| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 272.88 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 258.88 | Low52 Price: 146.1 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 609,009,791 | Low52 Date: 20-Jan-2025 | SHP: 0.0 / 17.56 / 34.37 / 47.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 139 | ||||
| High/Low Price | Quarter: 181.93 / 146.1 | Month: 272.88 / 246.75 | Week: 265.7 / 250.5 | Day: 256.55 / 243.25 | Sis67: 140 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 255.30 | 256.55 | 243.25 | 250.85 | 250.50 | -1.78 | 15,277.01 | 51,659,384 | 14.28 | 29,808,896 | 24.12 | 746.71 | 1,027 |
| 2 | 26-Aug | 257.60 | 259.40 | 252.05 | 255.40 | 255.63 | -0.55 | 15,554.11 | 8,085,816 | 2.24 | 3,518,587 | 2.85 | 89.95 | 121 |
| 3 | 25-Aug | 254.50 | 260.35 | 254.50 | 256.80 | 257.96 | 1.44 | 15,639.37 | 5,064,696 | 1.40 | 1,826,343 | 1.48 | 47.11 | 63 |
| 4 | 22-Aug | 254.10 | 257.85 | 251.90 | 253.15 | 253.80 | -0.39 | 15,417.08 | 4,286,419 | 1.18 | 1,556,525 | 1.26 | 39.50 | 54 |
| 5 | 21-Aug | 256.00 | 258.00 | 253.00 | 254.15 | 255.84 | -0.95 | 15,477.98 | 4,258,646 | 1.18 | 1,852,609 | 1.50 | 47.40 | 64 |
| 6 | 20-Aug | 261.80 | 261.90 | 255.50 | 256.60 | 257.92 | -1.97 | 15,627.19 | 3,680,548 | 1.02 | 1,450,264 | 1.17 | 37.41 | 50 |
| 7 | 19-Aug | 260.05 | 262.20 | 254.80 | 261.75 | 259.14 | 0.96 | 15,940.83 | 4,738,168 | 1.31 | 1,926,520 | 1.56 | 49.92 | 66 |
| 8 | 18-Aug | 255.00 | 260.60 | 253.05 | 259.25 | 257.94 | 2.94 | 15,788.58 | 7,748,895 | 2.14 | 2,924,967 | 2.37 | 75.45 | 101 |
| 9 | 14-Aug | 254.70 | 257.05 | 250.50 | 251.85 | 253.76 | -0.77 | 15,337.91 | 3,622,770 | 1.00 | 1,275,110 | 1.03 | 32.36 | 44 |
| 10 | 13-Aug | 254.35 | 258.30 | 252.20 | 253.80 | 255.74 | 0.18 | 15,456.67 | 4,069,168 | 1.12 | 1,236,038 | 1.00 | 31.61 | 43 |
| 11 | 12-Aug | 258.90 | 260.25 | 251.70 | 253.35 | 256.29 | -1.99 | 15,429.26 | 3,617,487 | 1.00 | 1,335,989 | 1.08 | 34.24 | 46 |
| 12 | 11-Aug | 261.95 | 265.70 | 257.10 | 258.50 | 261.37 | -1.22 | 15,742.90 | 6,857,205 | 1.90 | 2,090,471 | 1.69 | 54.64 | 53 |
| 13 | 08-Aug | 267.25 | 271.45 | 260.00 | 261.70 | 266.70 | -2.02 | 15,937.79 | 12,309,605 | 3.40 | 4,502,793 | 3.64 | 120.09 | 115 |
| 14 | 07-Aug | 258.00 | 270.00 | 256.95 | 267.10 | 262.69 | 2.71 | 16,266.65 | 11,752,448 | 3.25 | 3,867,359 | 3.13 | 101.59 | 99 |
| 15 | 06-Aug | 265.10 | 266.70 | 257.05 | 260.05 | 260.88 | -2.13 | 15,837.30 | 9,579,434 | 2.65 | 3,180,184 | 2.57 | 82.96 | 81 |
| 16 | 05-Aug | 265.25 | 267.00 | 262.95 | 265.70 | 264.38 | 0.13 | 16,181.39 | 8,145,965 | 2.25 | 3,342,116 | 2.70 | 88.36 | 85 |
| 17 | 04-Aug | 261.00 | 265.90 | 256.40 | 265.35 | 262.31 | 2.41 | 16,160.07 | 8,799,626 | 2.43 | 3,769,658 | 3.05 | 98.88 | 96 |
| 18 | 01-Aug | 265.15 | 268.70 | 257.85 | 259.10 | 263.68 | -2.90 | 15,779.44 | 9,629,463 | 2.66 | 4,297,403 | 3.48 | 113.31 | 110 |
| 19 | 31-Jul | 259.49 | 270.00 | 255.20 | 266.83 | 266.03 | 1.94 | 16,250.21 | 36,143,299 | 9.99 | 17,368,090 | 14.05 | 462.04 | 443 |
| 20 | 30-Jul | 257.97 | 262.99 | 253.80 | 261.75 | 259.64 | 2.35 | 15,940.83 | 23,816,281 | 6.58 | 14,301,058 | 11.57 | 371.31 | 365 |
| 21 | 29-Jul | 253.55 | 257.05 | 250.68 | 255.75 | 254.36 | 0.98 | 15,575.43 | 13,017,455 | 3.60 | 7,400,946 | 5.99 | 188.25 | 189 |
| 22 | 28-Jul | 253.87 | 263.57 | 251.49 | 253.26 | 258.39 | -0.48 | 15,423.78 | 15,272,424 | 4.22 | 7,038,695 | 5.69 | 181.87 | 180 |
| 23 | 25-Jul | 255.10 | 258.22 | 251.22 | 254.48 | 254.58 | -0.75 | 15,498.08 | 11,031,613 | 3.05 | 5,128,894 | 4.15 | 130.57 | 131 |
| 24 | 24-Jul | 258.50 | 259.95 | 255.00 | 256.40 | 257.66 | -0.97 | 15,615.01 | 6,015,707 | 1.66 | 3,177,872 | 2.57 | 81.88 | 81 |
| 25 | 23-Jul | 255.99 | 259.95 | 252.55 | 258.92 | 257.63 | 1.35 | 15,768.48 | 6,960,068 | 1.92 | 3,370,544 | 2.73 | 86.84 | 86 |
| 26 | 22-Jul | 261.30 | 262.81 | 254.11 | 255.48 | 257.47 | -2.16 | 15,558.98 | 12,825,821 | 3.55 | 6,567,141 | 5.31 | 169.08 | 168 |
| 27 | 21-Jul | 259.00 | 263.30 | 254.51 | 261.12 | 259.18 | -0.77 | 15,902.46 | 15,483,472 | 4.28 | 6,138,379 | 4.97 | 159.09 | 157 |
| 28 | 18-Jul | 272.00 | 272.88 | 260.26 | 263.14 | 267.02 | -1.95 | 16,025.48 | 15,191,364 | 4.20 | 6,976,676 | 5.64 | 186.29 | 178 |
| 29 | 17-Jul | 270.15 | 272.00 | 264.16 | 268.36 | 267.62 | -0.29 | 16,343.39 | 22,249,385 | 6.15 | 8,859,923 | 7.17 | 237.11 | 226 |
| 30 | 16-Jul | 262.70 | 270.65 | 262.47 | 269.14 | 268.74 | 2.23 | 16,390.89 | 14,867,323 | 4.11 | 6,907,861 | 5.59 | 185.64 | 176 |
| 31 | 15-Jul | 264.20 | 266.90 | 261.61 | 263.26 | 264.53 | -0.05 | 16,032.79 | 6,061,176 | 1.68 | 2,261,602 | 1.83 | 59.83 | 58 |
| 32 | 14-Jul | 265.00 | 265.54 | 260.64 | 263.38 | 263.17 | -0.30 | 16,040.10 | 9,197,107 | 2.54 | 3,610,478 | 2.92 | 95.02 | 92 |
| 33 | 11-Jul | 254.00 | 265.90 | 252.35 | 264.16 | 260.99 | 3.73 | 16,087.60 | 14,953,011 | 4.13 | 6,089,672 | 4.93 | 158.93 | 155 |
| 34 | 10-Jul | 259.00 | 261.85 | 252.00 | 254.65 | 255.65 | -2.29 | 15,508.43 | 8,309,628 | 2.30 | 3,245,977 | 2.63 | 82.98 | 83 |
| 35 | 09-Jul | 250.00 | 261.62 | 249.96 | 260.61 | 257.81 | 4.26 | 15,871.40 | 12,832,588 | 3.55 | 5,033,680 | 4.07 | 129.77 | 128 |
| 36 | 08-Jul | 254.00 | 255.01 | 249.62 | 249.95 | 251.88 | -1.83 | 15,222.20 | 4,227,961 | 1.17 | 1,755,236 | 1.42 | 44.21 | 45 |
| 37 | 07-Jul | 253.20 | 256.40 | 250.10 | 254.62 | 253.90 | 0.31 | 15,506.61 | 6,222,292 | 1.72 | 2,902,946 | 2.35 | 73.71 | 74 |
| 38 | 04-Jul | 252.99 | 256.41 | 249.47 | 253.84 | 253.27 | 0.47 | 15,459.10 | 7,220,921 | 2.00 | 2,745,593 | 2.22 | 69.54 | 70 |
| 39 | 03-Jul | 249.26 | 257.39 | 248.06 | 252.66 | 253.83 | 1.36 | 15,387.24 | 14,764,441 | 4.08 | 6,740,735 | 5.45 | 171.10 | 172 |
| 40 | 02-Jul | 261.99 | 266.90 | 248.01 | 249.27 | 258.24 | -4.13 | 15,180.79 | 28,837,012 | 7.97 | 10,476,675 | 8.48 | 270.55 | 267 |
| 41 | 01-Jul | 247.00 | 260.93 | 246.75 | 260.02 | 255.31 | 4.64 | 15,835.47 | 21,841,823 | 6.04 | 10,233,992 | 8.28 | 261.28 | 261 |
| 42 | 30-Jun | 241.50 | 249.80 | 241.50 | 248.48 | 246.88 | 3.80 | 15,132.68 | 16,634,506 | 4.60 | 3,960,179 | 3.20 | 97.77 | 101 |
| 43 | 27-Jun | 239.20 | 242.12 | 234.40 | 239.38 | 239.03 | 0.83 | 14,578.48 | 14,532,458 | 4.02 | 5,537,859 | 4.48 | 132.37 | 142 |
| 44 | 26-Jun | 237.70 | 239.25 | 233.72 | 237.41 | 236.58 | 0.72 | 14,458.50 | 9,137,635 | 2.53 | 3,538,815 | 2.86 | 83.72 | 90 |
| 45 | 25-Jun | 237.50 | 243.89 | 232.08 | 235.72 | 237.64 | -0.46 | 14,355.58 | 21,316,374 | 5.89 | 7,001,381 | 5.66 | 166.38 | 179 |
| 46 | 24-Jun | 238.00 | 238.39 | 235.00 | 236.81 | 236.77 | 1.21 | 14,421.96 | 6,585,436 | 1.82 | 3,249,826 | 2.63 | 76.95 | 83 |
| 47 | 23-Jun | 224.03 | 234.90 | 224.03 | 233.99 | 231.31 | 2.61 | 14,250.22 | 10,661,966 | 2.95 | 4,478,817 | 3.62 | 103.60 | 114 |
| 48 | 20-Jun | 223.15 | 228.55 | 222.80 | 228.03 | 226.82 | 1.87 | 13,887.25 | 5,696,341 | 1.57 | 2,496,154 | 2.02 | 56.62 | 64 |
| 49 | 19-Jun | 227.71 | 229.00 | 219.61 | 223.84 | 225.08 | -2.01 | 13,632.08 | 8,607,035 | 2.38 | 2,285,772 | 1.85 | 51.45 | 58 |
| 50 | 18-Jun | 218.40 | 229.00 | 216.79 | 228.43 | 225.92 | 4.47 | 13,911.61 | 14,348,603 | 3.97 | 5,645,949 | 4.57 | 127.55 | 144 |
| 51 | 17-Jun | 216.50 | 219.99 | 215.35 | 218.65 | 218.04 | 0.70 | 13,316.00 | 4,825,016 | 1.33 | 1,786,424 | 1.45 | 38.95 | 46 |
| 52 | 16-Jun | 219.99 | 220.00 | 214.04 | 217.14 | 217.20 | -1.40 | 13,224.04 | 4,949,220 | 1.37 | 1,729,812 | 1.40 | 37.57 | 44 |
| 53 | 13-Jun | 218.45 | 222.40 | 216.65 | 220.23 | 220.20 | -1.22 | 13,412.22 | 6,802,197 | 1.88 | 3,191,585 | 2.58 | 70.28 | 82 |
| 54 | 12-Jun | 220.00 | 224.75 | 220.00 | 222.96 | 223.09 | 1.20 | 13,578.48 | 8,052,777 | 2.23 | 3,950,766 | 3.20 | 88.14 | 101 |
| 55 | 11-Jun | 221.35 | 223.64 | 217.60 | 220.31 | 220.89 | -0.70 | 13,417.09 | 6,672,873 | 1.84 | 2,527,098 | 2.04 | 55.82 | 65 |
| 56 | 10-Jun | 230.49 | 230.78 | 220.80 | 221.87 | 223.39 | -3.66 | 13,512.10 | 13,215,971 | 3.65 | 5,283,760 | 4.27 | 118.03 | 135 |
| 57 | 09-Jun | 219.95 | 231.30 | 218.81 | 230.29 | 228.11 | 5.82 | 14,024.89 | 27,060,413 | 7.48 | 11,063,954 | 8.95 | 252.38 | 283 |
| 58 | 06-Jun | 208.00 | 220.00 | 205.50 | 217.63 | 214.22 | 5.19 | 13,253.88 | 27,875,647 | 7.71 | 11,609,964 | 9.39 | 248.71 | 297 |
| 59 | 05-Jun | 213.45 | 213.61 | 206.36 | 206.89 | 209.59 | -2.63 | 12,599.80 | 5,317,211 | 1.47 | 2,907,405 | 2.35 | 60.94 | 74 |
| 60 | 04-Jun | 211.30 | 213.85 | 208.63 | 212.47 | 211.37 | 0.66 | 12,939.63 | 6,933,805 | 1.92 | 3,769,714 | 3.05 | 79.68 | 96 |
| 61 | 03-Jun | 214.79 | 215.45 | 210.03 | 211.08 | 212.53 | -1.30 | 12,854.98 | 9,002,336 | 2.49 | 4,603,065 | 3.72 | 97.83 | 118 |
| 62 | 02-Jun | 213.10 | 214.50 | 210.41 | 213.86 | 212.78 | 0.37 | 13,024.28 | 5,424,993 | 1.50 | 2,238,117 | 1.81 | 47.62 | 57 |
| 63 | 30-May | 216.10 | 217.46 | 210.00 | 213.07 | 213.12 | -1.27 | 12,976.17 | 11,263,621 | 3.11 | 5,649,388 | 4.57 | 120.40 | 144 |
| 64 | 29-May | 208.65 | 217.00 | 207.13 | 215.80 | 212.41 | 4.01 | 13,142.43 | 20,769,844 | 5.74 | 9,298,931 | 7.52 | 197.52 | 238 |
| 65 | 28-May | 211.24 | 214.40 | 206.00 | 207.49 | 209.49 | -1.64 | 12,636.34 | 13,776,016 | 3.81 | 7,313,808 | 5.92 | 153.22 | 187 |
| 66 | 27-May | 205.40 | 211.90 | 204.01 | 210.94 | 208.69 | 3.09 | 12,846.45 | 15,579,211 | 4.31 | 8,588,791 | 6.95 | 179.24 | 220 |
| 67 | 26-May | 209.50 | 211.25 | 203.90 | 204.62 | 206.60 | -2.54 | 12,461.56 | 8,109,026 | 2.24 | 4,450,626 | 3.60 | 91.95 | 114 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK