| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,020.5 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 550 | High52 Date: 23-Oct-2025 | Bumper: 983.3; Drift%: 0.63 |
| Industry: Banks | Face Value: 1; VWAP21: 993.52 | Low52 Price: 812.15 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 15,360,347,948 | Low52 Date: 13-Jan-2025 | SHP: 0.0 / 48.38 / 36.07 / 15.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 52 | ||||
| High/Low Price | Quarter: 1,843.7 / 1,624.3 | Month: 979.65 / 939.1 | Week: 1,012.5 / 981.15 | Day: 999.0 / 987.7 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 998.80 | 999.00 | 987.70 | 989.50 | 992.14 | -0.22 | 1,519,906.43 | 13,137,263 | 3.78 | 9,064,648 | 4.10 | 899.34 | 38 |
| 2 | 11-Nov | 983.50 | 993.50 | 978.00 | 991.70 | 987.26 | 0.73 | 1,523,285.71 | 10,200,530 | 2.94 | 5,178,183 | 2.34 | 511.22 | 22 |
| 3 | 10-Nov | 982.30 | 990.95 | 980.20 | 984.50 | 986.19 | 0.22 | 1,512,226.26 | 15,988,262 | 4.61 | 11,329,554 | 5.13 | 1,117.31 | 48 |
| 4 | 07-Nov | 980.00 | 984.90 | 974.75 | 982.30 | 979.96 | -0.24 | 1,508,846.98 | 15,004,568 | 4.32 | 10,669,610 | 4.83 | 1,045.58 | 45 |
| 5 | 06-Nov | 981.00 | 991.05 | 974.00 | 984.65 | 984.48 | -0.06 | 1,512,456.66 | 22,279,516 | 6.42 | 11,400,343 | 5.16 | 1,122.34 | 48 |
| 6 | 04-Nov | 987.00 | 997.00 | 983.70 | 985.25 | 990.21 | -0.75 | 1,513,378.28 | 20,024,544 | 5.77 | 10,792,510 | 4.89 | 1,068.69 | 46 |
| 7 | 03-Nov | 985.00 | 994.55 | 983.30 | 992.65 | 991.15 | 0.54 | 1,524,744.94 | 16,607,180 | 4.78 | 9,995,580 | 4.53 | 990.71 | 42 |
| 8 | 31-Oct | 994.00 | 1,004.45 | 981.15 | 987.30 | 989.37 | -1.09 | 1,516,527.15 | 23,221,330 | 6.69 | 14,530,695 | 6.58 | 1,437.62 | 62 |
| 9 | 30-Oct | 1,000.00 | 1,009.50 | 997.10 | 998.15 | 1,001.53 | -0.96 | 1,533,193.13 | 19,962,917 | 5.75 | 11,016,753 | 4.99 | 1,103.36 | 47 |
| 10 | 29-Oct | 1,004.90 | 1,012.50 | 1,000.00 | 1,007.85 | 1,007.89 | 0.43 | 1,548,092.67 | 17,769,445 | 5.12 | 10,183,404 | 4.61 | 1,026.38 | 43 |
| 11 | 28-Oct | 997.65 | 1,008.00 | 995.00 | 1,003.55 | 1,001.18 | 0.06 | 1,541,487.72 | 33,904,289 | 9.77 | 17,802,447 | 8.06 | 1,782.35 | 76 |
| 12 | 27-Oct | 996.50 | 1,009.05 | 996.20 | 1,002.95 | 1,003.92 | 0.82 | 1,540,566.10 | 15,700,796 | 4.52 | 10,876,558 | 4.92 | 1,091.92 | 46 |
| 13 | 24-Oct | 1,011.00 | 1,011.95 | 991.30 | 994.75 | 999.40 | -1.39 | 1,527,970.61 | 17,707,768 | 5.10 | 10,325,814 | 4.67 | 1,031.96 | 44 |
| 14 | 23-Oct | 1,016.00 | 1,020.50 | 1,006.00 | 1,008.80 | 1,013.19 | 0.11 | 1,549,551.90 | 43,526,526 | 12.54 | 29,430,278 | 13.32 | 2,981.85 | 125 |
| 15 | 21-Oct | 1,006.00 | 1,010.00 | 1,004.00 | 1,007.70 | 1,008.15 | 0.47 | 1,547,862.26 | 3,471,600 | 1.00 | 2,208,820 | 1.00 | 222.68 | 9 |
| 16 | 20-Oct | 997.00 | 1,020.00 | 997.00 | 1,002.95 | 1,005.08 | 0.04 | 1,540,566.10 | 22,195,202 | 6.39 | 11,949,161 | 5.41 | 1,200.99 | 51 |
| 17 | 17-Oct | 993.95 | 1,009.00 | 986.00 | 1,002.55 | 1,001.76 | 0.82 | 1,539,951.68 | 25,210,511 | 7.26 | 14,088,788 | 6.38 | 1,411.36 | 60 |
| 18 | 16-Oct | 982.65 | 996.60 | 981.50 | 994.35 | 989.28 | 1.65 | 1,527,356.20 | 22,936,566 | 6.61 | 14,825,575 | 6.71 | 1,466.66 | 63 |
| 19 | 15-Oct | 975.00 | 984.90 | 973.35 | 978.25 | 979.29 | 0.11 | 1,502,626.04 | 23,310,447 | 6.71 | 15,931,470 | 7.21 | 1,560.15 | 68 |
| 20 | 14-Oct | 970.00 | 980.45 | 967.00 | 977.15 | 975.43 | 0.02 | 1,500,936.40 | 22,934,382 | 6.61 | 12,964,881 | 5.87 | 1,264.63 | 55 |
| 21 | 13-Oct | 974.30 | 981.00 | 972.00 | 977.00 | 977.15 | -0.40 | 1,500,705.00 | 18,634,254 | 5.37 | 11,986,144 | 5.43 | 1,171.23 | 51 |
| 22 | 10-Oct | 979.00 | 986.20 | 978.10 | 980.90 | 982.56 | 0.39 | 1,506,696.53 | 13,757,080 | 3.96 | 8,499,509 | 3.85 | 835.13 | 36 |
| 23 | 09-Oct | 974.50 | 979.00 | 970.15 | 977.10 | 976.00 | -0.16 | 1,500,859.60 | 15,370,950 | 4.43 | 8,147,055 | 3.69 | 795.00 | 35 |
| 24 | 08-Oct | 976.00 | 985.90 | 974.55 | 978.70 | 979.57 | -0.39 | 1,503,317.25 | 15,939,710 | 4.59 | 9,771,789 | 4.42 | 957.22 | 41 |
| 25 | 07-Oct | 974.00 | 989.85 | 971.00 | 982.50 | 983.54 | 0.93 | 1,509,154.19 | 25,535,736 | 7.36 | 15,458,605 | 7.00 | 1,520.42 | 66 |
| 26 | 06-Oct | 971.90 | 977.40 | 962.00 | 973.45 | 973.33 | 0.86 | 1,495,253.07 | 18,542,683 | 5.34 | 11,419,980 | 5.17 | 1,111.54 | 48 |
| 27 | 03-Oct | 952.00 | 966.75 | 952.00 | 965.15 | 960.81 | -0.01 | 1,482,503.98 | 26,658,296 | 7.68 | 18,018,739 | 8.16 | 1,731.26 | 77 |
| 28 | 01-Oct | 952.70 | 969.60 | 946.00 | 965.25 | 961.75 | 1.50 | 1,482,657.59 | 25,350,832 | 7.30 | 16,742,115 | 7.58 | 1,610.17 | 71 |
| 29 | 30-Sep | 958.05 | 960.00 | 946.30 | 951.00 | 951.48 | 0.07 | 1,460,769.00 | 28,296,687 | 8.15 | 16,506,431 | 7.47 | 1,570.55 | 70 |
| 30 | 29-Sep | 946.05 | 956.80 | 939.10 | 950.30 | 950.17 | 0.56 | 1,459,693.87 | 32,398,179 | 9.33 | 22,819,747 | 10.33 | 2,168.26 | 97 |
| 31 | 26-Sep | 945.10 | 951.45 | 941.30 | 945.05 | 945.96 | -0.51 | 1,451,629.68 | 14,874,656 | 4.28 | 9,035,935 | 4.09 | 854.76 | 38 |
| 32 | 25-Sep | 952.50 | 958.00 | 947.40 | 949.85 | 952.03 | -0.13 | 1,459,002.65 | 31,413,279 | 9.05 | 20,833,726 | 9.43 | 1,983.43 | 89 |
| 33 | 24-Sep | 952.20 | 956.45 | 943.00 | 951.05 | 949.21 | -0.64 | 1,460,845.89 | 15,117,220 | 4.35 | 9,795,696 | 4.43 | 929.82 | 42 |
| 34 | 23-Sep | 967.00 | 968.20 | 955.50 | 957.20 | 960.10 | -0.73 | 1,470,292.51 | 21,022,298 | 6.06 | 11,319,285 | 5.12 | 1,086.76 | 48 |
| 35 | 22-Sep | 964.00 | 971.20 | 961.95 | 964.20 | 966.40 | -0.28 | 1,481,044.75 | 10,854,415 | 3.13 | 6,152,391 | 2.79 | 594.57 | 26 |
| 36 | 19-Sep | 974.90 | 976.70 | 962.10 | 966.90 | 967.22 | -1.02 | 1,485,192.04 | 31,243,267 | 9.00 | 23,282,508 | 10.54 | 2,251.93 | 99 |
| 37 | 18-Sep | 973.30 | 979.65 | 969.25 | 976.90 | 974.66 | 1.08 | 1,500,552.39 | 17,791,598 | 5.12 | 9,572,957 | 4.33 | 933.04 | 41 |
| 38 | 17-Sep | 965.15 | 974.40 | 964.35 | 966.50 | 968.39 | -0.04 | 1,484,577.63 | 17,361,476 | 5.00 | 12,477,258 | 5.65 | 1,208.29 | 53 |
| 39 | 16-Sep | 961.20 | 969.35 | 961.20 | 966.85 | 966.32 | -0.02 | 1,485,115.24 | 18,661,794 | 5.38 | 13,372,765 | 6.05 | 1,292.24 | 57 |
| 40 | 15-Sep | 969.60 | 972.35 | 965.00 | 967.05 | 968.58 | -0.03 | 1,485,422.45 | 14,486,377 | 4.17 | 9,376,182 | 4.24 | 908.16 | 40 |
| 41 | 12-Sep | 969.90 | 970.75 | 962.25 | 967.30 | 966.65 | -0.05 | 1,485,806.46 | 14,363,519 | 4.14 | 10,837,642 | 4.91 | 1,047.62 | 46 |
| 42 | 11-Sep | 960.30 | 969.25 | 959.90 | 967.80 | 965.95 | 0.20 | 1,486,574.47 | 15,113,633 | 4.35 | 7,824,117 | 3.54 | 755.77 | 33 |
| 43 | 10-Sep | 973.90 | 973.90 | 961.70 | 965.90 | 966.21 | 0.08 | 1,483,656.01 | 18,091,100 | 5.21 | 13,233,607 | 5.99 | 1,278.64 | 56 |
| 44 | 09-Sep | 974.00 | 974.40 | 962.70 | 965.15 | 967.81 | -0.09 | 1,482,503.98 | 13,985,539 | 4.03 | 8,674,252 | 3.93 | 839.50 | 37 |
| 45 | 08-Sep | 969.00 | 973.15 | 960.45 | 966.00 | 967.58 | 0.27 | 1,483,809.00 | 11,711,307 | 3.37 | 7,723,748 | 3.50 | 747.33 | 33 |
| 46 | 05-Sep | 967.50 | 967.50 | 954.05 | 963.40 | 960.70 | 0.22 | 1,479,815.92 | 11,602,111 | 3.34 | 8,025,866 | 3.63 | 771.04 | 34 |
| 47 | 04-Sep | 960.20 | 965.70 | 956.25 | 961.25 | 961.34 | 0.71 | 1,476,513.45 | 17,597,657 | 5.07 | 9,825,135 | 4.45 | 944.53 | 42 |
| 48 | 03-Sep | 945.00 | 956.30 | 940.00 | 954.45 | 947.66 | 1.05 | 1,466,068.41 | 16,083,481 | 4.63 | 11,088,091 | 5.02 | 1,050.77 | 48 |
| 49 | 02-Sep | 951.00 | 954.80 | 944.00 | 944.50 | 948.80 | -0.64 | 1,450,784.86 | 14,196,320 | 4.09 | 8,559,801 | 3.88 | 812.15 | 37 |
| 50 | 01-Sep | 949.60 | 957.45 | 946.35 | 950.60 | 950.62 | -0.11 | 1,460,154.68 | 20,178,344 | 5.81 | 15,470,566 | 7.00 | 1,470.66 | 66 |
| 51 | 29-Aug | 954.00 | 963.30 | 950.10 | 951.60 | 955.24 | -0.65 | 1,461,690.71 | 14,823,813 | 4.27 | 10,921,593 | 4.94 | 1,043.27 | 47 |
| 52 | 28-Aug | 967.00 | 972.20 | 955.00 | 957.80 | 962.09 | -1.60 | 1,471,214.13 | 25,438,255 | 7.33 | 14,779,593 | 6.69 | 1,421.93 | 63 |
| 53 | 26-Aug | 979.50 | 985.70 | 968.00 | 973.40 | 973.26 | -50.44 | 1,495,176.27 | 16,917,731 | 4.87 | 11,117,324 | 5.03 | 1,082.00 | 48 |
| 54 | 25-Aug | 1,960.20 | 1,977.40 | 1,957.00 | 1,964.10 | 1,967.27 | -0.03 | 3,016,925.94 | 8,759,022 | 2.52 | 6,285,996 | 2.85 | 1,236.63 | 54 |
| 55 | 22-Aug | 1,989.90 | 1,996.00 | 1,957.10 | 1,964.60 | 1,968.66 | -1.34 | 3,017,693.96 | 9,916,751 | 2.86 | 7,296,028 | 3.30 | 1,436.34 | 63 |
| 56 | 21-Aug | 1,997.50 | 1,997.50 | 1,983.20 | 1,991.20 | 1,991.62 | 0.15 | 3,058,552.48 | 6,219,925 | 1.79 | 3,938,606 | 1.78 | 784.42 | 34 |
| 57 | 20-Aug | 1,987.00 | 1,992.00 | 1,979.00 | 1,988.20 | 1,985.13 | -0.15 | 3,053,944.38 | 4,975,114 | 1.43 | 3,262,221 | 1.48 | 647.59 | 28 |
| 58 | 19-Aug | 1,998.30 | 2,006.10 | 1,986.70 | 1,991.10 | 1,995.49 | -0.62 | 3,058,398.88 | 6,176,219 | 1.78 | 3,356,794 | 1.52 | 669.84 | 29 |
| 59 | 18-Aug | 2,010.00 | 2,026.60 | 1,995.60 | 2,003.60 | 2,008.73 | 0.63 | 3,077,599.31 | 9,642,398 | 2.78 | 5,890,386 | 2.67 | 1,183.22 | 51 |
| 60 | 14-Aug | 1,978.00 | 1,996.00 | 1,971.20 | 1,991.10 | 1,990.18 | 0.55 | 3,058,398.88 | 8,755,858 | 2.52 | 5,399,734 | 2.44 | 1,074.64 | 46 |
| 61 | 13-Aug | 1,994.00 | 1,994.00 | 1,969.10 | 1,980.30 | 1,977.14 | 0.53 | 3,041,809.70 | 6,788,698 | 1.96 | 4,659,295 | 2.11 | 921.21 | 40 |
| 62 | 12-Aug | 1,991.90 | 1,996.00 | 1,967.50 | 1,969.90 | 1,978.54 | -1.29 | 3,025,834.94 | 6,468,901 | 1.86 | 3,763,379 | 1.70 | 744.60 | 32 |
| 63 | 11-Aug | 1,975.90 | 1,997.60 | 1,973.10 | 1,995.60 | 1,986.89 | 1.10 | 3,065,311.04 | 4,552,927 | 1.31 | 2,893,629 | 1.31 | 574.93 | 24 |
| 64 | 08-Aug | 1,987.10 | 1,992.80 | 1,970.00 | 1,973.90 | 1,978.99 | -1.08 | 3,031,979.08 | 6,947,632 | 2.00 | 4,921,047 | 2.23 | 973.87 | 41 |
| 65 | 07-Aug | 1,980.10 | 2,001.60 | 1,976.80 | 1,995.40 | 1,986.09 | 0.51 | 3,065,003.83 | 6,540,593 | 1.88 | 3,957,541 | 1.79 | 786.00 | 33 |
| 66 | 06-Aug | 1,971.10 | 1,988.00 | 1,970.00 | 1,985.30 | 1,978.39 | 0.39 | 3,049,489.88 | 7,040,102 | 2.03 | 5,193,296 | 2.35 | 1,027.44 | 43 |
| 67 | 05-Aug | 1,986.50 | 1,994.40 | 1,965.50 | 1,977.60 | 1,975.61 | -0.72 | 3,037,662.41 | 11,989,029 | 3.45 | 8,686,084 | 3.93 | 1,716.03 | 72 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK