| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 332.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 06-Nov-2025 | Bumper: 324.6; Drift%: -1.58 |
| Industry: Banks | Face Value: 10; VWAP21: 317.29 | Low52 Price: 146.1 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 613,020,634 | Low52 Date: 20-Jan-2025 | SHP: 0.0 / 15.49 / 35.28 / 48.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 149 | ||||
| High/Low Price | Quarter: 181.93 / 146.1 | Month: 279.95 / 259.05 | Week: 331.5 / 317.05 | Day: 322.6 / 316.2 | Sis67: 205 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 320.80 | 322.60 | 316.20 | 319.55 | 318.59 | -0.27 | 19,589.07 | 5,092,785 | 2.00 | 2,104,330 | 1.70 | 67.04 | 70 |
| 2 | 11-Nov | 323.45 | 324.50 | 316.00 | 320.40 | 319.46 | -1.11 | 19,641.18 | 5,671,161 | 2.23 | 2,565,680 | 2.08 | 81.96 | 88 |
| 3 | 10-Nov | 328.90 | 331.00 | 321.95 | 324.00 | 324.62 | -1.29 | 19,861.00 | 7,494,051 | 2.95 | 4,510,740 | 3.65 | 146.43 | 154 |
| 4 | 07-Nov | 324.85 | 330.00 | 319.85 | 328.25 | 325.66 | 0.81 | 20,122.40 | 7,953,347 | 3.13 | 3,466,526 | 2.80 | 112.89 | 119 |
| 5 | 06-Nov | 327.00 | 332.00 | 324.85 | 325.60 | 327.63 | 0.54 | 19,959.95 | 10,775,022 | 4.24 | 3,868,571 | 3.13 | 126.75 | 132 |
| 6 | 04-Nov | 329.00 | 329.40 | 321.95 | 323.85 | 325.20 | -1.49 | 19,852.67 | 9,204,487 | 3.62 | 5,100,991 | 4.13 | 165.88 | 175 |
| 7 | 03-Nov | 327.50 | 332.00 | 324.60 | 328.75 | 328.11 | 0.74 | 20,153.05 | 5,670,523 | 2.23 | 3,040,866 | 2.46 | 99.77 | 104 |
| 8 | 31-Oct | 324.45 | 331.50 | 324.25 | 326.35 | 329.14 | 0.43 | 20,005.93 | 10,422,948 | 4.10 | 4,096,300 | 3.31 | 134.83 | 140 |
| 9 | 30-Oct | 322.00 | 327.40 | 321.70 | 324.95 | 325.13 | 0.42 | 19,920.11 | 6,307,582 | 2.48 | 3,131,515 | 2.53 | 101.81 | 107 |
| 10 | 29-Oct | 327.00 | 327.00 | 322.55 | 323.60 | 324.92 | -0.46 | 19,837.35 | 5,625,467 | 2.21 | 2,661,636 | 2.15 | 86.48 | 91 |
| 11 | 28-Oct | 323.00 | 326.35 | 319.15 | 325.10 | 322.34 | 0.95 | 19,929.30 | 8,631,329 | 3.39 | 3,672,042 | 2.97 | 118.36 | 126 |
| 12 | 27-Oct | 317.10 | 325.90 | 317.05 | 322.05 | 323.52 | 1.93 | 19,742.33 | 18,611,108 | 7.32 | 8,013,500 | 6.48 | 259.25 | 274 |
| 13 | 24-Oct | 317.90 | 322.00 | 314.40 | 315.95 | 318.77 | -0.61 | 19,368.39 | 11,847,488 | 4.66 | 5,617,900 | 4.55 | 179.08 | 192 |
| 14 | 23-Oct | 325.95 | 327.00 | 313.90 | 317.90 | 319.35 | -2.08 | 19,487.93 | 20,312,614 | 7.99 | 9,186,133 | 7.43 | 293.36 | 314 |
| 15 | 21-Oct | 326.20 | 328.60 | 321.30 | 324.65 | 324.64 | -0.61 | 19,901.71 | 7,754,162 | 3.05 | 2,314,647 | 1.87 | 75.14 | 79 |
| 16 | 20-Oct | 302.30 | 328.80 | 302.00 | 326.65 | 318.99 | 9.07 | 20,024.32 | 101,896,918 | 40.06 | 37,022,676 | 29.95 | 1,180.99 | 1,267 |
| 17 | 17-Oct | 305.00 | 305.50 | 298.00 | 299.50 | 301.89 | -2.36 | 18,359.97 | 11,526,677 | 4.53 | 4,338,004 | 3.51 | 130.96 | 148 |
| 18 | 16-Oct | 302.00 | 307.85 | 294.30 | 306.75 | 301.27 | 2.40 | 18,804.41 | 33,300,773 | 13.09 | 13,449,833 | 10.88 | 405.20 | 460 |
| 19 | 15-Oct | 292.95 | 305.00 | 292.40 | 299.55 | 299.17 | 2.76 | 18,363.03 | 26,964,527 | 10.60 | 11,368,076 | 9.20 | 340.10 | 389 |
| 20 | 14-Oct | 294.00 | 299.60 | 285.85 | 291.50 | 293.59 | 0.52 | 17,869.55 | 34,421,273 | 13.53 | 12,271,647 | 9.93 | 360.28 | 420 |
| 21 | 13-Oct | 289.05 | 296.40 | 286.50 | 290.00 | 291.01 | -0.55 | 17,777.00 | 18,908,156 | 7.43 | 9,461,379 | 7.65 | 275.34 | 324 |
| 22 | 10-Oct | 284.50 | 292.85 | 284.50 | 291.60 | 289.93 | 1.71 | 17,875.68 | 10,083,597 | 3.96 | 4,274,935 | 3.46 | 123.94 | 146 |
| 23 | 09-Oct | 285.90 | 287.90 | 279.20 | 286.70 | 284.92 | 0.09 | 17,575.30 | 7,451,525 | 2.93 | 2,490,678 | 2.02 | 70.96 | 85 |
| 24 | 08-Oct | 274.90 | 290.45 | 273.80 | 286.45 | 283.66 | 4.72 | 17,559.98 | 34,201,386 | 13.45 | 14,438,645 | 11.68 | 409.57 | 494 |
| 25 | 07-Oct | 275.55 | 276.55 | 272.10 | 273.55 | 274.33 | -0.74 | 16,769.18 | 5,236,546 | 2.06 | 2,813,355 | 2.28 | 77.18 | 96 |
| 26 | 06-Oct | 277.10 | 278.00 | 272.30 | 275.60 | 275.22 | -0.11 | 16,894.85 | 6,943,468 | 2.73 | 3,023,743 | 2.45 | 83.22 | 103 |
| 27 | 03-Oct | 275.00 | 280.15 | 273.10 | 275.90 | 276.46 | 0.25 | 16,913.24 | 10,145,743 | 3.99 | 5,089,906 | 4.12 | 140.72 | 174 |
| 28 | 01-Oct | 277.70 | 281.70 | 261.60 | 275.20 | 270.77 | -0.74 | 16,870.33 | 38,691,602 | 15.21 | 10,388,685 | 8.40 | 281.29 | 356 |
| 29 | 30-Sep | 278.80 | 279.95 | 270.85 | 277.25 | 274.99 | -0.20 | 16,996.00 | 16,589,086 | 6.52 | 6,756,188 | 5.47 | 185.79 | 231 |
| 30 | 29-Sep | 274.00 | 279.85 | 273.10 | 277.80 | 277.78 | 2.00 | 17,029.71 | 9,385,811 | 3.69 | 4,788,623 | 3.87 | 133.02 | 165 |
| 31 | 26-Sep | 275.00 | 276.30 | 270.85 | 272.35 | 273.70 | -1.13 | 16,695.62 | 8,484,898 | 3.34 | 3,886,396 | 3.14 | 106.37 | 134 |
| 32 | 25-Sep | 270.00 | 277.00 | 269.00 | 275.45 | 274.59 | 1.89 | 16,885.65 | 14,095,435 | 5.54 | 7,699,768 | 6.23 | 211.43 | 265 |
| 33 | 24-Sep | 269.30 | 272.90 | 268.60 | 270.35 | 270.88 | 0.52 | 16,573.01 | 3,979,056 | 1.56 | 1,409,137 | 1.14 | 38.17 | 49 |
| 34 | 23-Sep | 270.55 | 274.35 | 266.50 | 268.95 | 270.51 | -0.28 | 16,487.19 | 7,932,080 | 3.12 | 4,138,836 | 3.35 | 111.96 | 143 |
| 35 | 22-Sep | 272.80 | 275.90 | 267.55 | 269.70 | 270.84 | -0.48 | 16,533.17 | 24,355,387 | 9.58 | 10,470,946 | 8.47 | 283.60 | 361 |
| 36 | 19-Sep | 268.95 | 273.75 | 268.90 | 271.00 | 271.50 | -0.07 | 16,612.00 | 7,284,786 | 2.86 | 3,448,204 | 2.79 | 93.62 | 119 |
| 37 | 18-Sep | 264.40 | 273.20 | 262.70 | 271.20 | 268.24 | 2.57 | 16,625.12 | 10,780,169 | 4.24 | 5,070,134 | 4.10 | 136.00 | 175 |
| 38 | 17-Sep | 267.40 | 268.75 | 263.70 | 264.40 | 265.63 | -1.08 | 16,208.27 | 8,307,534 | 3.27 | 5,281,886 | 4.27 | 140.30 | 182 |
| 39 | 16-Sep | 271.50 | 272.65 | 265.55 | 267.30 | 268.33 | -1.49 | 16,386.04 | 7,487,514 | 2.94 | 3,826,301 | 3.10 | 102.67 | 132 |
| 40 | 15-Sep | 273.60 | 274.50 | 270.25 | 271.35 | 272.50 | -0.46 | 16,634.31 | 4,516,550 | 1.78 | 2,220,212 | 1.80 | 60.50 | 76 |
| 41 | 12-Sep | 271.50 | 274.70 | 268.65 | 272.60 | 271.23 | 0.94 | 16,710.94 | 5,978,860 | 2.35 | 3,343,439 | 2.70 | 90.68 | 115 |
| 42 | 11-Sep | 274.00 | 274.50 | 269.70 | 270.05 | 272.14 | -0.86 | 16,554.62 | 2,543,432 | 1.00 | 1,245,906 | 1.01 | 33.91 | 43 |
| 43 | 10-Sep | 275.00 | 275.55 | 263.20 | 272.40 | 270.59 | -0.38 | 16,698.68 | 8,544,963 | 3.36 | 3,626,946 | 2.93 | 98.14 | 125 |
| 44 | 09-Sep | 273.00 | 275.25 | 272.45 | 273.45 | 273.75 | 0.16 | 16,763.05 | 4,257,979 | 1.67 | 2,410,003 | 1.95 | 65.97 | 83 |
| 45 | 08-Sep | 276.05 | 277.30 | 271.10 | 273.00 | 274.69 | -1.09 | 16,735.00 | 4,319,393 | 1.70 | 1,736,555 | 1.40 | 47.70 | 60 |
| 46 | 05-Sep | 265.80 | 279.00 | 265.80 | 276.00 | 275.49 | 3.84 | 16,919.00 | 26,498,078 | 10.42 | 11,929,289 | 9.65 | 328.64 | 411 |
| 47 | 04-Sep | 271.70 | 271.70 | 265.20 | 265.80 | 266.81 | -1.56 | 16,294.09 | 4,988,447 | 1.96 | 2,396,951 | 1.94 | 63.95 | 83 |
| 48 | 03-Sep | 270.70 | 273.60 | 267.60 | 270.00 | 270.73 | 0.26 | 16,551.00 | 10,132,446 | 3.98 | 4,217,265 | 3.41 | 114.17 | 145 |
| 49 | 02-Sep | 266.05 | 271.00 | 263.75 | 269.30 | 267.76 | 1.66 | 16,508.65 | 11,539,140 | 4.54 | 5,352,199 | 4.33 | 143.31 | 184 |
| 50 | 01-Sep | 260.50 | 266.95 | 259.05 | 264.90 | 263.61 | 1.47 | 16,238.92 | 22,893,999 | 9.00 | 14,839,958 | 12.01 | 391.20 | 511 |
| 51 | 29-Aug | 251.50 | 267.35 | 251.50 | 261.05 | 261.04 | 4.07 | 16,002.90 | 65,899,998 | 25.91 | 34,791,483 | 28.15 | 908.20 | 1,198 |
| 52 | 28-Aug | 255.30 | 256.55 | 243.25 | 250.85 | 250.50 | -1.78 | 15,377.62 | 51,659,384 | 20.31 | 29,808,896 | 24.12 | 746.71 | 1,027 |
| 53 | 26-Aug | 257.60 | 259.40 | 252.05 | 255.40 | 255.63 | -0.55 | 15,656.55 | 8,085,816 | 3.18 | 3,518,587 | 2.85 | 89.95 | 121 |
| 54 | 25-Aug | 254.50 | 260.35 | 254.50 | 256.80 | 257.96 | 1.44 | 15,742.37 | 5,064,696 | 1.99 | 1,826,343 | 1.48 | 47.11 | 63 |
| 55 | 22-Aug | 254.10 | 257.85 | 251.90 | 253.15 | 253.80 | -0.39 | 15,518.62 | 4,286,419 | 1.69 | 1,556,525 | 1.26 | 39.50 | 54 |
| 56 | 21-Aug | 256.00 | 258.00 | 253.00 | 254.15 | 255.84 | -0.95 | 15,579.92 | 4,258,646 | 1.67 | 1,852,609 | 1.50 | 47.40 | 64 |
| 57 | 20-Aug | 261.80 | 261.90 | 255.50 | 256.60 | 257.92 | -1.97 | 15,730.11 | 3,680,548 | 1.45 | 1,450,264 | 1.17 | 37.41 | 50 |
| 58 | 19-Aug | 260.05 | 262.20 | 254.80 | 261.75 | 259.14 | 0.96 | 16,045.82 | 4,738,168 | 1.86 | 1,926,520 | 1.56 | 49.92 | 66 |
| 59 | 18-Aug | 255.00 | 260.60 | 253.05 | 259.25 | 257.94 | 2.94 | 15,892.56 | 7,748,895 | 3.05 | 2,924,967 | 2.37 | 75.45 | 101 |
| 60 | 14-Aug | 254.70 | 257.05 | 250.50 | 251.85 | 253.76 | -0.77 | 15,438.92 | 3,622,770 | 1.42 | 1,275,110 | 1.03 | 32.36 | 44 |
| 61 | 13-Aug | 254.35 | 258.30 | 252.20 | 253.80 | 255.74 | 0.18 | 15,558.46 | 4,069,168 | 1.60 | 1,236,038 | 1.00 | 31.61 | 43 |
| 62 | 12-Aug | 258.90 | 260.25 | 251.70 | 253.35 | 256.29 | -1.99 | 15,530.88 | 3,617,487 | 1.42 | 1,335,989 | 1.08 | 34.24 | 46 |
| 63 | 11-Aug | 261.95 | 265.70 | 257.10 | 258.50 | 261.37 | -1.22 | 15,846.58 | 6,857,205 | 2.70 | 2,090,471 | 1.69 | 54.64 | 53 |
| 64 | 08-Aug | 267.25 | 271.45 | 260.00 | 261.70 | 266.70 | -2.02 | 16,042.75 | 12,309,605 | 4.84 | 4,502,793 | 3.64 | 120.09 | 115 |
| 65 | 07-Aug | 258.00 | 270.00 | 256.95 | 267.10 | 262.69 | 2.71 | 16,373.78 | 11,752,448 | 4.62 | 3,867,359 | 3.13 | 101.59 | 99 |
| 66 | 06-Aug | 265.10 | 266.70 | 257.05 | 260.05 | 260.88 | -2.13 | 15,941.60 | 9,579,434 | 3.77 | 3,180,184 | 2.57 | 82.96 | 81 |
| 67 | 05-Aug | 265.25 | 267.00 | 262.95 | 265.70 | 264.38 | 0.13 | 16,287.96 | 8,145,965 | 3.20 | 3,342,116 | 2.70 | 88.36 | 85 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK