| Macro-sector: Commodities | Band: 2 | High52 Price: 142.5 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 60.5 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 24,134,764 | Low52 Date: | SHP: 73.6 / 0.0 / 0.0 / 26.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 173.95 / 114.75 | Month: 174.5 / 140.5 | Week: 172.0 / 159.4 | Day: 150.1 / 145.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 150.10 | 150.10 | 145.00 | 148.40 | 148.72 | -1.82 | 358.16 | 31,500 | 41.94 | 21,000 | 27.96 | 0.31 | 33 |
| 2 | 10-Jul | 156.00 | 156.35 | 151.15 | 151.15 | 154.93 | -1.08 | 364.80 | 12,750 | 16.98 | 9,000 | 11.98 | 0.14 | 14 |
| 3 | 09-Jul | 160.25 | 160.25 | 148.20 | 152.80 | 152.51 | -7.59 | 368.78 | 73,500 | 97.87 | 60,750 | 80.89 | 0.93 | 95 |
| 4 | 04-Jul | 169.00 | 170.00 | 165.00 | 165.35 | 167.61 | -2.25 | 399.07 | 5,250 | 6.99 | 4,500 | 5.99 | 0.08 | 7 |
| 5 | 03-Jul | 165.00 | 172.00 | 163.50 | 169.15 | 167.93 | 5.72 | 408.24 | 42,000 | 55.93 | 22,500 | 29.96 | 0.38 | 35 |
| 6 | 02-Jul | 160.30 | 163.00 | 160.00 | 160.00 | 160.29 | -3.03 | 386.00 | 11,250 | 14.98 | 7,500 | 9.99 | 0.12 | 12 |
| 7 | 01-Jul | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 398.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 8 | 30-Jun | 159.40 | 172.00 | 159.40 | 165.00 | 166.18 | 3.45 | 398.00 | 19,500 | 25.97 | 18,000 | 23.97 | 0.30 | 28 |
| 9 | 27-Jun | 158.25 | 160.50 | 157.50 | 159.50 | 159.05 | 1.53 | 384.95 | 12,750 | 16.98 | 9,000 | 11.98 | 0.14 | 14 |
| 10 | 26-Jun | 160.00 | 163.00 | 156.15 | 157.10 | 158.86 | -1.16 | 379.16 | 25,500 | 33.95 | 15,000 | 19.97 | 0.24 | 24 |
| 11 | 25-Jun | 160.00 | 161.25 | 155.60 | 158.95 | 158.73 | -3.43 | 383.62 | 17,250 | 22.97 | 7,500 | 9.99 | 0.12 | 12 |
| 12 | 24-Jun | 164.90 | 169.80 | 160.15 | 164.60 | 164.06 | 2.46 | 397.26 | 12,000 | 15.98 | 8,250 | 10.99 | 0.14 | 13 |
| 13 | 23-Jun | 159.50 | 161.60 | 154.00 | 160.65 | 159.59 | -0.59 | 387.72 | 14,250 | 18.97 | 10,500 | 13.98 | 0.17 | 16 |
| 14 | 20-Jun | 170.10 | 177.85 | 160.00 | 161.60 | 167.84 | -4.46 | 390.02 | 100,500 | 133.82 | 49,500 | 65.91 | 0.83 | 78 |
| 15 | 19-Jun | 150.00 | 178.80 | 150.00 | 169.15 | 171.31 | 13.52 | 408.24 | 132,000 | 175.77 | 87,750 | 116.84 | 1.50 | 138 |
| 16 | 18-Jun | 148.00 | 149.00 | 148.00 | 149.00 | 148.40 | -0.17 | 359.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.06 | 6 |
| 17 | 17-Jun | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.00 | 360.21 | 750 | 1.00 | 750 | 1.00 | 0.01 | 1 |
| 18 | 16-Jun | 145.50 | 152.00 | 145.50 | 149.25 | 149.00 | -0.47 | 360.21 | 10,500 | 13.98 | 9,750 | 12.98 | 0.00 | 15 |
| 19 | 13-Jun | 147.50 | 149.95 | 147.50 | 149.95 | 148.73 | 1.32 | 361.90 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 20 | 12-Jun | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.23 | 357.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 21 | 11-Jun | 145.50 | 149.85 | 145.50 | 149.85 | 147.78 | 4.79 | 361.66 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 4 |
| 22 | 10-Jun | 146.00 | 150.00 | 140.00 | 143.00 | 148.27 | -2.05 | 345.00 | 27,000 | 35.95 | 24,750 | 32.96 | 0.37 | 39 |
| 23 | 09-Jun | 139.30 | 148.00 | 139.30 | 146.00 | 144.87 | 4.81 | 352.00 | 19,500 | 25.97 | 12,750 | 16.98 | 0.18 | 20 |
| 24 | 06-Jun | 136.10 | 143.00 | 136.10 | 139.30 | 138.43 | 0.22 | 336.20 | 6,000 | 7.99 | 3,750 | 4.99 | 0.05 | 6 |
| 25 | 05-Jun | 140.00 | 144.00 | 137.10 | 139.00 | 140.27 | 1.76 | 335.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.06 | 7 |
| 26 | 04-Jun | 137.05 | 137.05 | 136.20 | 136.60 | 136.63 | -4.48 | 329.68 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 27 | 03-Jun | 143.70 | 143.70 | 143.00 | 143.00 | 143.35 | 0.00 | 345.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 28 | 02-Jun | 136.30 | 143.00 | 136.00 | 143.00 | 138.26 | -2.05 | 345.00 | 24,000 | 31.96 | 19,500 | 25.97 | 0.27 | 31 |
| 29 | 30-May | 148.85 | 148.85 | 145.00 | 146.00 | 145.98 | -1.91 | 352.00 | 12,000 | 15.98 | 11,250 | 14.98 | 0.16 | 18 |
| 30 | 29-May | 143.55 | 148.85 | 143.55 | 148.85 | 145.91 | -0.07 | 359.25 | 16,500 | 21.97 | 9,000 | 11.98 | 0.13 | 14 |
| 31 | 28-May | 149.00 | 149.00 | 148.90 | 148.95 | 148.97 | -0.53 | 359.49 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 4 |
| 32 | 27-May | 149.50 | 149.80 | 144.10 | 149.75 | 148.52 | 0.50 | 361.42 | 5,250 | 6.99 | 3,750 | 4.99 | 0.06 | 6 |
| 33 | 26-May | 150.00 | 150.00 | 149.00 | 149.00 | 149.21 | 1.36 | 359.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.08 | 8 |
| 34 | 23-May | 147.00 | 147.00 | 140.50 | 147.00 | 144.21 | -2.00 | 354.00 | 21,750 | 28.96 | 15,000 | 19.97 | 0.22 | 24 |
| 35 | 22-May | 150.50 | 150.65 | 150.00 | 150.00 | 150.17 | -3.35 | 362.00 | 6,000 | 7.99 | 5,250 | 6.99 | 0.08 | 8 |
| 36 | 21-May | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.03 | 374.57 | 750 | 1.00 | 750 | 1.00 | 0.01 | 1 |
| 37 | 20-May | 157.00 | 157.00 | 153.45 | 155.15 | 154.95 | -1.18 | 374.45 | 6,000 | 7.99 | 6,000 | 7.99 | 0.09 | 9 |
| 38 | 19-May | 161.00 | 161.00 | 156.50 | 157.00 | 158.69 | 1.23 | 378.00 | 6,000 | 7.99 | 3,750 | 4.99 | 0.06 | 6 |
| 39 | 16-May | 153.60 | 159.50 | 153.15 | 155.10 | 155.51 | -1.21 | 374.33 | 12,000 | 15.98 | 6,000 | 7.99 | 0.09 | 9 |
| 40 | 15-May | 159.35 | 161.50 | 156.00 | 157.00 | 158.54 | -1.47 | 378.00 | 17,250 | 22.97 | 12,750 | 16.98 | 0.20 | 20 |
| 41 | 14-May | 161.00 | 163.90 | 158.15 | 159.35 | 160.74 | -0.41 | 384.59 | 11,250 | 14.98 | 7,500 | 9.99 | 0.12 | 12 |
| 42 | 13-May | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.05 | 386.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.00 | 5 |
| 43 | 12-May | 164.00 | 164.00 | 158.00 | 163.35 | 160.77 | 0.21 | 394.24 | 6,000 | 7.99 | 4,500 | 5.99 | 0.07 | 7 |
| 44 | 09-May | 163.50 | 164.80 | 155.00 | 163.00 | 160.38 | -0.70 | 393.00 | 20,250 | 26.96 | 13,500 | 17.98 | 0.22 | 21 |
| 45 | 08-May | 164.00 | 174.50 | 161.25 | 164.15 | 169.03 | 0.71 | 396.17 | 37,500 | 49.93 | 26,250 | 34.95 | 0.44 | 41 |
| 46 | 07-May | 159.95 | 169.90 | 159.95 | 163.00 | 165.73 | 3.82 | 393.00 | 17,250 | 22.97 | 14,250 | 18.97 | 0.24 | 22 |
| 47 | 06-May | 157.15 | 157.15 | 156.00 | 157.00 | 156.88 | -4.27 | 378.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.07 | 7 |
| 48 | 05-May | 164.50 | 164.50 | 161.00 | 164.00 | 162.99 | -1.20 | 395.00 | 10,500 | 13.98 | 6,750 | 8.99 | 0.11 | 11 |
| 49 | 02-May | 162.00 | 168.50 | 162.00 | 166.00 | 164.42 | -0.42 | 400.00 | 6,750 | 8.99 | 1,500 | 2.00 | 0.02 | 2 |
| 50 | 30-Apr | 160.00 | 169.95 | 160.00 | 166.70 | 166.63 | 0.73 | 402.33 | 19,500 | 25.97 | 11,250 | 14.98 | 0.19 | 18 |
| 51 | 29-Apr | 162.00 | 171.00 | 162.00 | 165.50 | 166.19 | -0.30 | 399.43 | 15,750 | 20.97 | 13,500 | 17.98 | 0.22 | 21 |
| 52 | 28-Apr | 158.00 | 169.00 | 155.50 | 166.00 | 161.28 | 6.75 | 400.00 | 37,500 | 49.93 | 25,500 | 33.95 | 0.41 | 40 |
| 53 | 25-Apr | 164.95 | 164.95 | 155.00 | 155.50 | 157.40 | -5.76 | 375.30 | 16,500 | 21.97 | 12,000 | 15.98 | 0.19 | 19 |
| 54 | 24-Apr | 165.95 | 165.95 | 163.95 | 165.00 | 164.56 | -0.60 | 398.00 | 9,000 | 11.98 | 7,500 | 9.99 | 0.12 | 12 |
| 55 | 23-Apr | 169.70 | 169.70 | 166.00 | 166.00 | 167.76 | 3.11 | 400.00 | 9,000 | 11.98 | 6,000 | 7.99 | 0.10 | 9 |
| 56 | 22-Apr | 163.00 | 163.00 | 160.00 | 161.00 | 161.44 | -1.23 | 388.00 | 10,500 | 13.98 | 9,000 | 11.98 | 0.15 | 14 |
| 57 | 21-Apr | 164.50 | 164.95 | 163.00 | 163.00 | 163.71 | -1.69 | 393.00 | 10,500 | 13.98 | 9,000 | 11.98 | 0.15 | 14 |
| 58 | 17-Apr | 161.00 | 165.80 | 161.00 | 165.80 | 163.93 | 3.62 | 400.15 | 4,500 | 5.99 | 3,000 | 3.99 | 0.05 | 5 |
| 59 | 16-Apr | 156.00 | 160.00 | 156.00 | 160.00 | 157.80 | 2.56 | 386.00 | 7,500 | 9.99 | 7,500 | 9.99 | 0.12 | 12 |
| 60 | 15-Apr | 156.00 | 159.95 | 156.00 | 156.00 | 157.41 | 0.00 | 376.00 | 7,500 | 9.99 | 6,000 | 7.99 | 0.09 | 9 |
| 61 | 11-Apr | 155.00 | 156.00 | 155.00 | 156.00 | 155.33 | 4.00 | 376.00 | 4,500 | 5.99 | 3,000 | 3.99 | 0.05 | 5 |
| 62 | 09-Apr | 155.00 | 155.00 | 147.30 | 150.00 | 152.43 | -3.07 | 362.00 | 13,500 | 17.98 | 7,500 | 9.99 | 0.11 | 12 |
| 63 | 08-Apr | 153.00 | 154.75 | 153.00 | 154.75 | 154.13 | 4.56 | 373.49 | 6,000 | 7.99 | 3,000 | 3.99 | 0.05 | 5 |
| 64 | 07-Apr | 154.95 | 154.95 | 145.00 | 148.00 | 148.01 | -7.50 | 357.00 | 19,500 | 25.97 | 13,500 | 17.98 | 0.20 | 21 |
| 65 | 04-Apr | 167.90 | 167.90 | 160.00 | 160.00 | 162.28 | -3.03 | 386.00 | 16,500 | 21.97 | 13,500 | 17.98 | 0.22 | 21 |
| 66 | 03-Apr | 166.05 | 169.90 | 165.00 | 165.00 | 166.01 | 0.09 | 398.00 | 18,000 | 23.97 | 16,500 | 21.97 | 0.27 | 26 |
| 67 | 02-Apr | 160.00 | 169.80 | 160.00 | 164.85 | 164.03 | 1.76 | 397.86 | 9,000 | 11.98 | 7,500 | 9.99 | 0.12 | 12 |