| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 444.1 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 22-Apr-2025 | Bumper: 387.1; Drift%: 4.98 |
| Industry: Finance | Face Value: 10; VWAP21: 405.41 | Low52 Price: 329.9 | Barrier: -; Drift%: - |
| Basic Industry: Financial Institution | Total Equity: 3,300,101,760 | Low52 Date: 18-Dec-2025 | SHP: 55.99 / 18.33 / 15.48 / 10.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 131 | ||||
| High/Low Price | Quarter: 474.85 / 357.25 | Month: 365.85 / 329.9 | Week: 426.9 / 407.25 | Day: 409.15 / 402.35 | Sis67: 134 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 405.00 | 409.15 | 402.35 | 407.40 | 406.10 | 0.37 | 134,446.15 | 5,054,496 | 1.58 | 2,510,388 | 1.77 | 101.95 | 75 |
| 2 | 06-Apr | 402.60 | 407.55 | 398.85 | 405.90 | 403.10 | 0.91 | 133,951.13 | 7,162,794 | 2.24 | 3,640,966 | 2.56 | 146.77 | 108 |
| 3 | 02-Apr | 391.05 | 403.95 | 382.25 | 402.25 | 393.16 | 1.14 | 132,746.59 | 9,147,188 | 2.86 | 4,447,068 | 3.13 | 174.84 | 132 |
| 4 | 01-Apr | 393.00 | 400.10 | 387.10 | 397.70 | 395.69 | 4.80 | 131,245.05 | 10,351,420 | 3.24 | 5,688,671 | 4.01 | 225.10 | 169 |
| 5 | 30-Mar | 391.80 | 394.95 | 363.15 | 379.50 | 384.76 | -4.17 | 125,238.86 | 9,142,669 | 2.86 | 4,751,207 | 3.35 | 182.81 | 141 |
| 6 | 27-Mar | 402.00 | 403.95 | 394.75 | 396.00 | 398.33 | -1.85 | 130,684.00 | 9,033,117 | 2.83 | 4,439,688 | 3.13 | 176.85 | 132 |
| 7 | 25-Mar | 402.15 | 409.20 | 400.85 | 403.45 | 405.42 | 1.18 | 133,142.61 | 9,329,612 | 2.92 | 4,974,697 | 3.50 | 201.68 | 148 |
| 8 | 24-Mar | 408.45 | 409.65 | 395.55 | 398.75 | 400.08 | 0.19 | 131,591.56 | 12,403,753 | 3.88 | 6,121,367 | 4.31 | 244.90 | 182 |
| 9 | 23-Mar | 402.95 | 402.95 | 386.40 | 398.00 | 394.37 | -3.60 | 131,344.00 | 10,830,695 | 3.39 | 4,440,113 | 3.13 | 175.10 | 132 |
| 10 | 20-Mar | 415.00 | 428.50 | 411.05 | 412.85 | 416.99 | 0.24 | 136,244.70 | 12,199,222 | 3.82 | 5,733,948 | 4.04 | 239.10 | 171 |
| 11 | 19-Mar | 423.00 | 426.65 | 409.10 | 411.85 | 417.68 | -4.72 | 135,914.69 | 6,730,692 | 2.11 | 2,534,013 | 1.78 | 105.84 | 75 |
| 12 | 18-Mar | 420.95 | 434.95 | 418.50 | 432.25 | 429.74 | 3.40 | 142,646.90 | 15,012,423 | 4.70 | 5,830,921 | 4.11 | 250.58 | 174 |
| 13 | 17-Mar | 406.90 | 419.35 | 404.30 | 418.05 | 412.46 | 2.90 | 137,960.75 | 8,563,553 | 2.68 | 4,080,041 | 2.87 | 168.29 | 121 |
| 14 | 16-Mar | 404.20 | 410.00 | 396.55 | 406.25 | 403.88 | 0.16 | 134,066.63 | 6,317,752 | 1.98 | 2,317,761 | 1.63 | 93.61 | 69 |
| 15 | 13-Mar | 414.30 | 418.25 | 402.05 | 405.60 | 407.70 | -2.48 | 133,852.13 | 11,202,358 | 3.50 | 6,080,952 | 4.28 | 247.92 | 181 |
| 16 | 12-Mar | 403.90 | 421.35 | 398.00 | 415.90 | 411.39 | 2.21 | 137,251.23 | 8,640,995 | 2.70 | 3,666,370 | 2.58 | 150.83 | 109 |
| 17 | 11-Mar | 410.10 | 416.95 | 405.45 | 406.90 | 410.86 | -1.27 | 134,281.14 | 5,629,884 | 1.76 | 2,461,120 | 1.73 | 101.12 | 73 |
| 18 | 10-Mar | 398.00 | 414.90 | 396.45 | 412.15 | 407.35 | 4.93 | 136,013.69 | 10,244,278 | 3.20 | 3,702,808 | 2.61 | 150.83 | 110 |
| 19 | 09-Mar | 395.00 | 399.60 | 384.25 | 392.80 | 389.39 | -3.69 | 129,628.00 | 9,226,515 | 2.89 | 3,836,249 | 2.70 | 149.38 | 114 |
| 20 | 06-Mar | 414.00 | 425.15 | 405.75 | 407.85 | 416.35 | -1.40 | 134,594.65 | 8,236,742 | 2.58 | 3,079,513 | 2.17 | 128.22 | 92 |
| 21 | 05-Mar | 398.00 | 415.85 | 397.10 | 413.65 | 408.74 | 4.31 | 136,508.71 | 9,973,521 | 3.12 | 4,414,232 | 3.11 | 180.43 | 131 |
| 22 | 04-Mar | 400.00 | 404.00 | 391.00 | 396.55 | 396.21 | -2.38 | 130,865.54 | 10,651,800 | 3.33 | 6,536,419 | 4.60 | 258.98 | 195 |
| 23 | 02-Mar | 400.00 | 409.90 | 398.70 | 406.20 | 404.60 | -1.84 | 134,050.13 | 6,388,337 | 2.00 | 2,741,813 | 1.93 | 110.93 | 82 |
| 24 | 27-Feb | 420.00 | 422.05 | 410.60 | 413.80 | 415.67 | -1.62 | 136,558.21 | 6,922,370 | 2.17 | 3,818,191 | 2.69 | 158.71 | 114 |
| 25 | 26-Feb | 423.90 | 426.90 | 416.85 | 420.60 | 420.62 | -0.71 | 138,802.28 | 5,228,533 | 1.64 | 2,816,477 | 1.98 | 118.47 | 84 |
| 26 | 25-Feb | 421.00 | 425.25 | 417.00 | 423.60 | 421.80 | 1.00 | 139,792.31 | 7,232,299 | 2.26 | 3,143,968 | 2.21 | 132.61 | 94 |
| 27 | 24-Feb | 410.95 | 420.25 | 407.25 | 419.40 | 415.27 | 1.85 | 138,406.27 | 8,723,019 | 2.73 | 4,466,451 | 3.15 | 185.48 | 133 |
| 28 | 23-Feb | 412.50 | 417.50 | 407.60 | 411.80 | 412.22 | 0.41 | 135,898.19 | 9,008,749 | 2.82 | 5,010,545 | 3.53 | 206.54 | 149 |
| 29 | 20-Feb | 405.00 | 411.00 | 404.75 | 410.10 | 408.83 | 0.13 | 135,337.17 | 7,321,729 | 2.29 | 4,789,589 | 3.37 | 195.81 | 143 |
| 30 | 19-Feb | 420.75 | 421.25 | 407.00 | 409.55 | 413.89 | -2.59 | 135,155.67 | 4,478,620 | 1.40 | 2,409,799 | 1.70 | 99.74 | 72 |
| 31 | 18-Feb | 419.00 | 424.00 | 417.65 | 420.45 | 420.37 | 0.84 | 138,752.78 | 5,455,712 | 1.71 | 2,994,836 | 2.11 | 125.89 | 89 |
| 32 | 17-Feb | 411.00 | 418.00 | 409.30 | 416.95 | 414.41 | 1.25 | 137,597.74 | 5,584,350 | 1.75 | 2,792,840 | 1.97 | 115.74 | 83 |
| 33 | 16-Feb | 400.10 | 413.25 | 397.25 | 411.80 | 408.17 | 2.81 | 135,898.19 | 4,725,398 | 1.48 | 1,945,083 | 1.37 | 79.39 | 58 |
| 34 | 13-Feb | 407.45 | 408.00 | 399.40 | 400.55 | 401.94 | -2.44 | 132,185.58 | 7,060,981 | 2.21 | 3,606,605 | 2.54 | 144.96 | 107 |
| 35 | 12-Feb | 418.00 | 421.00 | 408.10 | 410.55 | 413.34 | -1.27 | 135,485.68 | 6,977,349 | 2.18 | 3,300,505 | 2.32 | 136.42 | 98 |
| 36 | 11-Feb | 413.25 | 417.00 | 412.30 | 415.85 | 414.40 | 0.63 | 137,234.73 | 3,387,714 | 1.06 | 1,419,622 | 1.00 | 58.83 | 42 |
| 37 | 10-Feb | 416.00 | 418.55 | 408.10 | 413.25 | 413.52 | -0.47 | 136,376.71 | 8,675,871 | 2.71 | 4,220,488 | 2.97 | 174.53 | 126 |
| 38 | 09-Feb | 425.00 | 430.40 | 405.50 | 415.20 | 416.23 | -0.95 | 137,020.23 | 19,537,837 | 6.11 | 8,546,497 | 6.02 | 355.73 | 254 |
| 39 | 06-Feb | 412.90 | 420.40 | 405.90 | 419.20 | 414.52 | 1.01 | 138,340.27 | 10,129,279 | 3.17 | 5,025,992 | 3.54 | 208.34 | 167 |
| 40 | 05-Feb | 415.70 | 420.40 | 405.60 | 415.00 | 414.74 | 0.10 | 136,954.00 | 21,560,718 | 6.75 | 9,818,276 | 6.92 | 407.20 | 326 |
| 41 | 04-Feb | 392.70 | 415.90 | 390.00 | 414.60 | 407.83 | 5.60 | 136,822.22 | 22,538,378 | 7.05 | 11,093,156 | 7.81 | 452.41 | 368 |
| 42 | 03-Feb | 404.00 | 404.00 | 386.85 | 392.60 | 391.51 | 1.80 | 129,562.00 | 10,172,106 | 3.18 | 5,566,423 | 3.92 | 217.93 | 185 |
| 43 | 02-Feb | 383.00 | 391.00 | 373.40 | 385.65 | 381.89 | 1.09 | 127,268.42 | 14,731,376 | 4.61 | 6,843,874 | 4.82 | 261.36 | 227 |
| 44 | 01-Feb | 379.35 | 401.45 | 370.00 | 381.50 | 387.49 | 0.57 | 125,898.88 | 22,994,742 | 7.19 | 5,889,712 | 4.15 | 228.22 | 195 |
| 45 | 30-Jan | 384.00 | 384.45 | 376.00 | 379.35 | 378.96 | -1.93 | 125,189.36 | 17,579,735 | 5.50 | 12,387,002 | 8.73 | 469.42 | 411 |
| 46 | 29-Jan | 385.00 | 390.75 | 383.00 | 386.80 | 386.54 | 0.98 | 127,647.94 | 11,535,966 | 3.61 | 6,988,308 | 4.92 | 270.13 | 232 |
| 47 | 28-Jan | 362.45 | 384.15 | 362.15 | 383.05 | 376.10 | 5.92 | 126,410.40 | 12,905,737 | 4.04 | 7,922,175 | 5.58 | 297.95 | 263 |
| 48 | 27-Jan | 358.20 | 364.20 | 356.55 | 361.65 | 360.63 | 0.84 | 119,348.18 | 5,750,519 | 1.80 | 3,126,326 | 2.20 | 112.74 | 104 |
| 49 | 23-Jan | 365.00 | 371.10 | 357.65 | 358.65 | 364.90 | -1.66 | 118,358.15 | 6,728,741 | 2.11 | 3,464,244 | 2.44 | 126.41 | 115 |
| 50 | 22-Jan | 360.20 | 366.35 | 360.20 | 364.70 | 364.34 | 1.97 | 120,354.71 | 3,365,970 | 1.05 | 1,659,679 | 1.17 | 60.47 | 55 |
| 51 | 21-Jan | 359.10 | 362.20 | 351.40 | 357.65 | 356.75 | -0.79 | 118,028.14 | 6,225,235 | 1.95 | 2,199,390 | 1.55 | 78.46 | 73 |
| 52 | 20-Jan | 370.75 | 371.30 | 358.00 | 360.50 | 364.34 | -3.13 | 118,968.67 | 4,993,397 | 1.56 | 2,134,847 | 1.50 | 77.78 | 71 |
| 53 | 19-Jan | 374.00 | 375.80 | 370.65 | 372.15 | 373.00 | -0.85 | 122,813.29 | 4,895,367 | 1.53 | 2,904,964 | 2.05 | 108.00 | 96 |
| 54 | 16-Jan | 373.90 | 379.15 | 370.30 | 375.35 | 375.60 | 0.94 | 123,869.32 | 6,139,589 | 1.92 | 3,504,827 | 2.47 | 131.64 | 116 |
| 55 | 14-Jan | 369.50 | 373.30 | 367.50 | 371.85 | 371.41 | 0.62 | 122,714.28 | 4,944,952 | 1.55 | 2,649,745 | 1.87 | 98.41 | 88 |
| 56 | 13-Jan | 373.80 | 374.90 | 366.00 | 369.55 | 369.28 | -0.61 | 121,955.26 | 5,638,105 | 1.76 | 2,961,641 | 2.09 | 109.37 | 98 |
| 57 | 12-Jan | 357.15 | 372.85 | 355.00 | 371.80 | 365.94 | 3.59 | 122,697.78 | 8,700,735 | 2.72 | 3,559,739 | 2.51 | 130.27 | 118 |
| 58 | 09-Jan | 363.65 | 367.10 | 357.60 | 358.90 | 362.07 | -1.79 | 118,440.65 | 5,369,561 | 1.68 | 2,294,107 | 1.62 | 83.06 | 76 |
| 59 | 08-Jan | 376.95 | 379.50 | 363.10 | 365.45 | 370.37 | -3.05 | 120,602.22 | 7,774,241 | 2.43 | 4,183,765 | 2.95 | 154.95 | 139 |
| 60 | 07-Jan | 376.10 | 377.65 | 372.65 | 376.95 | 375.66 | 0.19 | 124,397.34 | 5,966,190 | 1.87 | 3,429,938 | 2.42 | 128.85 | 114 |
| 61 | 06-Jan | 376.00 | 381.50 | 373.00 | 376.25 | 377.15 | 0.32 | 124,166.33 | 6,800,656 | 2.13 | 2,654,562 | 1.87 | 100.12 | 88 |
| 62 | 05-Jan | 378.20 | 378.90 | 371.70 | 375.05 | 374.43 | -0.24 | 123,770.32 | 6,164,496 | 1.93 | 2,675,049 | 1.88 | 100.16 | 89 |
| 63 | 02-Jan | 365.20 | 378.80 | 363.55 | 375.95 | 374.58 | 3.52 | 124,067.33 | 19,990,998 | 6.25 | 8,598,783 | 6.06 | 322.09 | 285 |
| 64 | 01-Jan | 358.90 | 363.95 | 356.25 | 363.15 | 360.54 | 2.18 | 119,843.20 | 7,388,994 | 2.31 | 2,753,679 | 1.94 | 99.28 | 91 |
| 65 | 31-Dec | 349.55 | 358.55 | 349.55 | 355.40 | 356.10 | 1.73 | 117,285.62 | 4,910,584 | 1.54 | 2,365,158 | 1.67 | 84.22 | 78 |
| 66 | 30-Dec | 351.55 | 352.00 | 348.75 | 349.35 | 349.68 | -0.63 | 115,289.05 | 3,196,377 | 1.00 | 1,897,843 | 1.34 | 66.36 | 63 |
| 67 | 29-Dec | 354.60 | 356.10 | 350.20 | 351.55 | 352.67 | -0.86 | 116,015.08 | 3,835,579 | 1.20 | 2,098,149 | 1.48 | 74.00 | 70 |