| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 460.38 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 400 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 376.88 | Low52 Price: 351.65 | Barrier: 364.05; Drift%: -1.69 |
| Basic Industry: Private Sector Bank | Total Equity: 9,946,457,005 | Low52 Date: 30-Mar-2026 | SHP: 25.87 / 29.36 / 32.88 / 11.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 2,202.5 / 1,723.75 | Month: 2,205.4 / 2,108.9 | Week: 432.45 / 414.45 | Day: 359.85 / 345.5 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 350.30 | 359.85 | 345.50 | 358.00 | 352.33 | 0.55 | 356,083.00 | 22,056,018 | 29.87 | 14,555,531 | 32.73 | 512.84 | 123 |
| 2 | 01-Apr | 363.80 | 364.05 | 355.00 | 356.05 | 358.39 | 0.75 | 354,143.60 | 21,245,776 | 28.77 | 13,170,673 | 29.62 | 472.02 | 111 |
| 3 | 30-Mar | 361.00 | 362.95 | 351.65 | 353.40 | 354.80 | -3.48 | 351,507.79 | 39,762,775 | 53.85 | 19,633,487 | 44.15 | 696.60 | 166 |
| 4 | 27-Mar | 367.55 | 368.85 | 362.50 | 366.15 | 365.15 | -1.33 | 364,189.52 | 28,928,069 | 39.18 | 21,603,053 | 48.58 | 788.84 | 183 |
| 5 | 25-Mar | 368.95 | 378.00 | 363.00 | 371.10 | 370.41 | 1.16 | 369,113.02 | 42,442,702 | 57.48 | 25,914,889 | 58.28 | 959.91 | 219 |
| 6 | 24-Mar | 363.00 | 370.95 | 361.40 | 366.85 | 366.73 | 2.89 | 364,885.78 | 19,990,983 | 27.08 | 12,065,485 | 27.13 | 442.48 | 102 |
| 7 | 23-Mar | 364.85 | 364.90 | 355.25 | 356.55 | 358.73 | -2.78 | 354,640.92 | 16,980,244 | 23.00 | 10,818,840 | 24.33 | 388.10 | 91 |
| 8 | 20-Mar | 368.60 | 372.60 | 365.40 | 366.75 | 368.50 | -0.38 | 364,786.31 | 17,077,194 | 23.13 | 10,401,815 | 23.39 | 383.31 | 88 |
| 9 | 19-Mar | 366.15 | 370.15 | 363.35 | 368.15 | 367.90 | -1.93 | 366,178.81 | 17,308,390 | 23.44 | 10,796,722 | 24.28 | 397.21 | 91 |
| 10 | 18-Mar | 375.00 | 376.95 | 371.10 | 375.40 | 374.09 | 0.32 | 373,390.00 | 15,235,416 | 20.63 | 10,108,610 | 22.73 | 378.15 | 85 |
| 11 | 17-Mar | 369.85 | 375.15 | 368.60 | 374.20 | 372.49 | 1.18 | 372,196.42 | 15,176,772 | 20.55 | 11,111,375 | 24.99 | 413.89 | 94 |
| 12 | 16-Mar | 366.85 | 373.35 | 364.05 | 369.85 | 368.66 | 0.82 | 367,869.71 | 27,927,294 | 37.82 | 18,793,622 | 42.26 | 692.85 | 159 |
| 13 | 13-Mar | 373.00 | 373.60 | 363.40 | 366.85 | 368.09 | -2.25 | 364,885.78 | 32,179,473 | 43.58 | 22,674,213 | 50.99 | 834.62 | 192 |
| 14 | 12-Mar | 377.00 | 380.15 | 374.05 | 375.30 | 376.92 | -2.06 | 373,290.53 | 25,048,123 | 33.92 | 17,386,739 | 39.10 | 655.34 | 147 |
| 15 | 11-Mar | 388.85 | 391.10 | 379.95 | 383.20 | 385.28 | -2.21 | 381,148.23 | 29,991,868 | 40.62 | 22,377,776 | 50.33 | 862.17 | 189 |
| 16 | 10-Mar | 390.50 | 394.25 | 387.50 | 391.85 | 391.17 | 1.42 | 389,751.92 | 21,346,381 | 28.91 | 14,683,123 | 33.02 | 574.36 | 124 |
| 17 | 09-Mar | 390.00 | 393.85 | 385.10 | 386.35 | 388.07 | -3.36 | 384,281.37 | 20,275,976 | 27.46 | 13,731,855 | 30.88 | 532.89 | 116 |
| 18 | 06-Mar | 403.70 | 406.70 | 399.00 | 399.80 | 402.24 | -1.84 | 397,659.35 | 17,512,726 | 23.72 | 13,695,212 | 30.80 | 550.88 | 116 |
| 19 | 05-Mar | 403.60 | 410.05 | 402.35 | 407.30 | 406.75 | 0.98 | 405,119.19 | 14,963,265 | 20.27 | 10,682,083 | 24.02 | 434.49 | 90 |
| 20 | 04-Mar | 405.00 | 410.50 | 402.20 | 403.35 | 406.33 | -2.36 | 401,190.34 | 18,393,751 | 24.91 | 13,244,355 | 29.79 | 538.16 | 112 |
| 21 | 02-Mar | 410.00 | 414.60 | 407.10 | 413.10 | 411.38 | -0.51 | 410,888.14 | 15,236,666 | 20.64 | 7,550,282 | 16.98 | 310.60 | 64 |
| 22 | 27-Feb | 420.50 | 422.35 | 414.45 | 415.20 | 416.98 | -2.20 | 412,976.89 | 17,806,739 | 24.12 | 13,361,048 | 30.05 | 557.13 | 113 |
| 23 | 26-Feb | 426.70 | 426.70 | 421.70 | 424.55 | 424.29 | -0.09 | 422,276.83 | 13,417,228 | 18.17 | 9,201,952 | 20.69 | 390.43 | 78 |
| 24 | 25-Feb | 425.50 | 430.15 | 421.40 | 424.95 | 424.97 | -0.64 | 422,674.69 | 10,192,468 | 13.80 | 6,700,832 | 15.07 | 284.77 | 57 |
| 25 | 24-Feb | 430.90 | 432.45 | 425.80 | 427.70 | 428.94 | -0.70 | 425,409.97 | 15,016,915 | 20.34 | 9,908,451 | 22.28 | 425.01 | 84 |
| 26 | 23-Feb | 423.00 | 431.80 | 420.35 | 430.70 | 429.03 | 2.22 | 428,393.90 | 10,399,627 | 14.08 | 6,771,604 | 15.23 | 290.52 | 57 |
| 27 | 20-Feb | 415.00 | 423.40 | 415.00 | 421.35 | 420.34 | 1.19 | 419,093.97 | 6,603,883 | 8.94 | 4,093,227 | 9.21 | 172.05 | 35 |
| 28 | 19-Feb | 425.70 | 425.95 | 415.85 | 416.40 | 420.14 | -2.33 | 414,170.47 | 6,473,423 | 8.77 | 3,661,486 | 8.23 | 153.83 | 31 |
| 29 | 18-Feb | 425.70 | 427.40 | 421.35 | 426.35 | 424.35 | 0.45 | 424,067.19 | 7,333,331 | 9.93 | 4,602,061 | 10.35 | 195.29 | 39 |
| 30 | 17-Feb | 423.65 | 425.50 | 420.60 | 424.45 | 423.61 | -0.27 | 422,177.37 | 6,427,007 | 8.70 | 3,866,841 | 8.70 | 163.80 | 33 |
| 31 | 16-Feb | 419.00 | 426.70 | 418.25 | 425.60 | 422.21 | 1.18 | 423,321.21 | 12,403,028 | 16.80 | 7,796,084 | 17.53 | 329.16 | 66 |
| 32 | 13-Feb | 426.00 | 428.90 | 419.55 | 420.65 | 421.73 | -1.31 | 418,397.71 | 23,233,320 | 31.47 | 16,123,696 | 36.26 | 679.98 | 136 |
| 33 | 12-Feb | 429.40 | 431.05 | 425.10 | 426.25 | 427.64 | -0.77 | 423,967.73 | 14,003,384 | 18.97 | 8,240,348 | 18.53 | 352.39 | 70 |
| 34 | 11-Feb | 431.70 | 431.70 | 427.75 | 429.55 | 429.46 | 0.06 | 427,250.06 | 12,299,205 | 16.66 | 9,421,988 | 21.19 | 404.64 | 80 |
| 35 | 10-Feb | 430.80 | 433.90 | 428.20 | 429.30 | 431.38 | 0.12 | 427,001.40 | 18,428,055 | 24.96 | 14,407,414 | 32.40 | 621.51 | 122 |
| 36 | 09-Feb | 430.00 | 434.90 | 424.20 | 428.80 | 428.43 | 1.53 | 426,504.08 | 22,538,542 | 30.53 | 14,298,724 | 32.16 | 612.60 | 121 |
| 37 | 06-Feb | 411.00 | 424.65 | 410.30 | 422.35 | 418.26 | 3.33 | 420,088.61 | 21,228,778 | 28.75 | 13,810,045 | 31.06 | 577.62 | 112 |
| 38 | 05-Feb | 411.00 | 413.95 | 404.10 | 408.75 | 408.13 | -0.87 | 406,561.43 | 24,814,864 | 33.61 | 18,488,162 | 41.58 | 754.56 | 151 |
| 39 | 04-Feb | 416.70 | 418.65 | 410.60 | 412.35 | 413.45 | -0.83 | 410,142.15 | 14,948,177 | 20.25 | 9,948,185 | 22.37 | 411.31 | 81 |
| 40 | 03-Feb | 415.00 | 425.00 | 410.30 | 415.80 | 418.19 | 1.86 | 413,573.68 | 35,396,945 | 47.94 | 24,150,519 | 54.31 | 1,009.95 | 197 |
| 41 | 02-Feb | 408.70 | 410.85 | 405.10 | 408.20 | 408.01 | 0.23 | 406,014.37 | 15,422,034 | 20.89 | 10,300,525 | 23.16 | 420.27 | 84 |
| 42 | 01-Feb | 408.50 | 415.90 | 403.30 | 407.25 | 407.85 | -0.18 | 405,069.46 | 8,965,172 | 12.14 | 4,720,304 | 10.62 | 192.52 | 38 |
| 43 | 30-Jan | 410.00 | 412.50 | 405.40 | 408.00 | 408.08 | -1.07 | 405,815.00 | 20,681,886 | 28.01 | 16,131,377 | 36.28 | 658.29 | 131 |
| 44 | 29-Jan | 407.00 | 414.60 | 407.00 | 412.40 | 411.51 | 0.00 | 410,191.89 | 26,085,514 | 35.33 | 17,148,450 | 38.56 | 705.68 | 140 |
| 45 | 28-Jan | 409.30 | 414.20 | 406.30 | 412.40 | 410.77 | 0.91 | 410,191.89 | 14,823,671 | 20.08 | 10,635,072 | 23.92 | 436.86 | 87 |
| 46 | 27-Jan | 415.00 | 415.00 | 400.50 | 408.70 | 407.16 | -3.33 | 406,511.70 | 47,613,963 | 64.49 | 31,897,346 | 71.73 | 1,298.73 | 260 |
| 47 | 23-Jan | 429.00 | 429.80 | 420.40 | 422.80 | 424.28 | -0.75 | 420,536.20 | 10,548,118 | 14.29 | 6,841,371 | 15.39 | 290.27 | 56 |
| 48 | 22-Jan | 423.80 | 429.80 | 420.30 | 426.00 | 425.09 | 1.04 | 423,719.00 | 10,087,657 | 13.66 | 6,471,913 | 14.55 | 275.11 | 53 |
| 49 | 21-Jan | 422.10 | 425.50 | 416.40 | 421.60 | 421.74 | -0.52 | 419,342.63 | 16,386,060 | 22.19 | 11,543,579 | 25.96 | 486.84 | 94 |
| 50 | 20-Jan | 428.00 | 431.00 | 422.50 | 423.80 | 427.99 | -0.73 | 421,530.85 | 18,805,991 | 25.47 | 14,016,152 | 31.52 | 599.88 | 114 |
| 51 | 19-Jan | 419.00 | 430.40 | 415.00 | 426.90 | 426.35 | 2.08 | 424,614.25 | 22,228,439 | 30.11 | 15,998,132 | 35.98 | 682.08 | 130 |
| 52 | 16-Jan | 424.00 | 427.60 | 417.10 | 418.20 | 421.36 | -0.67 | 415,960.83 | 17,993,251 | 24.37 | 13,129,472 | 29.53 | 553.22 | 107 |
| 53 | 14-Jan | 426.00 | 427.60 | 418.80 | 421.00 | 424.04 | -80.26 | 418,745.00 | 10,818,517 | 14.65 | 7,414,337 | 16.67 | 314.40 | 60 |
| 54 | 13-Jan | 2,126.90 | 2,144.40 | 2,120.00 | 2,132.60 | 2,131.24 | -0.03 | 2,121,181.42 | 2,543,530 | 3.44 | 1,795,960 | 4.04 | 382.76 | 73 |
| 55 | 12-Jan | 2,126.80 | 2,139.40 | 2,106.00 | 2,133.30 | 2,126.03 | 0.31 | 2,121,877.67 | 2,544,087 | 3.45 | 1,836,753 | 4.13 | 390.50 | 75 |
| 56 | 09-Jan | 2,133.00 | 2,133.00 | 2,116.00 | 2,126.80 | 2,123.61 | -0.29 | 2,115,412.48 | 2,063,923 | 2.80 | 1,537,984 | 3.46 | 326.61 | 63 |
| 57 | 08-Jan | 2,140.10 | 2,143.00 | 2,118.60 | 2,133.00 | 2,128.76 | -0.51 | 2,121,579.00 | 2,296,942 | 3.11 | 1,508,474 | 3.39 | 321.12 | 61 |
| 58 | 07-Jan | 2,146.40 | 2,150.50 | 2,109.20 | 2,144.00 | 2,130.92 | -0.11 | 2,132,520.00 | 2,112,263 | 2.86 | 1,292,840 | 2.91 | 275.49 | 53 |
| 59 | 06-Jan | 2,202.10 | 2,228.00 | 2,135.00 | 2,146.40 | 2,168.99 | -2.03 | 2,134,907.53 | 5,308,207 | 7.19 | 3,708,895 | 8.34 | 804.46 | 151 |
| 60 | 05-Jan | 2,196.90 | 2,206.70 | 2,182.00 | 2,190.90 | 2,193.78 | -0.19 | 2,179,169.27 | 2,182,849 | 2.96 | 1,512,221 | 3.40 | 331.75 | 62 |
| 61 | 02-Jan | 2,217.80 | 2,227.90 | 2,180.50 | 2,195.10 | 2,211.57 | -1.02 | 2,183,346.78 | 2,447,694 | 3.32 | 1,771,446 | 3.98 | 391.77 | 72 |
| 62 | 01-Jan | 2,210.00 | 2,220.90 | 2,189.00 | 2,217.80 | 2,209.31 | 0.76 | 2,205,925.23 | 1,346,975 | 1.82 | 856,655 | 1.93 | 189.26 | 35 |
| 63 | 31-Dec | 2,158.00 | 2,205.40 | 2,155.70 | 2,201.10 | 2,189.70 | 2.25 | 2,189,314.65 | 2,856,889 | 3.87 | 2,236,763 | 5.03 | 489.78 | 91 |
| 64 | 30-Dec | 2,159.70 | 2,165.00 | 2,138.90 | 2,152.70 | 2,151.47 | -0.27 | 2,141,173.80 | 5,672,138 | 7.68 | 4,185,716 | 9.41 | 900.54 | 170 |
| 65 | 29-Dec | 2,170.60 | 2,181.80 | 2,155.40 | 2,158.60 | 2,162.41 | -0.26 | 2,147,042.21 | 971,796 | 1.32 | 556,459 | 1.25 | 120.33 | 23 |
| 66 | 26-Dec | 2,162.00 | 2,173.60 | 2,152.90 | 2,164.20 | 2,162.87 | 0.02 | 2,152,612.23 | 738,349 | 1.00 | 444,663 | 1.00 | 96.17 | 18 |
| 67 | 24-Dec | 2,168.00 | 2,178.20 | 2,161.10 | 2,163.70 | 2,169.64 | 0.05 | 2,152,114.90 | 1,558,358 | 2.11 | 980,260 | 2.20 | 212.68 | 40 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK