| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 427.45 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,050 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10; VWAP21: 386.18 | Low52 Price: 349.25 | Barrier: 378.7; Drift%: 2.02 |
| Basic Industry: Coal | Total Equity: 6,162,728,327 | Low52 Date: 17-Feb-2025 | SHP: 63.13 / 7.96 / 22.8 / 5.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 142 | ||||
| High/Low Price | Quarter: 411.8 / 349.25 | Month: 402.45 / 375.1 | Week: 399.3 / 379.3 | Day: 387.6 / 382.7 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 384.25 | 387.60 | 382.70 | 386.50 | 385.71 | 0.97 | 238,189.45 | 4,326,520 | 6.38 | 2,679,630 | 5.95 | 103.36 | 73 |
| 2 | 11-Nov | 381.45 | 383.00 | 378.60 | 382.80 | 381.27 | 0.38 | 235,909.24 | 3,299,015 | 4.87 | 1,787,914 | 3.97 | 68.17 | 49 |
| 3 | 10-Nov | 376.10 | 382.40 | 376.10 | 381.35 | 380.52 | 1.42 | 235,015.64 | 4,451,727 | 6.57 | 2,498,373 | 5.55 | 95.07 | 68 |
| 4 | 07-Nov | 372.00 | 376.75 | 371.50 | 376.00 | 374.83 | 0.76 | 231,718.00 | 4,650,451 | 6.86 | 2,929,779 | 6.51 | 109.82 | 80 |
| 5 | 06-Nov | 378.70 | 378.70 | 372.35 | 373.15 | 374.60 | -1.17 | 229,962.21 | 6,648,689 | 9.81 | 4,367,239 | 9.70 | 163.60 | 120 |
| 6 | 04-Nov | 380.00 | 382.00 | 376.50 | 377.55 | 378.62 | -2.83 | 232,673.81 | 10,536,699 | 15.54 | 6,791,149 | 15.08 | 257.13 | 186 |
| 7 | 03-Nov | 390.55 | 390.90 | 387.30 | 388.55 | 388.79 | -0.03 | 239,452.81 | 14,152,223 | 20.87 | 10,597,994 | 23.54 | 412.04 | 290 |
| 8 | 31-Oct | 389.95 | 394.20 | 387.75 | 388.65 | 390.18 | 0.25 | 239,514.44 | 13,103,909 | 19.32 | 8,085,124 | 17.96 | 315.47 | 221 |
| 9 | 30-Oct | 382.95 | 388.95 | 379.30 | 387.70 | 385.19 | 1.49 | 238,928.98 | 15,154,040 | 22.35 | 7,779,751 | 17.28 | 299.67 | 213 |
| 10 | 29-Oct | 393.25 | 399.30 | 380.05 | 382.00 | 389.30 | -2.40 | 235,416.00 | 26,856,509 | 39.61 | 12,424,045 | 27.59 | 483.67 | 340 |
| 11 | 28-Oct | 396.95 | 398.20 | 389.35 | 391.40 | 393.24 | -1.34 | 241,209.19 | 7,672,258 | 11.31 | 4,481,157 | 9.95 | 176.22 | 123 |
| 12 | 27-Oct | 395.50 | 398.20 | 393.60 | 396.70 | 396.90 | 0.67 | 244,475.43 | 5,438,773 | 8.02 | 3,496,968 | 7.77 | 138.79 | 96 |
| 13 | 24-Oct | 392.65 | 395.45 | 390.80 | 394.05 | 393.47 | 0.36 | 242,842.31 | 4,070,949 | 6.00 | 2,271,923 | 5.05 | 89.39 | 62 |
| 14 | 23-Oct | 391.60 | 394.40 | 390.45 | 392.65 | 392.81 | 0.40 | 241,979.53 | 4,311,356 | 6.36 | 2,537,818 | 5.64 | 99.69 | 69 |
| 15 | 21-Oct | 393.10 | 393.15 | 390.60 | 391.10 | 391.41 | 0.13 | 241,024.30 | 678,084 | 1.00 | 450,271 | 1.00 | 17.62 | 12 |
| 16 | 20-Oct | 390.00 | 392.00 | 388.45 | 390.60 | 390.46 | 0.46 | 240,716.17 | 4,007,425 | 5.91 | 2,114,470 | 4.70 | 82.56 | 58 |
| 17 | 17-Oct | 387.60 | 389.50 | 385.25 | 388.80 | 387.45 | 0.31 | 239,606.88 | 4,093,872 | 6.04 | 2,471,442 | 5.49 | 95.76 | 68 |
| 18 | 16-Oct | 385.00 | 387.95 | 384.50 | 387.60 | 386.90 | 0.87 | 238,867.35 | 3,513,302 | 5.18 | 2,301,812 | 5.11 | 89.06 | 63 |
| 19 | 15-Oct | 381.25 | 385.40 | 381.25 | 384.25 | 384.20 | 0.87 | 236,802.84 | 6,135,157 | 9.05 | 4,671,078 | 10.37 | 179.46 | 128 |
| 20 | 14-Oct | 382.05 | 385.15 | 380.10 | 380.95 | 382.02 | -0.16 | 234,769.14 | 4,288,494 | 6.32 | 2,593,400 | 5.76 | 99.07 | 71 |
| 21 | 13-Oct | 383.25 | 384.30 | 380.65 | 381.55 | 381.96 | -0.77 | 235,138.90 | 4,750,043 | 7.01 | 3,158,544 | 7.01 | 120.64 | 86 |
| 22 | 10-Oct | 384.00 | 386.70 | 382.95 | 384.50 | 384.79 | 0.30 | 236,956.90 | 5,061,600 | 7.46 | 3,353,625 | 7.45 | 129.04 | 92 |
| 23 | 09-Oct | 383.00 | 386.30 | 380.55 | 383.35 | 384.00 | 0.33 | 236,248.19 | 4,628,511 | 6.83 | 2,969,562 | 6.60 | 114.00 | 81 |
| 24 | 08-Oct | 385.50 | 386.40 | 381.10 | 382.10 | 383.55 | -0.68 | 235,477.85 | 3,642,904 | 5.37 | 2,214,233 | 4.92 | 84.93 | 61 |
| 25 | 07-Oct | 384.00 | 388.95 | 383.80 | 384.70 | 386.15 | 0.73 | 237,080.16 | 7,895,734 | 11.64 | 4,038,560 | 8.97 | 155.95 | 111 |
| 26 | 06-Oct | 383.50 | 384.10 | 379.95 | 381.90 | 381.47 | -0.38 | 235,354.59 | 7,022,052 | 10.36 | 4,660,574 | 10.35 | 177.79 | 128 |
| 27 | 03-Oct | 388.50 | 389.10 | 381.50 | 383.35 | 383.12 | -1.33 | 236,248.19 | 7,431,240 | 10.96 | 4,132,652 | 9.18 | 158.33 | 113 |
| 28 | 01-Oct | 389.80 | 394.90 | 387.90 | 388.50 | 390.05 | -0.37 | 239,422.00 | 4,976,933 | 7.34 | 3,216,570 | 7.14 | 125.46 | 88 |
| 29 | 30-Sep | 389.70 | 391.40 | 387.10 | 389.95 | 389.72 | 0.42 | 240,315.59 | 5,362,610 | 7.91 | 3,544,525 | 7.87 | 138.14 | 97 |
| 30 | 29-Sep | 389.80 | 391.60 | 385.60 | 388.30 | 388.80 | -0.22 | 239,298.74 | 6,606,409 | 9.74 | 3,951,707 | 8.78 | 153.64 | 108 |
| 31 | 26-Sep | 392.50 | 392.95 | 388.05 | 389.15 | 390.42 | -0.85 | 239,822.57 | 4,698,693 | 6.93 | 3,138,888 | 6.97 | 122.55 | 86 |
| 32 | 25-Sep | 392.05 | 395.20 | 391.65 | 392.50 | 393.51 | -0.09 | 241,887.09 | 4,563,970 | 6.73 | 3,116,440 | 6.92 | 122.64 | 85 |
| 33 | 24-Sep | 394.50 | 395.60 | 391.75 | 392.85 | 393.68 | -0.30 | 242,102.78 | 5,139,791 | 7.58 | 3,159,989 | 7.02 | 124.40 | 86 |
| 34 | 23-Sep | 394.75 | 395.75 | 392.10 | 394.05 | 394.06 | -0.16 | 242,842.31 | 4,720,322 | 6.96 | 2,771,985 | 6.16 | 109.23 | 76 |
| 35 | 22-Sep | 394.50 | 396.95 | 393.35 | 394.70 | 395.32 | 0.05 | 243,242.89 | 3,399,517 | 5.01 | 1,997,926 | 4.44 | 78.98 | 55 |
| 36 | 19-Sep | 394.00 | 395.20 | 391.50 | 394.50 | 394.11 | 0.34 | 243,119.63 | 5,272,435 | 7.78 | 3,759,889 | 8.35 | 148.18 | 103 |
| 37 | 18-Sep | 400.50 | 400.75 | 390.60 | 393.15 | 394.89 | -1.65 | 242,287.66 | 5,899,621 | 8.70 | 3,281,551 | 7.29 | 129.59 | 90 |
| 38 | 17-Sep | 402.00 | 402.45 | 397.50 | 399.75 | 399.62 | 1.00 | 246,355.06 | 5,970,395 | 8.80 | 2,433,208 | 5.40 | 97.24 | 67 |
| 39 | 16-Sep | 395.00 | 397.00 | 394.05 | 395.80 | 395.67 | 0.27 | 243,920.79 | 2,581,384 | 3.81 | 1,285,605 | 2.86 | 50.87 | 35 |
| 40 | 15-Sep | 394.35 | 400.65 | 394.30 | 394.75 | 397.10 | 0.10 | 243,273.70 | 4,618,798 | 6.81 | 2,221,293 | 4.93 | 88.21 | 61 |
| 41 | 12-Sep | 393.55 | 396.20 | 393.20 | 394.35 | 394.52 | 0.25 | 243,027.19 | 4,276,055 | 6.31 | 2,784,355 | 6.18 | 109.85 | 76 |
| 42 | 11-Sep | 393.65 | 394.50 | 390.50 | 393.35 | 392.99 | 0.37 | 242,410.92 | 3,442,373 | 5.08 | 1,874,260 | 4.16 | 73.66 | 51 |
| 43 | 10-Sep | 388.50 | 392.65 | 388.05 | 391.90 | 391.20 | 1.02 | 241,517.32 | 4,285,507 | 6.32 | 2,570,585 | 5.71 | 100.56 | 70 |
| 44 | 09-Sep | 388.70 | 389.40 | 386.75 | 387.95 | 388.10 | 0.23 | 239,083.05 | 4,376,579 | 6.45 | 2,729,631 | 6.06 | 105.94 | 75 |
| 45 | 08-Sep | 394.00 | 395.90 | 386.30 | 387.05 | 390.44 | -1.43 | 238,528.40 | 4,607,020 | 6.79 | 2,591,276 | 5.75 | 101.17 | 71 |
| 46 | 05-Sep | 392.40 | 393.25 | 389.00 | 392.65 | 391.20 | 0.31 | 241,979.53 | 4,535,470 | 6.69 | 2,614,044 | 5.81 | 102.26 | 72 |
| 47 | 04-Sep | 391.80 | 392.10 | 385.70 | 391.45 | 390.17 | 0.42 | 241,240.00 | 5,515,006 | 8.13 | 2,950,166 | 6.55 | 115.11 | 81 |
| 48 | 03-Sep | 380.95 | 393.30 | 380.00 | 389.80 | 387.43 | 2.55 | 240,223.15 | 8,111,851 | 11.96 | 4,219,209 | 9.37 | 163.46 | 115 |
| 49 | 02-Sep | 381.15 | 385.00 | 379.05 | 380.10 | 382.46 | 0.58 | 234,245.30 | 7,511,709 | 11.08 | 2,891,680 | 6.42 | 110.60 | 79 |
| 50 | 01-Sep | 375.30 | 378.60 | 375.10 | 377.90 | 376.64 | 0.83 | 232,889.50 | 2,829,114 | 4.17 | 1,564,593 | 3.47 | 58.93 | 43 |
| 51 | 29-Aug | 372.65 | 379.00 | 372.65 | 374.80 | 376.07 | 0.13 | 230,979.06 | 4,578,400 | 6.75 | 2,479,844 | 5.51 | 93.26 | 68 |
| 52 | 28-Aug | 372.50 | 375.90 | 368.65 | 374.30 | 373.67 | 0.50 | 230,670.92 | 4,372,269 | 6.45 | 2,446,717 | 5.43 | 91.43 | 67 |
| 53 | 26-Aug | 379.00 | 379.85 | 371.40 | 372.45 | 373.90 | -1.99 | 229,530.82 | 6,381,642 | 9.41 | 4,163,519 | 9.25 | 155.67 | 114 |
| 54 | 25-Aug | 375.00 | 380.75 | 374.80 | 380.00 | 379.16 | 1.48 | 234,183.00 | 4,349,832 | 6.41 | 2,291,349 | 5.09 | 86.88 | 63 |
| 55 | 22-Aug | 378.15 | 379.00 | 374.05 | 374.45 | 375.21 | -0.98 | 230,763.36 | 4,699,261 | 6.93 | 3,176,411 | 7.05 | 119.18 | 87 |
| 56 | 21-Aug | 380.95 | 381.55 | 377.25 | 378.15 | 379.41 | -1.70 | 233,043.57 | 6,212,604 | 9.16 | 3,710,495 | 8.24 | 140.78 | 102 |
| 57 | 20-Aug | 386.00 | 386.85 | 383.55 | 384.70 | 384.89 | -0.17 | 237,080.16 | 4,904,231 | 7.23 | 3,209,896 | 7.13 | 123.55 | 88 |
| 58 | 19-Aug | 388.50 | 388.50 | 384.25 | 385.35 | 386.69 | -0.63 | 237,480.74 | 5,219,052 | 7.70 | 3,081,750 | 6.84 | 119.17 | 84 |
| 59 | 18-Aug | 386.65 | 388.55 | 384.05 | 387.80 | 386.56 | 0.87 | 238,990.60 | 3,520,271 | 5.19 | 1,832,254 | 4.07 | 70.83 | 50 |
| 60 | 14-Aug | 386.10 | 386.85 | 382.55 | 384.45 | 384.39 | -0.43 | 236,926.09 | 4,034,887 | 5.95 | 2,335,075 | 5.19 | 89.76 | 64 |
| 61 | 13-Aug | 385.95 | 388.00 | 385.10 | 386.10 | 386.38 | 0.19 | 237,942.94 | 4,216,888 | 6.22 | 2,271,231 | 5.04 | 87.76 | 62 |
| 62 | 12-Aug | 381.55 | 386.45 | 381.20 | 385.35 | 384.68 | 0.75 | 237,480.74 | 4,860,757 | 7.17 | 2,495,989 | 5.54 | 96.02 | 68 |
| 63 | 11-Aug | 378.00 | 384.70 | 376.55 | 382.50 | 379.88 | 0.74 | 235,724.36 | 5,740,719 | 8.47 | 2,915,532 | 6.48 | 110.76 | 83 |
| 64 | 08-Aug | 379.00 | 382.10 | 378.15 | 379.70 | 380.26 | 0.04 | 233,998.79 | 4,172,600 | 6.15 | 2,381,945 | 5.29 | 90.58 | 68 |
| 65 | 07-Aug | 375.00 | 380.25 | 373.60 | 379.55 | 377.13 | 0.72 | 233,906.35 | 3,468,573 | 5.12 | 1,555,785 | 3.46 | 58.67 | 44 |
| 66 | 06-Aug | 374.00 | 378.05 | 373.55 | 376.85 | 376.04 | -0.70 | 232,242.42 | 5,808,208 | 8.57 | 3,147,484 | 6.99 | 118.36 | 90 |
| 67 | 05-Aug | 376.00 | 380.70 | 374.50 | 379.50 | 377.53 | 1.28 | 233,875.54 | 6,846,687 | 10.10 | 3,526,978 | 7.83 | 133.15 | 101 |