| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 173.95 / 114.75 | Month: 173.95 / 121.0 | Week: 164.0 / 153.15 | Day: 150.65 / 150.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.08 |
| 2 | 21-May | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.03 | 374.57 | 750 | 1.00 | 750 | 1.00 | 0.01 | 0.01 |
| 3 | 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 | 0.09 |
| 4 | 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 | 0.06 |
| 5 | 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 | 0.09 |
| 6 | 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 | 0.20 |
| 7 | 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 | 0.12 |
| 8 | 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 | 0.05 |
| 9 | 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 | 0.07 |
| 10 | 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 | 0.21 |
| 11 | 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 | 0.41 |
| 12 | 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 | 0.22 |
| 13 | 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 | 0.07 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.02 |
| 16 | 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 | 0.18 |
| 17 | 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 | 0.21 |
| 18 | 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 | 0.40 |
| 19 | 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 | 0.19 |
| 20 | 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 | 0.12 |
| 21 | 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 | 0.09 |
| 22 | 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 | 0.14 |
| 23 | 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 | 0.14 |
| 24 | 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 | 0.05 |
| 25 | 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 | 0.12 |
| 26 | 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 | 0.09 |
| 27 | 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 | 0.05 |
| 28 | 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 | 0.12 |
| 29 | 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 | 0.05 |
| 30 | 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 | 0.21 |
| 31 | 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 | 0.21 |
| 32 | 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 | 0.26 |
| 33 | 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 | 0.12 |
| 34 | 01-Apr | 160.00 | 165.50 | 158.50 | 162.00 | 163.90 | 1.41 | 390.00 | 28,500 | 37.95 | 24,000 | 31.96 | 0.39 | 0.38 |
| 35 | 28-Mar | 173.95 | 173.95 | 157.95 | 159.75 | 168.44 | -6.93 | 385.55 | 39,000 | 51.93 | 22,500 | 29.96 | 0.38 | 0.35 |
| 36 | 27-Mar | 164.00 | 173.00 | 161.50 | 171.65 | 167.58 | 5.21 | 414.27 | 52,500 | 69.91 | 40,500 | 53.93 | 0.68 | 0.64 |
| 37 | 26-Mar | 149.00 | 163.90 | 149.00 | 163.15 | 160.83 | 9.50 | 393.76 | 148,500 | 197.74 | 108,000 | 143.81 | 1.74 | 1.70 |
| 38 | 25-Mar | 148.40 | 151.40 | 144.00 | 149.00 | 147.78 | 2.05 | 359.00 | 37,500 | 49.93 | 34,500 | 45.94 | 0.51 | 0.54 |
| 39 | 24-Mar | 142.90 | 146.95 | 140.00 | 146.00 | 144.92 | 2.10 | 352.00 | 39,000 | 51.93 | 39,000 | 51.93 | 0.57 | 0.61 |
| 40 | 21-Mar | 139.00 | 143.00 | 139.00 | 143.00 | 140.72 | 3.51 | 345.00 | 22,500 | 29.96 | 21,000 | 27.96 | 0.30 | 0.33 |
| 41 | 20-Mar | 135.00 | 142.00 | 135.00 | 138.15 | 139.28 | 2.71 | 333.42 | 40,500 | 53.93 | 40,500 | 53.93 | 0.56 | 0.64 |
| 42 | 19-Mar | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | 3.07 | 324.61 | 3,000 | 3.99 | 3,000 | 3.99 | 0.04 | 0.05 |
| 43 | 18-Mar | 124.00 | 130.50 | 124.00 | 130.50 | 128.16 | 5.24 | 314.96 | 9,000 | 11.98 | 4,500 | 5.99 | 0.06 | 0.07 |
| 44 | 17-Mar | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.88 | 299.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 0.02 |
| 45 | 12-Mar | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 311.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.00 | 0.02 |
| 46 | 11-Mar | 129.15 | 129.15 | 129.00 | 129.00 | 129.05 | -0.12 | 311.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.06 | 0.07 |
| 47 | 10-Mar | 135.10 | 135.10 | 126.00 | 129.15 | 130.34 | -7.45 | 311.70 | 27,000 | 35.95 | 18,000 | 23.97 | 0.23 | 0.28 |
| 48 | 07-Mar | 139.40 | 142.50 | 139.40 | 139.55 | 140.01 | 0.00 | 336.80 | 10,500 | 13.98 | 10,500 | 13.98 | 0.15 | 0.16 |
| 49 | 06-Mar | 127.00 | 139.70 | 127.00 | 139.55 | 137.86 | 9.88 | 336.80 | 114,000 | 151.80 | 111,000 | 147.80 | 1.53 | 1.74 |
| 50 | 05-Mar | 129.00 | 129.00 | 127.00 | 127.00 | 127.83 | 1.60 | 306.00 | 9,000 | 11.98 | 9,000 | 11.98 | 0.12 | 0.14 |
| 51 | 04-Mar | 125.00 | 129.95 | 121.00 | 125.00 | 125.18 | 0.00 | 301.00 | 48,000 | 63.91 | 39,000 | 51.93 | 0.49 | 0.61 |
| 52 | 03-Mar | 125.00 | 125.00 | 123.00 | 125.00 | 124.48 | 0.00 | 301.00 | 9,000 | 11.98 | 9,000 | 11.98 | 0.11 | 0.14 |
| 53 | 28-Feb | 121.40 | 125.00 | 120.00 | 125.00 | 123.00 | -2.34 | 301.00 | 24,000 | 31.96 | 21,000 | 27.96 | 0.00 | 0.33 |
| 54 | 27-Feb | 126.15 | 129.00 | 125.05 | 128.00 | 126.60 | -3.03 | 308.00 | 28,500 | 37.95 | 24,000 | 31.96 | 0.30 | 0.38 |
| 55 | 24-Feb | 128.00 | 134.00 | 125.00 | 132.00 | 129.63 | 1.54 | 318.00 | 24,000 | 31.96 | 18,000 | 23.97 | 0.23 | 0.28 |
| 56 | 21-Feb | 131.00 | 135.00 | 129.95 | 130.00 | 131.14 | -3.27 | 313.00 | 22,500 | 29.96 | 21,000 | 27.96 | 0.28 | 0.33 |
| 57 | 19-Feb | 134.40 | 134.40 | 132.00 | 134.40 | 133.76 | -0.26 | 324.37 | 9,000 | 11.98 | 9,000 | 11.98 | 0.12 | 0.14 |
| 58 | 18-Feb | 131.00 | 135.95 | 126.00 | 134.75 | 133.31 | 3.65 | 325.22 | 49,500 | 65.91 | 45,000 | 59.92 | 0.60 | 0.71 |
| 59 | 17-Feb | 134.00 | 135.50 | 130.00 | 130.00 | 134.26 | -4.02 | 313.00 | 46,500 | 61.92 | 37,500 | 49.93 | 0.50 | 0.59 |
| 60 | 14-Feb | 130.00 | 136.00 | 125.65 | 135.45 | 131.31 | -0.40 | 326.91 | 45,000 | 59.92 | 31,500 | 41.94 | 0.41 | 0.49 |
| 61 | 13-Feb | 134.00 | 136.00 | 129.55 | 136.00 | 133.47 | 1.49 | 328.00 | 22,500 | 29.96 | 16,500 | 21.97 | 0.22 | 0.26 |
| 62 | 12-Feb | 125.00 | 134.00 | 114.75 | 134.00 | 122.30 | 6.10 | 323.00 | 37,500 | 49.93 | 22,500 | 29.96 | 0.28 | 0.35 |
| 63 | 11-Feb | 130.00 | 131.50 | 125.00 | 126.30 | 129.70 | -0.36 | 304.82 | 25,500 | 33.95 | 21,000 | 27.96 | 0.27 | 0.33 |
| 64 | 10-Feb | 138.00 | 138.00 | 126.75 | 126.75 | 131.67 | -8.81 | 305.91 | 4,500 | 5.99 | 4,500 | 5.99 | 0.06 | 0.07 |
| 65 | 07-Feb | 143.00 | 143.50 | 135.05 | 139.00 | 140.64 | -2.80 | 335.00 | 10,500 | 13.98 | 4,500 | 5.99 | 0.06 | 0.07 |
| 66 | 06-Feb | 131.50 | 143.00 | 131.50 | 143.00 | 139.37 | 10.00 | 345.00 | 28,500 | 37.95 | 18,000 | 23.97 | 0.25 | 0.28 |
| 67 | 05-Feb | 121.35 | 130.00 | 121.35 | 130.00 | 125.68 | 2.77 | 313.00 | 3,000 | 3.99 | 1,500 | 2.00 | 0.02 | 0.02 |