| 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: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 811.17 | Low52 Price: 726.65 | Barrier: 755.9; Drift%: -0.67 |
| Basic Industry: Private Sector Bank | Total Equity: 15,391,982,634 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 47.67 / 37.0 / 15.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 175 | ||||
| High/Low Price | Quarter: 1,843.7 / 1,624.3 | Month: 1,017.5 / 973.3 | Week: 927.95 / 885.0 | Day: 755.0 / 726.65 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 730.00 | 755.00 | 726.65 | 750.90 | 740.56 | 1.17 | 1,155,783.98 | 49,310,300 | 6.91 | 23,804,482 | 9.58 | 1,762.86 | 102 |
| 2 | 01-Apr | 743.00 | 755.90 | 739.10 | 742.25 | 745.52 | 1.46 | 1,142,469.91 | 78,862,761 | 11.06 | 50,017,843 | 20.12 | 3,728.93 | 215 |
| 3 | 30-Mar | 745.20 | 751.00 | 726.65 | 731.55 | 737.88 | -3.26 | 1,126,000.49 | 103,500,135 | 14.51 | 62,423,108 | 25.11 | 4,606.08 | 268 |
| 4 | 27-Mar | 773.20 | 774.90 | 754.55 | 756.20 | 761.30 | -3.34 | 1,163,941.73 | 65,485,199 | 9.18 | 41,929,255 | 16.87 | 3,192.07 | 180 |
| 5 | 25-Mar | 768.20 | 794.80 | 768.20 | 782.30 | 785.22 | 2.27 | 1,204,114.80 | 59,230,640 | 8.30 | 35,852,906 | 14.42 | 2,815.24 | 154 |
| 6 | 24-Mar | 755.00 | 772.75 | 747.70 | 764.90 | 761.63 | 2.79 | 1,177,332.75 | 61,269,986 | 8.59 | 34,473,827 | 13.87 | 2,625.63 | 148 |
| 7 | 23-Mar | 763.15 | 768.70 | 741.05 | 744.15 | 752.37 | -4.65 | 1,145,394.39 | 72,341,738 | 10.14 | 44,105,103 | 17.74 | 3,318.34 | 190 |
| 8 | 20-Mar | 785.00 | 793.75 | 778.20 | 780.45 | 784.12 | -2.22 | 1,201,267.28 | 103,129,469 | 14.46 | 66,111,622 | 26.60 | 5,183.94 | 284 |
| 9 | 19-Mar | 770.00 | 815.65 | 770.00 | 798.20 | 801.78 | -5.32 | 1,228,588.05 | 171,637,393 | 24.07 | 99,628,149 | 40.08 | 7,987.99 | 429 |
| 10 | 18-Mar | 845.35 | 846.80 | 831.60 | 843.05 | 840.38 | -0.27 | 1,297,621.10 | 23,507,063 | 3.30 | 13,548,006 | 5.45 | 1,138.55 | 58 |
| 11 | 17-Mar | 847.70 | 848.90 | 835.10 | 845.35 | 843.42 | 0.57 | 1,301,161.25 | 38,826,979 | 5.44 | 20,071,710 | 8.07 | 1,692.89 | 86 |
| 12 | 16-Mar | 817.00 | 844.50 | 815.65 | 840.60 | 832.00 | 2.89 | 1,293,850.06 | 52,182,605 | 7.32 | 28,889,106 | 11.62 | 2,403.00 | 124 |
| 13 | 13-Mar | 820.00 | 823.80 | 812.00 | 817.00 | 817.73 | -1.89 | 1,257,524.00 | 41,700,464 | 5.85 | 22,692,726 | 9.13 | 1,855.65 | 98 |
| 14 | 12-Mar | 820.10 | 836.40 | 820.10 | 832.75 | 831.86 | -0.14 | 1,281,767.35 | 46,107,561 | 6.46 | 27,587,429 | 11.10 | 2,294.89 | 119 |
| 15 | 11-Mar | 845.00 | 848.85 | 827.60 | 833.95 | 834.32 | -1.82 | 1,283,614.39 | 42,261,076 | 5.93 | 26,728,940 | 10.75 | 2,230.05 | 115 |
| 16 | 10-Mar | 850.05 | 856.80 | 840.60 | 849.45 | 849.47 | 1.04 | 1,307,471.96 | 52,866,024 | 7.41 | 29,796,626 | 11.99 | 2,531.13 | 128 |
| 17 | 09-Mar | 825.00 | 842.45 | 821.50 | 840.70 | 833.63 | -1.91 | 1,294,003.98 | 35,592,613 | 4.99 | 18,686,662 | 7.52 | 1,557.78 | 80 |
| 18 | 06-Mar | 868.05 | 871.70 | 855.10 | 857.05 | 862.50 | -2.36 | 1,319,169.87 | 34,439,647 | 4.83 | 21,629,001 | 8.70 | 1,865.50 | 93 |
| 19 | 05-Mar | 873.85 | 881.40 | 863.50 | 877.75 | 873.44 | 1.05 | 1,351,031.28 | 31,324,582 | 4.39 | 13,520,710 | 5.44 | 1,180.95 | 58 |
| 20 | 04-Mar | 848.00 | 879.30 | 848.00 | 868.65 | 866.00 | -1.22 | 1,337,024.57 | 39,862,322 | 5.59 | 22,363,360 | 9.00 | 1,936.00 | 96 |
| 21 | 02-Mar | 876.20 | 887.75 | 871.55 | 879.40 | 879.38 | -0.94 | 1,353,570.95 | 38,378,924 | 5.38 | 19,491,777 | 7.84 | 1,714.07 | 84 |
| 22 | 27-Feb | 898.60 | 898.95 | 885.00 | 887.75 | 889.69 | -1.21 | 1,366,423.26 | 34,620,755 | 4.85 | 26,765,937 | 10.77 | 2,381.34 | 115 |
| 23 | 26-Feb | 912.00 | 912.00 | 895.00 | 898.60 | 901.32 | -0.99 | 1,383,123.56 | 41,165,937 | 5.77 | 24,028,758 | 9.67 | 2,165.76 | 103 |
| 24 | 25-Feb | 910.55 | 916.00 | 903.10 | 907.60 | 909.00 | -0.32 | 1,396,976.34 | 27,884,303 | 3.91 | 20,213,660 | 8.13 | 1,837.00 | 87 |
| 25 | 24-Feb | 927.95 | 927.95 | 909.15 | 910.50 | 915.33 | -1.42 | 1,401,440.02 | 31,313,985 | 4.39 | 16,994,295 | 6.84 | 1,555.54 | 73 |
| 26 | 23-Feb | 916.50 | 925.65 | 915.25 | 923.60 | 921.17 | 1.29 | 1,421,603.52 | 23,270,122 | 3.26 | 14,988,411 | 6.03 | 1,380.69 | 64 |
| 27 | 20-Feb | 911.00 | 917.85 | 908.40 | 911.85 | 913.52 | -0.41 | 1,403,517.94 | 22,654,907 | 3.18 | 12,808,207 | 5.15 | 1,170.06 | 55 |
| 28 | 19-Feb | 929.00 | 929.20 | 912.45 | 915.60 | 918.86 | -0.98 | 1,409,289.93 | 21,209,234 | 2.97 | 8,557,551 | 3.44 | 786.32 | 37 |
| 29 | 18-Feb | 923.20 | 925.50 | 919.55 | 924.70 | 922.79 | -0.11 | 1,423,296.63 | 12,738,702 | 1.79 | 7,177,757 | 2.89 | 662.36 | 31 |
| 30 | 17-Feb | 923.00 | 928.10 | 918.60 | 925.70 | 925.32 | -0.01 | 1,424,835.83 | 22,599,629 | 3.17 | 8,883,355 | 3.57 | 821.99 | 38 |
| 31 | 16-Feb | 903.90 | 929.50 | 902.10 | 925.80 | 922.18 | 2.42 | 1,424,989.75 | 18,806,989 | 2.64 | 10,541,147 | 4.24 | 972.08 | 45 |
| 32 | 13-Feb | 913.00 | 928.20 | 901.00 | 903.90 | 912.26 | -1.81 | 1,391,281.31 | 50,188,359 | 7.04 | 39,907,545 | 16.05 | 3,640.61 | 172 |
| 33 | 12-Feb | 927.00 | 928.60 | 918.50 | 920.60 | 922.37 | -0.70 | 1,416,985.92 | 33,872,203 | 4.75 | 20,680,584 | 8.32 | 1,907.52 | 89 |
| 34 | 11-Feb | 931.25 | 936.00 | 925.30 | 927.10 | 928.91 | -0.57 | 1,426,990.71 | 24,869,804 | 3.49 | 16,876,206 | 6.79 | 1,567.65 | 73 |
| 35 | 10-Feb | 930.00 | 940.90 | 929.95 | 932.40 | 933.93 | -0.52 | 1,435,148.46 | 31,525,385 | 4.42 | 18,244,866 | 7.34 | 1,703.94 | 78 |
| 36 | 09-Feb | 945.00 | 950.00 | 935.35 | 937.25 | 938.27 | -0.41 | 1,442,613.57 | 23,947,829 | 3.36 | 17,666,012 | 7.11 | 1,657.55 | 76 |
| 37 | 06-Feb | 945.00 | 948.10 | 937.60 | 941.10 | 941.73 | -0.91 | 1,448,539.49 | 18,120,272 | 2.54 | 11,328,454 | 4.56 | 1,066.83 | 48 |
| 38 | 05-Feb | 956.00 | 956.05 | 946.70 | 949.70 | 950.22 | -0.36 | 1,461,776.59 | 28,103,169 | 3.94 | 19,789,477 | 7.96 | 1,880.44 | 84 |
| 39 | 04-Feb | 952.50 | 957.20 | 947.95 | 953.10 | 952.91 | 0.46 | 1,467,009.86 | 24,366,770 | 3.42 | 18,291,924 | 7.36 | 1,743.06 | 78 |
| 40 | 03-Feb | 983.75 | 994.00 | 945.00 | 948.70 | 954.45 | 2.22 | 1,460,237.39 | 50,336,968 | 7.06 | 33,991,872 | 13.67 | 3,244.35 | 144 |
| 41 | 02-Feb | 915.00 | 929.80 | 909.30 | 928.10 | 924.14 | 0.65 | 1,428,529.91 | 28,032,106 | 3.93 | 17,929,669 | 7.21 | 1,656.95 | 76 |
| 42 | 01-Feb | 932.00 | 939.65 | 912.65 | 922.10 | 929.20 | -0.77 | 1,419,294.72 | 9,856,486 | 1.38 | 4,558,330 | 1.83 | 423.56 | 19 |
| 43 | 30-Jan | 930.00 | 938.90 | 927.75 | 929.25 | 931.84 | -0.67 | 1,430,299.99 | 29,691,233 | 4.16 | 21,792,184 | 8.77 | 2,030.68 | 92 |
| 44 | 29-Jan | 930.10 | 939.30 | 924.35 | 935.50 | 933.24 | 0.30 | 1,439,919.98 | 37,175,628 | 5.21 | 23,337,389 | 9.39 | 2,177.94 | 99 |
| 45 | 28-Jan | 932.50 | 941.45 | 928.40 | 932.70 | 934.95 | 0.68 | 1,435,610.22 | 35,347,138 | 4.96 | 25,768,276 | 10.37 | 2,409.20 | 109 |
| 46 | 27-Jan | 906.00 | 931.20 | 905.00 | 926.40 | 917.11 | 1.12 | 1,425,913.27 | 44,753,093 | 6.27 | 24,863,244 | 10.00 | 2,280.23 | 105 |
| 47 | 23-Jan | 920.00 | 926.10 | 909.25 | 916.10 | 916.45 | -0.28 | 1,410,059.53 | 30,985,247 | 4.34 | 20,036,841 | 8.06 | 1,836.28 | 85 |
| 48 | 22-Jan | 928.00 | 928.30 | 913.20 | 918.70 | 918.56 | -0.18 | 1,414,061.44 | 44,444,755 | 6.23 | 27,990,021 | 11.26 | 2,571.05 | 119 |
| 49 | 21-Jan | 925.00 | 932.15 | 915.50 | 920.35 | 924.64 | -1.17 | 1,416,601.12 | 32,766,854 | 4.59 | 18,490,570 | 7.44 | 1,709.71 | 78 |
| 50 | 20-Jan | 929.30 | 934.50 | 919.60 | 931.20 | 930.12 | 0.36 | 1,433,301.42 | 36,022,727 | 5.05 | 25,387,797 | 10.21 | 2,361.37 | 108 |
| 51 | 19-Jan | 935.90 | 936.15 | 919.50 | 927.90 | 927.58 | -0.34 | 1,428,222.07 | 38,191,942 | 5.35 | 25,589,700 | 10.29 | 2,373.65 | 109 |
| 52 | 16-Jan | 922.00 | 935.95 | 919.20 | 931.10 | 929.18 | 0.61 | 1,433,147.50 | 37,780,235 | 5.30 | 27,960,990 | 11.25 | 2,598.08 | 119 |
| 53 | 14-Jan | 930.00 | 940.05 | 920.20 | 925.45 | 929.85 | -1.27 | 1,424,451.03 | 36,688,248 | 5.14 | 27,700,155 | 11.14 | 2,575.70 | 117 |
| 54 | 13-Jan | 947.70 | 947.70 | 932.60 | 937.35 | 940.27 | 0.04 | 1,442,767.49 | 32,042,827 | 4.49 | 19,682,550 | 7.92 | 1,850.69 | 83 |
| 55 | 12-Jan | 937.50 | 942.00 | 929.60 | 936.95 | 936.87 | -0.22 | 1,442,151.81 | 21,071,666 | 2.95 | 15,911,209 | 6.40 | 1,490.67 | 67 |
| 56 | 09-Jan | 945.00 | 950.60 | 933.30 | 939.00 | 940.91 | -0.81 | 1,445,307.00 | 38,183,839 | 5.35 | 30,938,163 | 12.45 | 2,911.00 | 131 |
| 57 | 08-Jan | 944.70 | 953.00 | 941.40 | 946.70 | 947.59 | -0.25 | 1,457,159.00 | 21,928,849 | 3.07 | 14,341,808 | 5.77 | 1,359.02 | 61 |
| 58 | 07-Jan | 956.00 | 956.45 | 946.00 | 949.05 | 950.10 | -1.37 | 1,460,776.11 | 52,884,712 | 7.42 | 43,998,886 | 17.70 | 4,180.33 | 187 |
| 59 | 06-Jan | 962.70 | 966.70 | 956.00 | 962.20 | 962.45 | -1.57 | 1,481,016.57 | 31,988,783 | 4.49 | 22,650,555 | 9.11 | 2,180.00 | 96 |
| 60 | 05-Jan | 1,005.75 | 1,006.40 | 976.30 | 977.50 | 984.33 | -2.41 | 1,504,566.30 | 27,647,379 | 3.88 | 20,956,352 | 8.43 | 2,062.80 | 89 |
| 61 | 02-Jan | 991.15 | 1,003.20 | 988.80 | 1,001.60 | 998.46 | 1.05 | 1,541,660.98 | 11,751,459 | 1.65 | 7,814,202 | 3.14 | 780.22 | 33 |
| 62 | 01-Jan | 993.50 | 997.55 | 989.50 | 991.15 | 991.88 | -0.01 | 1,525,576.36 | 7,132,074 | 1.00 | 2,485,813 | 1.00 | 246.56 | 11 |
| 63 | 31-Dec | 991.00 | 997.60 | 987.60 | 991.20 | 992.61 | 0.03 | 1,525,653.32 | 10,963,454 | 1.54 | 7,039,332 | 2.83 | 698.73 | 30 |
| 64 | 30-Dec | 990.20 | 995.00 | 982.20 | 990.90 | 989.16 | -0.08 | 1,525,191.56 | 33,155,849 | 4.65 | 22,177,609 | 8.92 | 2,193.72 | 94 |
| 65 | 29-Dec | 993.10 | 997.40 | 987.20 | 991.70 | 991.31 | -0.04 | 1,526,422.92 | 13,545,749 | 1.90 | 8,436,541 | 3.39 | 836.32 | 36 |
| 66 | 26-Dec | 996.00 | 997.20 | 987.70 | 992.10 | 992.32 | -0.51 | 1,527,038.60 | 9,360,853 | 1.31 | 7,031,168 | 2.83 | 697.72 | 30 |
| 67 | 24-Dec | 993.00 | 999.40 | 993.00 | 997.20 | 996.34 | 0.06 | 1,534,888.51 | 13,699,996 | 1.92 | 6,062,889 | 2.44 | 604.07 | 26 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK