| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 526.95 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 1,150 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Diversified Metals | Face Value: 1; VWAP21: 436.48 | Low52 Price: 363.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 3,910,388,057 | Low52 Date: 07-Apr-2025 | SHP: 56.38 / 10.6 / 16.47 / 16.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 476.05 / 389.2 | Month: 475.0 / 420.65 | Week: 445.3 / 426.65 | Day: 429.8 / 421.1 | Sis67: 62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 428.20 | 429.80 | 421.10 | 424.50 | 425.41 | -0.86 | 165,995.97 | 6,955,858 | 2.90 | 3,281,442 | 2.86 | 139.60 | 51 |
| 2 | 26-Aug | 435.00 | 435.40 | 426.00 | 428.20 | 430.79 | -4.91 | 167,442.82 | 10,665,952 | 4.45 | 5,210,192 | 4.53 | 224.45 | 81 |
| 3 | 25-Aug | 446.90 | 451.50 | 444.05 | 450.30 | 448.69 | 1.36 | 176,084.77 | 13,543,057 | 5.65 | 9,280,680 | 8.07 | 416.41 | 145 |
| 4 | 22-Aug | 451.65 | 452.00 | 443.70 | 444.25 | 445.87 | -0.59 | 173,718.99 | 16,717,742 | 6.98 | 10,468,280 | 9.11 | 466.75 | 164 |
| 5 | 21-Aug | 445.65 | 449.00 | 443.15 | 446.90 | 446.32 | 0.31 | 174,755.24 | 8,103,807 | 3.38 | 4,697,460 | 4.09 | 209.66 | 73 |
| 6 | 20-Aug | 451.00 | 452.80 | 437.80 | 445.50 | 445.07 | -1.04 | 174,207.79 | 19,775,631 | 8.25 | 7,627,064 | 6.64 | 339.46 | 119 |
| 7 | 19-Aug | 442.00 | 451.00 | 440.15 | 450.20 | 447.85 | 2.74 | 176,045.67 | 12,000,341 | 5.01 | 5,602,068 | 4.87 | 250.89 | 88 |
| 8 | 18-Aug | 440.00 | 440.00 | 433.10 | 438.20 | 436.92 | 1.86 | 171,353.20 | 4,699,393 | 1.96 | 2,386,941 | 2.08 | 104.29 | 37 |
| 9 | 14-Aug | 439.40 | 439.70 | 428.10 | 430.20 | 430.50 | -1.95 | 168,224.89 | 5,618,967 | 2.34 | 2,459,049 | 2.14 | 105.86 | 38 |
| 10 | 13-Aug | 435.80 | 445.30 | 435.10 | 438.75 | 440.61 | 1.27 | 171,568.28 | 5,925,324 | 2.47 | 2,557,923 | 2.23 | 112.70 | 40 |
| 11 | 12-Aug | 430.00 | 437.20 | 429.05 | 433.25 | 434.03 | 0.73 | 169,417.56 | 4,915,393 | 2.05 | 2,438,436 | 2.12 | 105.84 | 38 |
| 12 | 11-Aug | 432.00 | 434.75 | 426.65 | 430.10 | 430.11 | -0.31 | 168,185.79 | 5,148,588 | 2.15 | 2,662,843 | 2.32 | 114.53 | 43 |
| 13 | 08-Aug | 437.80 | 439.90 | 430.40 | 431.45 | 434.06 | -1.45 | 168,713.69 | 2,396,484 | 1.00 | 1,171,389 | 1.02 | 50.85 | 19 |
| 14 | 07-Aug | 437.50 | 439.65 | 430.00 | 437.80 | 435.45 | -0.62 | 171,196.79 | 4,103,120 | 1.71 | 2,019,698 | 1.76 | 87.95 | 33 |
| 15 | 06-Aug | 439.90 | 442.55 | 437.45 | 440.55 | 440.01 | 0.48 | 172,272.15 | 4,042,034 | 1.69 | 2,153,653 | 1.87 | 94.76 | 35 |
| 16 | 05-Aug | 432.40 | 439.10 | 430.70 | 438.45 | 436.44 | 1.62 | 171,450.96 | 5,703,172 | 2.38 | 3,205,837 | 2.79 | 139.92 | 52 |
| 17 | 04-Aug | 424.40 | 433.35 | 422.20 | 431.45 | 429.22 | 1.65 | 168,713.69 | 3,635,372 | 1.52 | 1,483,528 | 1.29 | 63.68 | 24 |
| 18 | 01-Aug | 425.10 | 431.00 | 422.35 | 424.45 | 426.48 | -0.28 | 165,976.42 | 4,291,007 | 1.79 | 1,610,670 | 1.40 | 68.69 | 26 |
| 19 | 31-Jul | 429.00 | 434.40 | 424.00 | 425.65 | 428.45 | -2.06 | 166,445.67 | 7,762,131 | 3.24 | 4,075,756 | 3.55 | 174.63 | 66 |
| 20 | 30-Jul | 440.50 | 440.70 | 433.60 | 434.60 | 435.98 | -1.11 | 169,945.46 | 2,945,839 | 1.23 | 1,322,672 | 1.15 | 57.67 | 21 |
| 21 | 29-Jul | 437.05 | 441.50 | 433.40 | 439.50 | 437.84 | 0.35 | 171,861.56 | 3,034,968 | 1.27 | 1,259,464 | 1.10 | 55.14 | 20 |
| 22 | 28-Jul | 443.50 | 443.70 | 434.75 | 437.95 | 438.30 | -1.26 | 171,255.44 | 3,837,524 | 1.60 | 1,598,403 | 1.39 | 70.06 | 26 |
| 23 | 25-Jul | 450.00 | 450.90 | 442.55 | 443.55 | 445.39 | -1.73 | 173,445.26 | 2,481,198 | 1.04 | 1,296,393 | 1.13 | 57.74 | 21 |
| 24 | 24-Jul | 455.00 | 457.35 | 448.15 | 451.35 | 452.35 | -0.94 | 176,495.36 | 4,846,149 | 2.02 | 2,717,761 | 2.36 | 122.94 | 44 |
| 25 | 23-Jul | 450.85 | 457.10 | 450.50 | 455.65 | 453.79 | 1.12 | 178,176.83 | 3,049,686 | 1.27 | 1,493,985 | 1.30 | 67.80 | 24 |
| 26 | 22-Jul | 453.80 | 456.70 | 450.10 | 450.60 | 453.23 | -0.72 | 176,202.09 | 2,871,620 | 1.20 | 1,344,218 | 1.17 | 60.92 | 22 |
| 27 | 21-Jul | 451.60 | 456.50 | 448.65 | 453.85 | 453.20 | 1.81 | 177,472.96 | 6,402,589 | 2.67 | 2,963,705 | 2.58 | 134.32 | 48 |
| 28 | 18-Jul | 444.35 | 448.80 | 443.55 | 445.80 | 445.99 | 0.33 | 174,325.10 | 3,419,720 | 1.43 | 1,527,279 | 1.33 | 68.12 | 25 |
| 29 | 17-Jul | 447.45 | 449.80 | 443.45 | 444.35 | 445.93 | -0.69 | 173,758.09 | 2,713,654 | 1.13 | 1,149,364 | 1.00 | 51.25 | 18 |
| 30 | 16-Jul | 450.00 | 450.45 | 444.60 | 447.45 | 447.02 | -0.57 | 174,970.31 | 3,554,230 | 1.48 | 1,820,801 | 1.58 | 81.39 | 29 |
| 31 | 15-Jul | 450.00 | 451.25 | 445.10 | 450.00 | 448.90 | 0.40 | 175,967.00 | 5,408,813 | 2.26 | 3,289,594 | 2.86 | 147.67 | 53 |
| 32 | 14-Jul | 440.60 | 450.45 | 439.30 | 448.20 | 447.33 | 1.23 | 175,263.59 | 5,611,380 | 2.34 | 2,296,742 | 2.00 | 102.74 | 37 |
| 33 | 11-Jul | 438.00 | 446.25 | 436.55 | 442.75 | 442.83 | 0.81 | 173,132.43 | 8,741,844 | 3.65 | 3,599,678 | 3.13 | 159.40 | 58 |
| 34 | 10-Jul | 438.60 | 442.75 | 433.20 | 439.20 | 437.93 | -0.35 | 171,744.24 | 13,276,890 | 5.54 | 4,546,645 | 3.96 | 199.11 | 73 |
| 35 | 09-Jul | 461.00 | 461.50 | 420.65 | 440.75 | 438.58 | -3.41 | 172,350.35 | 38,812,827 | 16.20 | 12,707,753 | 11.06 | 557.34 | 205 |
| 36 | 08-Jul | 453.90 | 458.20 | 452.20 | 456.30 | 455.03 | 0.46 | 178,431.01 | 4,116,967 | 1.72 | 1,856,467 | 1.62 | 84.47 | 30 |
| 37 | 07-Jul | 459.00 | 459.65 | 453.00 | 454.20 | 455.15 | -1.06 | 177,609.83 | 4,498,429 | 1.88 | 2,141,104 | 1.86 | 97.45 | 34 |
| 38 | 04-Jul | 461.00 | 463.65 | 455.10 | 459.05 | 459.23 | 0.16 | 179,506.36 | 4,456,947 | 1.86 | 1,699,011 | 1.48 | 78.02 | 27 |
| 39 | 03-Jul | 468.00 | 472.35 | 457.05 | 458.30 | 464.00 | -2.38 | 179,213.08 | 17,268,863 | 7.21 | 7,345,462 | 6.39 | 340.00 | 118 |
| 40 | 02-Jul | 467.15 | 475.00 | 462.85 | 469.45 | 469.26 | 0.76 | 183,573.17 | 11,881,474 | 4.96 | 4,453,412 | 3.87 | 208.98 | 72 |
| 41 | 01-Jul | 462.00 | 470.25 | 456.35 | 465.90 | 463.72 | 1.10 | 182,184.98 | 11,455,315 | 4.78 | 5,930,112 | 5.16 | 274.99 | 95 |
| 42 | 30-Jun | 466.05 | 467.90 | 456.90 | 460.85 | 461.52 | -0.63 | 180,210.23 | 6,466,543 | 2.70 | 3,910,571 | 3.40 | 180.48 | 63 |
| 43 | 27-Jun | 459.45 | 471.00 | 459.00 | 463.75 | 464.70 | 1.81 | 181,344.25 | 23,776,172 | 9.92 | 13,649,820 | 11.88 | 634.31 | 220 |
| 44 | 26-Jun | 443.00 | 457.00 | 441.15 | 455.50 | 450.08 | 3.07 | 178,118.18 | 10,412,097 | 4.34 | 4,920,121 | 4.28 | 221.44 | 79 |
| 45 | 25-Jun | 447.95 | 447.95 | 439.50 | 441.95 | 442.39 | -0.86 | 172,819.60 | 6,329,973 | 2.64 | 3,530,076 | 3.07 | 156.17 | 57 |
| 46 | 24-Jun | 449.00 | 451.85 | 444.50 | 445.80 | 447.84 | -0.90 | 174,325.10 | 6,350,436 | 2.65 | 2,371,376 | 2.06 | 106.20 | 38 |
| 47 | 23-Jun | 444.00 | 451.45 | 442.05 | 449.85 | 448.46 | 0.62 | 175,908.81 | 7,310,603 | 3.05 | 3,549,638 | 3.09 | 159.19 | 57 |
| 48 | 20-Jun | 438.45 | 449.50 | 437.70 | 447.10 | 445.79 | 1.73 | 174,833.45 | 11,493,281 | 4.80 | 6,652,439 | 5.79 | 296.56 | 107 |
| 49 | 19-Jun | 456.50 | 457.35 | 436.80 | 439.50 | 443.17 | -3.72 | 171,861.56 | 12,549,420 | 5.24 | 5,902,959 | 5.14 | 261.60 | 95 |
| 50 | 18-Jun | 464.00 | 467.75 | 453.35 | 456.50 | 458.57 | -0.53 | 178,509.21 | 15,852,801 | 6.62 | 7,958,712 | 6.92 | 364.96 | 128 |
| 51 | 17-Jun | 464.00 | 465.85 | 457.80 | 458.95 | 461.46 | -1.07 | 179,467.26 | 5,621,986 | 2.35 | 2,606,202 | 2.27 | 120.27 | 42 |
| 52 | 16-Jun | 464.00 | 467.00 | 456.70 | 463.90 | 462.16 | 1.27 | 181,402.90 | 8,258,945 | 3.45 | 3,818,922 | 3.32 | 176.50 | 61 |
| 53 | 13-Jun | 450.40 | 463.65 | 446.60 | 458.10 | 458.68 | -0.52 | 179,134.88 | 6,666,190 | 2.78 | 3,036,380 | 2.64 | 139.27 | 49 |
| 54 | 12-Jun | 470.50 | 471.85 | 458.00 | 460.50 | 465.05 | -1.88 | 180,073.37 | 7,559,224 | 3.15 | 3,787,179 | 3.30 | 176.12 | 61 |
| 55 | 11-Jun | 464.50 | 473.10 | 462.15 | 469.30 | 467.76 | 1.68 | 183,514.51 | 15,635,681 | 6.52 | 7,347,958 | 6.39 | 343.71 | 118 |
| 56 | 10-Jun | 459.90 | 467.70 | 459.10 | 461.55 | 463.79 | 0.80 | 180,483.96 | 8,036,246 | 3.35 | 3,333,625 | 2.90 | 154.61 | 54 |
| 57 | 09-Jun | 452.50 | 461.40 | 451.10 | 457.90 | 456.67 | 2.20 | 179,056.67 | 8,982,580 | 3.75 | 4,006,484 | 3.49 | 182.96 | 64 |
| 58 | 06-Jun | 440.80 | 449.50 | 438.60 | 448.05 | 444.39 | 2.03 | 175,204.94 | 10,475,617 | 4.37 | 4,826,370 | 4.20 | 214.48 | 78 |
| 59 | 05-Jun | 438.00 | 442.35 | 433.50 | 439.15 | 437.76 | 0.53 | 171,724.69 | 5,877,012 | 2.45 | 2,653,943 | 2.31 | 116.18 | 43 |
| 60 | 04-Jun | 434.00 | 438.35 | 430.40 | 436.85 | 434.95 | 0.66 | 170,825.30 | 4,747,404 | 1.98 | 2,220,913 | 1.93 | 96.60 | 36 |
| 61 | 03-Jun | 436.00 | 440.30 | 431.50 | 434.00 | 435.17 | 0.37 | 169,710.00 | 6,553,349 | 2.73 | 3,347,602 | 2.91 | 145.68 | 54 |
| 62 | 02-Jun | 433.80 | 434.95 | 425.90 | 432.40 | 430.67 | -0.72 | 169,085.18 | 9,008,143 | 3.76 | 4,459,983 | 3.88 | 192.08 | 72 |
| 63 | 30-May | 452.90 | 453.00 | 435.00 | 435.55 | 438.77 | -3.56 | 170,316.95 | 13,752,148 | 5.74 | 7,790,285 | 6.78 | 341.81 | 125 |
| 64 | 29-May | 450.00 | 457.50 | 445.00 | 451.65 | 450.05 | 1.07 | 176,612.68 | 8,539,002 | 3.56 | 3,332,984 | 2.90 | 150.00 | 54 |
| 65 | 28-May | 448.70 | 449.45 | 444.00 | 446.85 | 446.62 | -0.26 | 174,735.69 | 5,398,706 | 2.25 | 2,795,194 | 2.43 | 124.84 | 45 |
| 66 | 27-May | 446.00 | 452.35 | 443.90 | 448.00 | 447.82 | 0.55 | 175,185.00 | 7,017,265 | 2.93 | 3,174,786 | 2.76 | 142.17 | 51 |
| 67 | 26-May | 444.05 | 447.40 | 442.25 | 445.55 | 445.16 | 1.25 | 174,227.34 | 4,402,485 | 1.84 | 2,003,846 | 1.74 | 89.20 | 32 |