| 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: 456.35; Drift%: -3.07 |
| Industry: Diversified Metals | Face Value: 1; VWAP21: 453.84 | Low52 Price: 363.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 3,910,388,057 | Low52 Date: 07-Apr-2025 | SHP: 56.38 / 11.15 / 16.38 / 15.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 476.05 / 389.2 | Month: 457.5 / 398.6 | Week: 475.0 / 455.1 | Day: 446.25 / 436.55 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 438.00 | 446.25 | 436.55 | 442.75 | 442.83 | 0.81 | 173,132.43 | 8,741,844 | 2.12 | 3,599,678 | 2.12 | 159.40 | 58 |
| 2 | 10-Jul | 438.60 | 442.75 | 433.20 | 439.20 | 437.93 | -0.35 | 171,744.24 | 13,276,890 | 3.22 | 4,546,645 | 2.68 | 199.11 | 73 |
| 3 | 09-Jul | 461.00 | 461.50 | 420.65 | 440.75 | 438.58 | -3.41 | 172,350.35 | 38,812,827 | 9.43 | 12,707,753 | 7.48 | 557.34 | 205 |
| 4 | 08-Jul | 453.90 | 458.20 | 452.20 | 456.30 | 455.03 | 0.46 | 178,431.01 | 4,116,967 | 1.00 | 1,856,467 | 1.09 | 84.47 | 30 |
| 5 | 07-Jul | 459.00 | 459.65 | 453.00 | 454.20 | 455.15 | -1.06 | 177,609.83 | 4,498,429 | 1.09 | 2,141,104 | 1.26 | 97.45 | 34 |
| 6 | 04-Jul | 461.00 | 463.65 | 455.10 | 459.05 | 459.23 | 0.16 | 179,506.36 | 4,456,947 | 1.08 | 1,699,011 | 1.00 | 78.02 | 27 |
| 7 | 03-Jul | 468.00 | 472.35 | 457.05 | 458.30 | 464.00 | -2.38 | 179,213.08 | 17,268,863 | 4.19 | 7,345,462 | 4.32 | 340.00 | 118 |
| 8 | 02-Jul | 467.15 | 475.00 | 462.85 | 469.45 | 469.26 | 0.76 | 183,573.17 | 11,881,474 | 2.89 | 4,453,412 | 2.62 | 208.98 | 72 |
| 9 | 01-Jul | 462.00 | 470.25 | 456.35 | 465.90 | 463.72 | 1.10 | 182,184.98 | 11,455,315 | 2.78 | 5,930,112 | 3.49 | 274.99 | 95 |
| 10 | 30-Jun | 466.05 | 467.90 | 456.90 | 460.85 | 461.52 | -0.63 | 180,210.23 | 6,466,543 | 1.57 | 3,910,571 | 2.30 | 180.48 | 63 |
| 11 | 27-Jun | 459.45 | 471.00 | 459.00 | 463.75 | 464.70 | 1.81 | 181,344.25 | 23,776,172 | 5.78 | 13,649,820 | 8.03 | 634.31 | 220 |
| 12 | 26-Jun | 443.00 | 457.00 | 441.15 | 455.50 | 450.08 | 3.07 | 178,118.18 | 10,412,097 | 2.53 | 4,920,121 | 2.90 | 221.44 | 79 |
| 13 | 25-Jun | 447.95 | 447.95 | 439.50 | 441.95 | 442.39 | -0.86 | 172,819.60 | 6,329,973 | 1.54 | 3,530,076 | 2.08 | 156.17 | 57 |
| 14 | 24-Jun | 449.00 | 451.85 | 444.50 | 445.80 | 447.84 | -0.90 | 174,325.10 | 6,350,436 | 1.54 | 2,371,376 | 1.40 | 106.20 | 38 |
| 15 | 23-Jun | 444.00 | 451.45 | 442.05 | 449.85 | 448.46 | 0.62 | 175,908.81 | 7,310,603 | 1.78 | 3,549,638 | 2.09 | 159.19 | 57 |
| 16 | 20-Jun | 438.45 | 449.50 | 437.70 | 447.10 | 445.79 | 1.73 | 174,833.45 | 11,493,281 | 2.79 | 6,652,439 | 3.92 | 296.56 | 107 |
| 17 | 19-Jun | 456.50 | 457.35 | 436.80 | 439.50 | 443.17 | -3.72 | 171,861.56 | 12,549,420 | 3.05 | 5,902,959 | 3.47 | 261.60 | 95 |
| 18 | 18-Jun | 464.00 | 467.75 | 453.35 | 456.50 | 458.57 | -0.53 | 178,509.21 | 15,852,801 | 3.85 | 7,958,712 | 4.68 | 364.96 | 128 |
| 19 | 17-Jun | 464.00 | 465.85 | 457.80 | 458.95 | 461.46 | -1.07 | 179,467.26 | 5,621,986 | 1.37 | 2,606,202 | 1.53 | 120.27 | 42 |
| 20 | 16-Jun | 464.00 | 467.00 | 456.70 | 463.90 | 462.16 | 1.27 | 181,402.90 | 8,258,945 | 2.01 | 3,818,922 | 2.25 | 176.50 | 61 |
| 21 | 13-Jun | 450.40 | 463.65 | 446.60 | 458.10 | 458.68 | -0.52 | 179,134.88 | 6,666,190 | 1.62 | 3,036,380 | 1.79 | 139.27 | 49 |
| 22 | 12-Jun | 470.50 | 471.85 | 458.00 | 460.50 | 465.05 | -1.88 | 180,073.37 | 7,559,224 | 1.84 | 3,787,179 | 2.23 | 176.12 | 61 |
| 23 | 11-Jun | 464.50 | 473.10 | 462.15 | 469.30 | 467.76 | 1.68 | 183,514.51 | 15,635,681 | 3.80 | 7,347,958 | 4.32 | 343.71 | 118 |
| 24 | 10-Jun | 459.90 | 467.70 | 459.10 | 461.55 | 463.79 | 0.80 | 180,483.96 | 8,036,246 | 1.95 | 3,333,625 | 1.96 | 154.61 | 54 |
| 25 | 09-Jun | 452.50 | 461.40 | 451.10 | 457.90 | 456.67 | 2.20 | 179,056.67 | 8,982,580 | 2.18 | 4,006,484 | 2.36 | 182.96 | 64 |
| 26 | 06-Jun | 440.80 | 449.50 | 438.60 | 448.05 | 444.39 | 2.03 | 175,204.94 | 10,475,617 | 2.54 | 4,826,370 | 2.84 | 214.48 | 78 |
| 27 | 05-Jun | 438.00 | 442.35 | 433.50 | 439.15 | 437.76 | 0.53 | 171,724.69 | 5,877,012 | 1.43 | 2,653,943 | 1.56 | 116.18 | 43 |
| 28 | 04-Jun | 434.00 | 438.35 | 430.40 | 436.85 | 434.95 | 0.66 | 170,825.30 | 4,747,404 | 1.15 | 2,220,913 | 1.31 | 96.60 | 36 |
| 29 | 03-Jun | 436.00 | 440.30 | 431.50 | 434.00 | 435.17 | 0.37 | 169,710.00 | 6,553,349 | 1.59 | 3,347,602 | 1.97 | 145.68 | 54 |
| 30 | 02-Jun | 433.80 | 434.95 | 425.90 | 432.40 | 430.67 | -0.72 | 169,085.18 | 9,008,143 | 2.19 | 4,459,983 | 2.63 | 192.08 | 72 |
| 31 | 30-May | 452.90 | 453.00 | 435.00 | 435.55 | 438.77 | -3.56 | 170,316.95 | 13,752,148 | 3.34 | 7,790,285 | 4.59 | 341.81 | 125 |
| 32 | 29-May | 450.00 | 457.50 | 445.00 | 451.65 | 450.05 | 1.07 | 176,612.68 | 8,539,002 | 2.07 | 3,332,984 | 1.96 | 150.00 | 54 |
| 33 | 28-May | 448.70 | 449.45 | 444.00 | 446.85 | 446.62 | -0.26 | 174,735.69 | 5,398,706 | 1.31 | 2,795,194 | 1.65 | 124.84 | 45 |
| 34 | 27-May | 446.00 | 452.35 | 443.90 | 448.00 | 447.82 | 0.55 | 175,185.00 | 7,017,265 | 1.70 | 3,174,786 | 1.87 | 142.17 | 51 |
| 35 | 26-May | 444.05 | 447.40 | 442.25 | 445.55 | 445.16 | 1.25 | 174,227.34 | 4,402,485 | 1.07 | 2,003,846 | 1.18 | 89.20 | 32 |
| 36 | 23-May | 435.40 | 442.60 | 433.15 | 440.05 | 439.02 | 1.14 | 172,076.63 | 4,707,367 | 1.14 | 2,186,448 | 1.29 | 95.99 | 35 |
| 37 | 22-May | 439.00 | 439.50 | 431.50 | 435.10 | 435.58 | -0.61 | 170,140.98 | 5,505,100 | 1.34 | 2,559,075 | 1.51 | 111.47 | 41 |
| 38 | 21-May | 436.30 | 439.15 | 431.70 | 437.75 | 436.01 | 0.55 | 171,177.24 | 5,310,912 | 1.29 | 2,785,290 | 1.64 | 121.44 | 45 |
| 39 | 20-May | 447.50 | 449.60 | 434.00 | 435.35 | 442.33 | -1.52 | 170,238.74 | 6,201,064 | 1.51 | 2,509,080 | 1.48 | 110.98 | 40 |
| 40 | 19-May | 442.00 | 446.90 | 440.65 | 442.05 | 443.76 | 0.19 | 172,858.70 | 4,707,043 | 1.14 | 2,112,718 | 1.24 | 93.75 | 34 |
| 41 | 16-May | 443.80 | 444.70 | 439.70 | 441.20 | 441.60 | -0.59 | 172,526.32 | 5,525,659 | 1.34 | 2,902,203 | 1.71 | 128.16 | 47 |
| 42 | 15-May | 444.70 | 448.40 | 440.35 | 443.80 | 444.07 | 0.25 | 173,543.02 | 7,108,289 | 1.73 | 3,101,908 | 1.83 | 137.75 | 50 |
| 43 | 14-May | 438.50 | 447.10 | 435.70 | 442.70 | 443.24 | 1.68 | 173,112.88 | 11,385,432 | 2.77 | 6,334,974 | 3.73 | 280.79 | 102 |
| 44 | 13-May | 436.00 | 440.30 | 432.55 | 435.40 | 436.32 | -0.15 | 170,258.30 | 7,806,161 | 1.90 | 3,797,636 | 2.24 | 165.70 | 61 |
| 45 | 12-May | 419.95 | 438.25 | 417.85 | 436.05 | 429.84 | 6.90 | 170,512.47 | 16,818,909 | 4.09 | 7,851,523 | 4.62 | 337.49 | 126 |
| 46 | 09-May | 401.00 | 408.75 | 398.60 | 407.90 | 405.08 | 0.20 | 159,504.73 | 7,120,988 | 1.73 | 3,071,134 | 1.81 | 124.41 | 49 |
| 47 | 08-May | 415.00 | 417.90 | 405.05 | 407.10 | 411.35 | -2.14 | 159,191.90 | 10,344,459 | 2.51 | 6,851,221 | 4.03 | 281.82 | 110 |
| 48 | 07-May | 402.75 | 418.00 | 402.00 | 416.00 | 413.35 | 1.23 | 162,672.00 | 8,806,194 | 2.14 | 4,079,923 | 2.40 | 168.64 | 66 |
| 49 | 06-May | 420.00 | 424.60 | 409.30 | 410.95 | 415.76 | -2.04 | 160,697.40 | 7,943,490 | 1.93 | 3,413,469 | 2.01 | 141.92 | 55 |
| 50 | 05-May | 415.65 | 420.45 | 415.00 | 419.50 | 418.78 | 1.06 | 164,040.78 | 7,450,806 | 1.81 | 3,931,493 | 2.31 | 164.64 | 63 |
| 51 | 02-May | 421.00 | 422.90 | 413.00 | 415.10 | 416.30 | -0.98 | 162,320.21 | 16,088,823 | 3.91 | 7,409,636 | 4.36 | 308.46 | 119 |
| 52 | 30-Apr | 418.30 | 423.25 | 413.65 | 419.20 | 418.63 | 0.70 | 163,923.47 | 13,507,492 | 3.28 | 5,300,218 | 3.12 | 221.88 | 85 |
| 53 | 29-Apr | 418.00 | 421.40 | 414.40 | 416.30 | 416.62 | 0.05 | 162,789.45 | 7,054,453 | 1.71 | 4,086,830 | 2.41 | 170.27 | 66 |
| 54 | 28-Apr | 414.00 | 417.65 | 408.95 | 416.10 | 415.08 | 0.68 | 162,711.25 | 6,864,935 | 1.67 | 2,700,764 | 1.59 | 112.10 | 43 |
| 55 | 25-Apr | 422.85 | 425.80 | 409.50 | 413.30 | 415.74 | -1.65 | 161,616.34 | 11,205,671 | 2.72 | 4,791,047 | 2.82 | 199.18 | 77 |
| 56 | 24-Apr | 418.20 | 431.00 | 416.50 | 420.25 | 425.20 | 0.49 | 164,334.06 | 13,580,010 | 3.30 | 6,069,195 | 3.57 | 258.06 | 97 |
| 57 | 23-Apr | 416.00 | 419.70 | 410.60 | 418.20 | 416.26 | 1.25 | 163,532.43 | 8,692,823 | 2.11 | 4,062,321 | 2.39 | 169.10 | 65 |
| 58 | 22-Apr | 414.00 | 418.30 | 412.30 | 413.05 | 415.41 | 0.27 | 161,518.58 | 7,329,286 | 1.78 | 2,813,829 | 1.66 | 116.89 | 45 |
| 59 | 21-Apr | 404.00 | 412.90 | 400.05 | 411.95 | 408.63 | 2.97 | 161,088.44 | 7,998,005 | 1.94 | 3,074,468 | 1.81 | 125.63 | 49 |
| 60 | 17-Apr | 398.25 | 403.75 | 393.15 | 400.05 | 398.96 | 0.34 | 156,435.07 | 8,212,290 | 1.99 | 3,592,075 | 2.11 | 143.31 | 58 |
| 61 | 16-Apr | 398.00 | 402.00 | 391.10 | 398.70 | 396.59 | 0.73 | 155,907.17 | 9,739,439 | 2.37 | 3,496,683 | 2.06 | 138.67 | 56 |
| 62 | 15-Apr | 389.95 | 397.70 | 384.05 | 395.80 | 392.08 | 4.12 | 154,773.16 | 10,517,215 | 2.55 | 5,137,438 | 3.02 | 201.43 | 83 |
| 63 | 11-Apr | 385.00 | 388.80 | 378.05 | 380.15 | 382.70 | 2.59 | 148,653.40 | 12,949,202 | 3.15 | 4,808,686 | 2.83 | 184.03 | 77 |
| 64 | 09-Apr | 376.00 | 377.45 | 368.60 | 370.55 | 371.63 | -1.48 | 144,899.43 | 13,982,904 | 3.40 | 6,301,458 | 3.71 | 234.18 | 101 |
| 65 | 08-Apr | 387.45 | 390.80 | 368.15 | 376.10 | 375.25 | 0.55 | 147,069.69 | 17,126,260 | 4.16 | 6,780,203 | 3.99 | 254.43 | 109 |
| 66 | 07-Apr | 369.95 | 381.20 | 363.00 | 374.05 | 372.60 | -6.83 | 146,268.07 | 26,557,078 | 6.45 | 11,301,571 | 6.65 | 421.10 | 182 |
| 67 | 04-Apr | 436.70 | 436.95 | 398.00 | 401.45 | 409.53 | -8.66 | 156,982.53 | 32,283,095 | 7.84 | 15,654,913 | 9.21 | 641.12 | 251 |