| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 448.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 329.29 | Low52 Price: 304.05 | Barrier: 323.7; Drift%: 1.72 |
| Basic Industry: Financial Institution | Total Equity: 2,633,224,000 | Low52 Date: 30-Mar-2026 | SHP: 52.63 / 16.46 / 16.21 / 14.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 119 | ||||
| High/Low Price | Quarter: 544.7 / 357.35 | Month: 362.8 / 330.95 | Week: 357.5 / 347.5 | Day: 330.6 / 325.0 | Sis67: 122 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 325.90 | 330.60 | 325.00 | 329.35 | 328.33 | 0.55 | 86,725.23 | 8,232,651 | 3.96 | 4,077,811 | 4.49 | 133.89 | 106 |
| 2 | 06-Apr | 323.55 | 328.25 | 320.20 | 327.55 | 324.28 | 0.85 | 86,251.25 | 6,505,082 | 3.13 | 3,018,858 | 3.32 | 97.90 | 78 |
| 3 | 02-Apr | 317.55 | 325.95 | 311.25 | 324.80 | 318.22 | 0.84 | 85,527.12 | 8,100,516 | 3.89 | 3,693,065 | 4.06 | 117.52 | 96 |
| 4 | 01-Apr | 319.80 | 323.70 | 312.35 | 322.10 | 320.17 | 5.57 | 84,816.15 | 9,592,156 | 4.61 | 4,944,000 | 5.44 | 158.29 | 128 |
| 5 | 30-Mar | 314.25 | 317.70 | 304.05 | 305.10 | 310.36 | -4.19 | 80,339.66 | 16,723,499 | 8.04 | 9,148,606 | 10.06 | 283.94 | 237 |
| 6 | 27-Mar | 326.00 | 326.00 | 317.55 | 318.45 | 320.53 | -2.82 | 83,855.02 | 8,875,060 | 4.26 | 4,686,170 | 5.15 | 150.21 | 122 |
| 7 | 25-Mar | 324.90 | 329.15 | 323.25 | 327.70 | 327.44 | 2.15 | 86,290.75 | 6,889,607 | 3.31 | 3,817,877 | 4.20 | 125.01 | 99 |
| 8 | 24-Mar | 322.50 | 325.80 | 312.05 | 320.80 | 318.86 | 1.37 | 84,473.83 | 8,845,151 | 4.25 | 3,873,756 | 4.26 | 123.52 | 100 |
| 9 | 23-Mar | 327.45 | 327.45 | 310.55 | 316.45 | 315.74 | -4.25 | 83,328.37 | 11,748,371 | 5.65 | 5,064,681 | 5.57 | 159.91 | 131 |
| 10 | 20-Mar | 335.80 | 342.00 | 329.25 | 330.50 | 333.53 | -0.87 | 87,028.05 | 10,305,459 | 4.95 | 4,755,285 | 5.23 | 158.60 | 123 |
| 11 | 19-Mar | 343.00 | 344.00 | 331.60 | 333.40 | 337.21 | -4.21 | 87,791.69 | 6,669,467 | 3.21 | 2,846,950 | 3.13 | 96.00 | 74 |
| 12 | 18-Mar | 341.80 | 349.15 | 339.40 | 348.05 | 345.02 | 3.06 | 91,649.36 | 10,611,550 | 5.10 | 5,131,693 | 5.64 | 177.05 | 133 |
| 13 | 17-Mar | 333.95 | 339.40 | 330.35 | 337.70 | 334.11 | 1.58 | 88,923.97 | 10,022,642 | 4.82 | 5,720,258 | 6.29 | 191.12 | 148 |
| 14 | 16-Mar | 332.00 | 335.40 | 326.70 | 332.45 | 331.74 | 0.29 | 87,541.53 | 8,088,028 | 3.89 | 3,376,191 | 3.71 | 112.00 | 88 |
| 15 | 13-Mar | 341.80 | 345.05 | 330.50 | 331.50 | 335.01 | -3.49 | 87,291.38 | 6,561,611 | 3.15 | 2,577,166 | 2.83 | 86.34 | 67 |
| 16 | 12-Mar | 331.00 | 349.45 | 327.30 | 343.50 | 340.34 | 3.14 | 90,451.24 | 10,658,407 | 5.12 | 3,462,069 | 3.81 | 117.83 | 90 |
| 17 | 11-Mar | 334.90 | 340.65 | 331.35 | 333.05 | 336.43 | -0.40 | 87,699.53 | 6,075,561 | 2.92 | 3,240,107 | 3.56 | 109.01 | 84 |
| 18 | 10-Mar | 332.80 | 336.30 | 326.70 | 334.40 | 332.33 | 3.08 | 88,055.01 | 8,247,861 | 3.96 | 4,059,083 | 4.46 | 134.90 | 105 |
| 19 | 09-Mar | 332.00 | 333.20 | 321.00 | 324.40 | 324.32 | -4.35 | 85,421.79 | 7,988,489 | 3.84 | 3,407,172 | 3.75 | 110.50 | 88 |
| 20 | 06-Mar | 340.00 | 350.80 | 338.50 | 339.15 | 343.11 | -0.79 | 89,305.79 | 5,579,379 | 2.68 | 2,460,331 | 2.71 | 84.42 | 64 |
| 21 | 05-Mar | 330.35 | 343.40 | 329.50 | 341.85 | 337.99 | 3.98 | 90,016.76 | 11,657,520 | 5.60 | 4,960,009 | 5.46 | 167.64 | 129 |
| 22 | 04-Mar | 335.00 | 336.25 | 324.20 | 328.75 | 328.42 | -3.01 | 86,567.24 | 11,242,119 | 5.40 | 6,033,484 | 6.64 | 198.15 | 157 |
| 23 | 02-Mar | 339.55 | 344.40 | 334.65 | 338.95 | 339.69 | -3.10 | 89,253.13 | 5,951,923 | 2.86 | 2,544,654 | 2.80 | 86.44 | 66 |
| 24 | 27-Feb | 353.00 | 354.20 | 348.30 | 349.80 | 350.67 | -1.21 | 92,110.18 | 7,542,283 | 3.62 | 4,578,780 | 5.04 | 160.56 | 119 |
| 25 | 26-Feb | 354.90 | 357.50 | 351.15 | 354.10 | 354.19 | 0.03 | 93,242.46 | 3,258,960 | 1.57 | 1,630,083 | 1.79 | 57.74 | 42 |
| 26 | 25-Feb | 356.20 | 357.50 | 350.35 | 354.00 | 353.92 | 0.00 | 93,216.00 | 5,564,761 | 2.67 | 3,045,613 | 3.35 | 107.79 | 79 |
| 27 | 24-Feb | 351.00 | 355.85 | 347.50 | 354.00 | 351.47 | 0.51 | 93,216.00 | 7,079,250 | 3.40 | 3,894,258 | 4.28 | 136.87 | 101 |
| 28 | 23-Feb | 356.75 | 356.85 | 349.10 | 352.20 | 352.55 | -0.56 | 92,742.15 | 4,210,986 | 2.02 | 2,149,691 | 2.36 | 75.79 | 56 |
| 29 | 20-Feb | 352.80 | 356.45 | 352.55 | 354.20 | 354.40 | 0.18 | 93,268.79 | 2,080,938 | 1.00 | 909,171 | 1.00 | 32.22 | 24 |
| 30 | 19-Feb | 364.45 | 364.45 | 351.25 | 353.55 | 357.29 | -2.95 | 93,097.63 | 3,754,213 | 1.80 | 1,846,657 | 2.03 | 65.98 | 48 |
| 31 | 18-Feb | 359.90 | 366.60 | 358.40 | 364.30 | 363.57 | 1.59 | 95,928.35 | 6,009,021 | 2.89 | 2,870,961 | 3.16 | 104.38 | 74 |
| 32 | 17-Feb | 353.70 | 359.20 | 352.70 | 358.60 | 356.72 | 1.44 | 94,427.41 | 3,611,823 | 1.74 | 1,690,189 | 1.86 | 60.29 | 44 |
| 33 | 16-Feb | 346.10 | 354.15 | 343.20 | 353.50 | 349.99 | 1.90 | 93,084.47 | 6,203,921 | 2.98 | 3,147,560 | 3.46 | 110.16 | 82 |
| 34 | 13-Feb | 348.10 | 348.50 | 339.80 | 346.90 | 344.46 | -1.08 | 91,346.54 | 8,552,636 | 4.11 | 4,145,110 | 4.56 | 142.78 | 108 |
| 35 | 12-Feb | 355.00 | 356.80 | 349.25 | 350.70 | 352.35 | -0.92 | 92,347.17 | 5,630,751 | 2.71 | 2,619,910 | 2.88 | 92.31 | 68 |
| 36 | 11-Feb | 356.00 | 357.90 | 352.60 | 353.95 | 354.43 | -0.52 | 93,202.96 | 8,989,825 | 4.32 | 5,229,423 | 5.75 | 185.35 | 136 |
| 37 | 10-Feb | 359.90 | 360.85 | 354.40 | 355.80 | 356.14 | -1.14 | 93,690.11 | 9,568,613 | 4.60 | 4,222,603 | 4.64 | 150.38 | 110 |
| 38 | 09-Feb | 374.00 | 377.95 | 354.35 | 359.90 | 361.65 | -3.38 | 94,769.73 | 23,301,540 | 11.20 | 9,604,343 | 10.56 | 347.34 | 249 |
| 39 | 06-Feb | 377.65 | 377.65 | 368.00 | 372.50 | 370.98 | -2.51 | 98,087.59 | 12,996,880 | 6.25 | 5,482,250 | 6.03 | 203.38 | 154 |
| 40 | 05-Feb | 382.70 | 386.50 | 378.90 | 382.10 | 382.86 | 0.13 | 100,615.49 | 13,810,435 | 6.64 | 6,205,275 | 6.83 | 237.58 | 175 |
| 41 | 04-Feb | 372.50 | 382.45 | 369.50 | 381.60 | 379.19 | 2.44 | 100,483.83 | 16,212,031 | 7.79 | 8,566,416 | 9.42 | 324.83 | 241 |
| 42 | 03-Feb | 376.00 | 379.00 | 368.10 | 372.50 | 371.98 | 2.59 | 98,087.59 | 10,441,929 | 5.02 | 6,105,747 | 6.72 | 227.12 | 172 |
| 43 | 02-Feb | 360.00 | 368.35 | 354.75 | 363.10 | 360.63 | 0.90 | 95,612.36 | 14,465,153 | 6.95 | 6,676,297 | 7.34 | 240.77 | 188 |
| 44 | 01-Feb | 365.30 | 380.00 | 350.70 | 359.85 | 369.49 | -1.17 | 94,756.57 | 20,059,562 | 9.64 | 6,149,026 | 6.76 | 227.20 | 173 |
| 45 | 30-Jan | 372.55 | 375.00 | 359.00 | 364.10 | 364.31 | -2.98 | 95,875.69 | 21,086,535 | 10.13 | 12,349,828 | 13.58 | 449.92 | 348 |
| 46 | 29-Jan | 380.00 | 384.75 | 373.00 | 375.30 | 378.37 | -0.58 | 98,824.90 | 10,070,972 | 4.84 | 4,061,000 | 4.47 | 153.66 | 114 |
| 47 | 28-Jan | 364.95 | 378.45 | 363.50 | 377.50 | 372.60 | 3.72 | 99,404.21 | 7,509,050 | 3.61 | 3,540,577 | 3.89 | 131.92 | 100 |
| 48 | 27-Jan | 362.90 | 366.00 | 359.85 | 363.95 | 363.19 | 0.72 | 95,836.19 | 8,191,822 | 3.94 | 4,094,391 | 4.50 | 148.70 | 115 |
| 49 | 23-Jan | 367.25 | 370.65 | 360.50 | 361.35 | 365.14 | -1.32 | 95,151.55 | 9,232,847 | 4.44 | 5,597,081 | 6.16 | 204.37 | 158 |
| 50 | 22-Jan | 359.95 | 368.40 | 359.55 | 366.20 | 365.02 | 2.92 | 96,428.66 | 9,495,251 | 4.56 | 5,345,346 | 5.88 | 195.12 | 151 |
| 51 | 21-Jan | 357.15 | 359.65 | 351.10 | 355.80 | 355.25 | -0.86 | 93,690.11 | 12,973,950 | 6.23 | 6,570,846 | 7.23 | 233.43 | 185 |
| 52 | 20-Jan | 369.75 | 369.75 | 357.05 | 358.90 | 363.43 | -3.03 | 94,506.41 | 13,205,286 | 6.35 | 8,664,976 | 9.53 | 314.91 | 244 |
| 53 | 19-Jan | 370.90 | 374.20 | 368.50 | 370.10 | 370.26 | -0.24 | 97,455.62 | 8,850,224 | 4.25 | 4,628,631 | 5.09 | 171.38 | 130 |
| 54 | 16-Jan | 370.00 | 377.50 | 369.80 | 371.00 | 372.87 | 0.30 | 97,692.00 | 8,728,064 | 4.19 | 4,484,654 | 4.93 | 167.22 | 126 |
| 55 | 14-Jan | 366.75 | 373.00 | 364.30 | 369.90 | 370.08 | 0.82 | 97,402.96 | 4,870,804 | 2.34 | 2,183,547 | 2.40 | 80.81 | 62 |
| 56 | 13-Jan | 372.60 | 373.10 | 363.60 | 366.90 | 367.41 | -0.97 | 96,612.99 | 5,886,522 | 2.83 | 2,628,090 | 2.89 | 96.56 | 74 |
| 57 | 12-Jan | 364.00 | 371.45 | 358.15 | 370.50 | 366.61 | 1.90 | 97,560.95 | 7,377,850 | 3.55 | 2,688,041 | 2.96 | 98.55 | 76 |
| 58 | 09-Jan | 370.00 | 373.70 | 362.00 | 363.60 | 367.54 | -2.10 | 95,744.02 | 7,858,619 | 3.78 | 3,182,462 | 3.50 | 116.97 | 90 |
| 59 | 08-Jan | 386.00 | 387.45 | 369.25 | 371.40 | 377.25 | -3.60 | 97,797.94 | 10,208,126 | 4.91 | 4,135,550 | 4.55 | 156.01 | 117 |
| 60 | 07-Jan | 382.85 | 387.20 | 381.55 | 385.25 | 384.55 | 0.63 | 101,444.95 | 9,531,582 | 4.58 | 5,351,321 | 5.89 | 205.79 | 151 |
| 61 | 06-Jan | 383.00 | 387.80 | 378.60 | 382.85 | 383.06 | 0.49 | 100,812.98 | 9,931,356 | 4.77 | 4,640,778 | 5.10 | 177.77 | 131 |
| 62 | 05-Jan | 384.40 | 386.70 | 377.55 | 381.00 | 381.41 | 0.09 | 100,325.00 | 12,532,845 | 6.02 | 6,421,895 | 7.06 | 244.94 | 181 |
| 63 | 02-Jan | 370.00 | 384.00 | 369.50 | 380.65 | 380.03 | 3.52 | 100,233.67 | 24,228,761 | 11.64 | 9,828,531 | 10.81 | 373.51 | 277 |
| 64 | 01-Jan | 360.00 | 368.60 | 359.35 | 367.70 | 364.74 | 3.05 | 96,823.65 | 13,409,679 | 6.44 | 5,729,027 | 6.30 | 208.96 | 161 |
| 65 | 31-Dec | 351.60 | 362.00 | 351.55 | 356.80 | 358.29 | 1.54 | 93,953.43 | 5,847,158 | 2.81 | 2,632,344 | 2.90 | 94.31 | 74 |
| 66 | 30-Dec | 355.90 | 355.90 | 350.00 | 351.40 | 352.14 | -1.28 | 92,531.49 | 4,931,091 | 2.37 | 2,934,652 | 3.23 | 103.34 | 83 |
| 67 | 29-Dec | 358.00 | 359.40 | 353.15 | 355.95 | 355.37 | -0.32 | 93,729.61 | 5,665,134 | 2.72 | 3,180,127 | 3.50 | 113.01 | 90 |