| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 543.55 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 1,050 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Consumable Fuels | Face Value: 10 | Low52 Price: 349.25 | Barrier: -; Drift%: - |
| Basic Industry: Coal | Total Equity: 6,162,728,327 | Low52 Date: 17-Feb-2025 | SHP: 63.13 / 8.58 / 22.59 / 5.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.98 | ||||
| High/Low Price | Quarter: 411.8 / 349.25 | Month: 411.8 / 352.4 | Week: 411.8 / 392.05 | Day: 400.0 / 393.2 | Float67: 1.05 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 395.00 | 400.00 | 393.20 | 397.05 | 397.29 | -0.11 | 244,691.13 | 4,970,602 | 1.27 | 2,180,492 | 1.34 | 86.63 | 0.63 |
| 2 | 02-Apr | 401.60 | 401.60 | 391.50 | 397.50 | 395.73 | -0.04 | 244,968.45 | 4,197,123 | 1.07 | 1,623,488 | 1.00 | 64.25 | 0.47 |
| 3 | 01-Apr | 397.80 | 402.55 | 395.05 | 397.65 | 399.08 | -0.14 | 245,060.89 | 4,332,950 | 1.11 | 1,950,091 | 1.20 | 77.82 | 0.57 |
| 4 | 28-Mar | 397.00 | 401.90 | 393.50 | 398.20 | 398.46 | 0.34 | 245,399.84 | 6,923,988 | 1.77 | 3,625,925 | 2.23 | 144.48 | 1.05 |
| 5 | 27-Mar | 393.25 | 399.65 | 392.05 | 396.85 | 397.49 | 0.52 | 244,567.87 | 7,697,174 | 1.96 | 4,500,721 | 2.77 | 178.90 | 1.31 |
| 6 | 26-Mar | 398.50 | 402.45 | 393.15 | 394.80 | 397.47 | -0.88 | 243,304.51 | 5,025,274 | 1.28 | 2,693,133 | 1.66 | 107.04 | 0.78 |
| 7 | 25-Mar | 408.00 | 408.25 | 397.10 | 398.30 | 400.80 | -1.90 | 245,461.47 | 5,636,291 | 1.44 | 2,652,299 | 1.63 | 106.30 | 0.77 |
| 8 | 24-Mar | 407.95 | 411.80 | 405.05 | 406.00 | 407.28 | 0.15 | 250,206.00 | 5,260,300 | 1.34 | 2,757,588 | 1.70 | 112.31 | 0.80 |
| 9 | 21-Mar | 396.40 | 411.10 | 395.10 | 405.40 | 406.14 | 2.27 | 249,837.01 | 16,564,019 | 4.23 | 9,971,435 | 6.14 | 404.98 | 2.89 |
| 10 | 20-Mar | 397.70 | 398.10 | 392.05 | 396.40 | 395.81 | 0.14 | 244,290.55 | 7,025,398 | 1.79 | 4,435,004 | 2.73 | 175.54 | 1.29 |
| 11 | 19-Mar | 390.05 | 398.05 | 388.80 | 395.85 | 394.95 | 1.68 | 243,951.60 | 5,827,114 | 1.49 | 3,273,305 | 2.02 | 129.28 | 0.95 |
| 12 | 18-Mar | 387.45 | 393.15 | 386.45 | 389.30 | 389.88 | 0.92 | 239,915.01 | 6,211,943 | 1.59 | 3,285,144 | 2.02 | 128.08 | 0.95 |
| 13 | 17-Mar | 380.20 | 387.05 | 379.05 | 385.75 | 384.30 | 1.97 | 237,727.25 | 5,456,631 | 1.39 | 2,629,826 | 1.62 | 101.06 | 0.76 |
| 14 | 13-Mar | 381.50 | 383.00 | 377.35 | 378.30 | 379.97 | -0.63 | 233,136.01 | 3,918,004 | 1.00 | 1,803,867 | 1.11 | 68.54 | 0.52 |
| 15 | 12-Mar | 379.55 | 382.85 | 373.80 | 380.70 | 378.79 | 0.44 | 234,615.07 | 3,951,912 | 1.01 | 1,755,556 | 1.08 | 66.50 | 0.51 |
| 16 | 11-Mar | 371.00 | 380.00 | 368.00 | 379.05 | 375.22 | 1.04 | 233,598.22 | 5,340,552 | 1.36 | 2,240,890 | 1.38 | 84.08 | 0.65 |
| 17 | 10-Mar | 380.70 | 386.60 | 374.05 | 375.15 | 379.49 | -1.44 | 231,194.75 | 5,541,001 | 1.41 | 2,419,768 | 1.49 | 91.83 | 0.70 |
| 18 | 07-Mar | 382.60 | 389.60 | 379.40 | 380.65 | 383.71 | -0.51 | 234,584.25 | 8,321,771 | 2.12 | 3,051,839 | 1.88 | 117.10 | 0.89 |
| 19 | 06-Mar | 370.05 | 384.15 | 368.10 | 382.60 | 378.44 | 3.90 | 235,785.99 | 11,247,215 | 2.87 | 4,526,395 | 2.79 | 171.30 | 1.31 |
| 20 | 05-Mar | 362.05 | 368.90 | 362.05 | 368.25 | 366.59 | 1.21 | 226,942.47 | 5,730,797 | 1.46 | 2,723,871 | 1.68 | 99.85 | 0.79 |
| 21 | 04-Mar | 356.10 | 366.50 | 352.60 | 363.85 | 361.00 | 0.97 | 224,230.87 | 5,535,218 | 1.41 | 2,082,282 | 1.28 | 75.00 | 0.60 |
| 22 | 03-Mar | 370.00 | 371.00 | 352.40 | 360.35 | 358.41 | -2.44 | 222,073.92 | 12,675,744 | 3.24 | 5,152,496 | 3.17 | 184.67 | 1.50 |
| 23 | 28-Feb | 366.80 | 375.75 | 365.30 | 369.35 | 371.22 | 1.51 | 227,620.37 | 21,899,478 | 5.59 | 6,511,982 | 4.01 | 241.74 | 1.89 |
| 24 | 27-Feb | 359.00 | 367.80 | 356.15 | 363.85 | 361.46 | 0.75 | 224,230.87 | 6,196,610 | 1.58 | 2,824,019 | 1.74 | 102.08 | 0.82 |
| 25 | 25-Feb | 364.00 | 365.40 | 358.70 | 361.15 | 360.84 | -1.00 | 222,566.93 | 4,525,493 | 1.16 | 2,540,754 | 1.56 | 91.68 | 0.74 |
| 26 | 24-Feb | 368.05 | 368.50 | 361.15 | 364.80 | 364.80 | -1.39 | 224,816.33 | 4,533,486 | 1.16 | 2,191,802 | 1.35 | 79.96 | 0.64 |
| 27 | 21-Feb | 367.55 | 371.20 | 365.30 | 369.95 | 369.30 | 0.54 | 227,990.13 | 5,235,241 | 1.34 | 2,847,657 | 1.75 | 105.16 | 0.83 |
| 28 | 20-Feb | 360.00 | 369.45 | 360.00 | 367.95 | 366.04 | 1.56 | 226,757.59 | 4,624,287 | 1.18 | 2,708,558 | 1.67 | 99.14 | 0.79 |
| 29 | 19-Feb | 360.00 | 365.30 | 358.00 | 362.30 | 362.63 | 0.33 | 223,275.65 | 3,097,726 | 0.79 | 1,201,575 | 0.74 | 43.57 | 0.35 |
| 30 | 18-Feb | 360.25 | 362.35 | 353.80 | 361.10 | 357.94 | 0.28 | 222,536.12 | 3,843,725 | 0.98 | 1,441,788 | 0.89 | 51.61 | 0.42 |
| 31 | 17-Feb | 354.20 | 362.00 | 349.25 | 360.10 | 357.02 | 1.67 | 221,919.85 | 6,017,586 | 1.54 | 2,589,400 | 1.59 | 92.45 | 0.75 |
| 32 | 14-Feb | 363.90 | 365.00 | 350.50 | 354.20 | 355.49 | -2.06 | 218,283.84 | 4,464,446 | 1.14 | 1,906,847 | 1.17 | 67.79 | 0.55 |
| 33 | 13-Feb | 362.00 | 367.55 | 358.60 | 361.65 | 363.58 | 0.36 | 222,875.07 | 3,712,240 | 0.95 | 1,417,811 | 0.87 | 51.55 | 0.41 |
| 34 | 12-Feb | 359.90 | 361.80 | 351.55 | 360.35 | 357.40 | 0.38 | 222,073.92 | 4,565,992 | 1.17 | 1,887,211 | 1.16 | 67.45 | 0.55 |
| 35 | 11-Feb | 370.00 | 370.50 | 357.50 | 359.00 | 361.73 | -3.10 | 221,241.00 | 6,803,431 | 1.74 | 3,622,289 | 2.23 | 131.03 | 1.05 |
| 36 | 10-Feb | 377.00 | 379.85 | 369.00 | 370.50 | 371.51 | -2.05 | 228,329.08 | 3,380,494 | 0.86 | 1,320,406 | 0.81 | 49.05 | 0.38 |
| 37 | 07-Feb | 379.50 | 383.00 | 376.00 | 378.25 | 379.49 | -0.36 | 233,105.20 | 3,006,598 | 0.77 | 1,050,504 | 0.65 | 39.87 | 0.30 |
| 38 | 06-Feb | 382.80 | 384.65 | 377.20 | 379.60 | 379.61 | -0.85 | 233,937.17 | 4,652,107 | 1.19 | 1,784,166 | 1.10 | 67.73 | 0.52 |
| 39 | 05-Feb | 378.00 | 385.10 | 377.90 | 382.85 | 382.97 | 1.67 | 235,940.05 | 5,914,200 | 1.51 | 2,388,713 | 1.47 | 91.48 | 0.69 |
| 40 | 04-Feb | 377.50 | 380.70 | 374.90 | 376.55 | 376.83 | 0.68 | 232,057.54 | 4,649,921 | 1.19 | 2,745,603 | 1.69 | 103.46 | 0.80 |
| 41 | 03-Feb | 384.00 | 384.15 | 366.50 | 374.00 | 372.00 | -2.93 | 230,486.00 | 7,689,700 | 1.96 | 3,445,325 | 2.12 | 128.00 | 1.00 |
| 42 | 01-Feb | 395.90 | 399.45 | 379.05 | 385.30 | 389.40 | -2.68 | 237,449.92 | 7,015,540 | 1.79 | 2,260,937 | 1.39 | 88.04 | 0.66 |
| 43 | 31-Jan | 379.50 | 396.95 | 374.65 | 395.90 | 388.71 | 2.82 | 243,982.41 | 10,339,434 | 2.64 | 4,918,958 | 3.03 | 191.20 | 1.43 |
| 44 | 30-Jan | 381.70 | 387.35 | 380.40 | 385.05 | 384.65 | 1.48 | 237,295.85 | 6,300,164 | 1.61 | 2,681,056 | 1.65 | 103.13 | 0.78 |
| 45 | 29-Jan | 372.50 | 385.00 | 370.80 | 379.45 | 376.87 | 2.37 | 233,844.73 | 6,680,927 | 1.71 | 3,301,244 | 2.03 | 124.41 | 0.96 |
| 46 | 28-Jan | 376.00 | 377.60 | 367.75 | 370.65 | 371.61 | -1.36 | 228,421.53 | 10,866,038 | 2.77 | 4,222,649 | 2.60 | 156.92 | 1.23 |
| 47 | 27-Jan | 380.90 | 383.00 | 372.75 | 375.75 | 377.70 | -1.91 | 231,564.52 | 6,645,109 | 1.70 | 2,925,919 | 1.80 | 110.51 | 0.85 |
| 48 | 24-Jan | 386.05 | 392.25 | 381.70 | 383.05 | 385.80 | -0.71 | 236,063.31 | 5,351,964 | 1.37 | 2,247,133 | 1.38 | 86.69 | 0.65 |
| 49 | 23-Jan | 377.50 | 388.20 | 376.20 | 385.80 | 384.37 | 1.71 | 237,758.06 | 5,844,752 | 1.49 | 2,695,932 | 1.66 | 103.62 | 0.78 |
| 50 | 22-Jan | 381.50 | 383.90 | 374.65 | 379.20 | 377.93 | -0.62 | 233,690.66 | 10,653,690 | 2.72 | 5,619,411 | 3.46 | 212.37 | 1.63 |
| 51 | 21-Jan | 388.00 | 389.65 | 381.00 | 381.55 | 383.33 | -1.44 | 235,138.90 | 20,854,879 | 5.32 | 16,361,570 | 10.08 | 627.19 | 4.75 |
| 52 | 20-Jan | 389.60 | 391.00 | 382.65 | 387.05 | 386.07 | -0.16 | 238,528.40 | 14,597,375 | 3.73 | 8,168,561 | 5.03 | 315.36 | 2.37 |
| 53 | 17-Jan | 380.00 | 389.30 | 378.55 | 387.65 | 386.00 | 2.27 | 238,898.16 | 8,380,692 | 2.14 | 4,343,549 | 2.68 | 167.00 | 1.26 |
| 54 | 16-Jan | 378.45 | 381.50 | 374.80 | 378.85 | 378.76 | 1.12 | 233,474.96 | 6,923,722 | 1.77 | 3,407,650 | 2.10 | 129.07 | 0.99 |
| 55 | 15-Jan | 371.90 | 381.45 | 369.30 | 374.60 | 376.76 | 1.43 | 230,855.80 | 11,117,714 | 2.84 | 5,299,775 | 3.26 | 199.67 | 1.54 |
| 56 | 14-Jan | 365.00 | 374.00 | 363.00 | 369.25 | 366.97 | 1.72 | 227,558.74 | 5,698,113 | 1.45 | 3,289,491 | 2.03 | 120.71 | 0.95 |
| 57 | 13-Jan | 366.10 | 370.40 | 361.25 | 362.90 | 365.84 | -1.54 | 223,645.41 | 8,661,589 | 2.21 | 4,428,234 | 2.73 | 162.00 | 1.29 |
| 58 | 10-Jan | 371.40 | 373.20 | 364.70 | 368.50 | 369.22 | -1.00 | 227,096.54 | 4,893,721 | 1.25 | 1,958,750 | 1.21 | 72.32 | 0.57 |
| 59 | 09-Jan | 381.55 | 381.55 | 370.80 | 372.20 | 373.89 | -2.19 | 229,376.75 | 6,247,612 | 1.59 | 3,146,482 | 1.94 | 117.64 | 0.91 |
| 60 | 08-Jan | 380.05 | 382.05 | 376.00 | 380.35 | 378.66 | 0.14 | 234,399.37 | 7,407,778 | 1.89 | 4,037,430 | 2.49 | 152.88 | 1.17 |
| 61 | 07-Jan | 380.55 | 384.25 | 376.50 | 379.80 | 379.59 | 0.28 | 234,060.42 | 6,542,121 | 1.67 | 3,380,281 | 2.08 | 128.31 | 0.98 |
| 62 | 06-Jan | 394.05 | 394.05 | 377.15 | 378.75 | 382.02 | -3.93 | 233,413.34 | 8,774,141 | 2.24 | 5,240,659 | 3.23 | 200.20 | 1.52 |
| 63 | 03-Jan | 393.00 | 399.30 | 389.50 | 393.65 | 394.58 | 0.18 | 242,595.80 | 7,122,319 | 1.82 | 3,673,387 | 2.26 | 144.94 | 1.07 |
| 64 | 02-Jan | 388.40 | 393.95 | 384.05 | 392.95 | 389.66 | 1.67 | 242,164.41 | 7,538,972 | 1.92 | 3,836,430 | 2.36 | 149.49 | 1.11 |
| 65 | 01-Jan | 383.55 | 388.15 | 382.50 | 386.40 | 386.24 | 0.58 | 238,127.82 | 3,584,876 | 0.91 | 1,905,519 | 1.17 | 73.60 | 0.55 |
| 66 | 31-Dec | 377.90 | 384.70 | 376.10 | 384.15 | 380.92 | 1.63 | 236,741.21 | 7,686,615 | 1.96 | 4,090,198 | 2.52 | 155.80 | 1.19 |
| 67 | 30-Dec | 380.50 | 382.30 | 375.70 | 377.90 | 378.42 | -0.69 | 232,889.50 | 22,328,728 | 5.70 | 17,207,552 | 10.60 | 651.17 | 4.99 |