| 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: 500.4; Drift%: 3.88 |
| Industry: Diversified Metals | Face Value: 1; VWAP21: 497.80 | Low52 Price: 363.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 3,910,388,057 | Low52 Date: 07-Apr-2025 | SHP: 56.38 / 11.08 / 16.25 / 16.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 476.05 / 389.2 | Month: 471.0 / 422.8 | Week: 524.4 / 491.2 | Day: 528.85 / 518.0 | Sis67: 71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 525.00 | 528.85 | 518.00 | 520.60 | 522.32 | -0.62 | 203,574.80 | 8,017,904 | 9.53 | 2,868,718 | 6.15 | 149.84 | 46 |
| 2 | 11-Nov | 520.10 | 524.90 | 515.55 | 523.85 | 521.41 | 0.82 | 204,845.68 | 6,857,737 | 8.15 | 2,906,165 | 6.23 | 151.53 | 45 |
| 3 | 10-Nov | 521.00 | 526.60 | 518.25 | 519.60 | 522.11 | 0.88 | 203,183.76 | 9,368,684 | 11.13 | 2,996,424 | 6.42 | 156.45 | 47 |
| 4 | 07-Nov | 501.00 | 517.25 | 497.50 | 515.05 | 509.64 | 2.00 | 201,404.54 | 9,229,050 | 10.97 | 4,207,056 | 9.02 | 214.41 | 66 |
| 5 | 06-Nov | 510.00 | 514.40 | 502.60 | 504.95 | 507.18 | -0.63 | 197,455.04 | 7,236,023 | 8.60 | 3,765,166 | 8.07 | 190.96 | 59 |
| 6 | 04-Nov | 511.00 | 517.60 | 505.10 | 508.15 | 510.42 | -0.95 | 198,706.37 | 9,015,840 | 10.71 | 4,352,105 | 9.33 | 222.14 | 68 |
| 7 | 03-Nov | 502.00 | 514.50 | 500.40 | 513.00 | 509.23 | 3.94 | 200,602.00 | 16,492,217 | 19.60 | 6,901,710 | 14.80 | 351.46 | 108 |
| 8 | 31-Oct | 506.95 | 507.40 | 491.20 | 493.55 | 497.21 | -2.64 | 192,997.20 | 13,235,197 | 15.73 | 5,530,325 | 11.86 | 274.97 | 86 |
| 9 | 30-Oct | 513.00 | 514.90 | 503.20 | 506.95 | 507.63 | -1.79 | 198,237.12 | 7,439,433 | 8.84 | 3,186,511 | 6.83 | 161.76 | 50 |
| 10 | 29-Oct | 504.05 | 524.40 | 504.05 | 516.20 | 514.97 | 2.74 | 201,854.23 | 25,108,474 | 29.84 | 7,884,005 | 16.90 | 406.00 | 123 |
| 11 | 28-Oct | 505.95 | 509.75 | 499.65 | 502.45 | 504.71 | -0.55 | 196,477.45 | 10,881,126 | 12.93 | 4,916,322 | 10.54 | 248.13 | 77 |
| 12 | 27-Oct | 501.00 | 505.95 | 497.25 | 505.25 | 502.21 | 1.95 | 197,572.36 | 13,611,047 | 16.17 | 5,946,338 | 12.75 | 298.63 | 93 |
| 13 | 24-Oct | 490.00 | 501.05 | 487.25 | 495.60 | 496.01 | 2.56 | 193,798.83 | 25,748,299 | 30.60 | 11,083,544 | 23.76 | 549.75 | 173 |
| 14 | 23-Oct | 477.10 | 484.85 | 474.65 | 483.25 | 482.15 | 1.60 | 188,969.50 | 11,194,491 | 13.30 | 6,012,067 | 12.89 | 289.87 | 94 |
| 15 | 21-Oct | 477.50 | 477.95 | 474.50 | 475.65 | 475.87 | 0.37 | 185,997.61 | 841,526 | 1.00 | 466,386 | 1.00 | 22.19 | 7 |
| 16 | 20-Oct | 476.00 | 478.50 | 472.05 | 473.90 | 474.51 | -0.03 | 185,313.29 | 4,010,765 | 4.77 | 1,927,700 | 4.13 | 91.47 | 30 |
| 17 | 17-Oct | 478.00 | 481.10 | 467.55 | 474.05 | 474.61 | -1.05 | 185,371.95 | 5,816,016 | 6.91 | 2,298,763 | 4.93 | 109.10 | 36 |
| 18 | 16-Oct | 485.00 | 485.00 | 475.00 | 479.10 | 478.70 | -0.82 | 187,346.69 | 5,099,739 | 6.06 | 1,767,850 | 3.79 | 84.63 | 28 |
| 19 | 15-Oct | 480.05 | 484.50 | 476.20 | 483.05 | 482.39 | 0.62 | 188,891.30 | 7,569,516 | 8.99 | 3,886,822 | 8.33 | 187.50 | 61 |
| 20 | 14-Oct | 483.85 | 489.10 | 474.80 | 480.05 | 482.66 | 0.16 | 187,718.18 | 14,181,566 | 16.85 | 7,148,844 | 15.33 | 345.05 | 112 |
| 21 | 13-Oct | 479.50 | 480.65 | 474.65 | 479.30 | 477.83 | -0.60 | 187,424.90 | 8,312,537 | 9.88 | 3,890,109 | 8.34 | 185.88 | 61 |
| 22 | 10-Oct | 483.00 | 485.00 | 473.75 | 482.20 | 480.05 | -0.41 | 188,558.91 | 13,091,981 | 15.56 | 4,497,981 | 9.64 | 215.93 | 70 |
| 23 | 09-Oct | 473.00 | 485.00 | 467.35 | 484.20 | 479.92 | 2.43 | 189,340.99 | 16,201,074 | 19.25 | 6,232,349 | 13.36 | 299.10 | 97 |
| 24 | 08-Oct | 471.90 | 477.95 | 465.60 | 472.70 | 471.89 | 0.18 | 184,844.04 | 10,158,945 | 12.07 | 3,409,775 | 7.31 | 160.90 | 53 |
| 25 | 07-Oct | 475.00 | 476.50 | 470.25 | 471.85 | 473.22 | 0.22 | 184,511.66 | 5,931,853 | 7.05 | 2,753,372 | 5.90 | 130.30 | 43 |
| 26 | 06-Oct | 474.95 | 478.00 | 467.10 | 470.80 | 471.50 | -0.03 | 184,101.07 | 9,042,871 | 10.75 | 3,815,735 | 8.18 | 179.91 | 60 |
| 27 | 03-Oct | 464.85 | 479.90 | 464.50 | 470.95 | 473.70 | 1.31 | 184,159.73 | 21,404,838 | 25.44 | 9,773,243 | 20.96 | 462.96 | 153 |
| 28 | 01-Oct | 468.55 | 469.85 | 458.50 | 464.85 | 463.34 | -0.20 | 181,774.39 | 7,779,725 | 9.24 | 2,934,045 | 6.29 | 135.95 | 46 |
| 29 | 30-Sep | 457.40 | 468.20 | 454.00 | 465.80 | 463.33 | 3.00 | 182,145.88 | 16,517,105 | 19.63 | 7,530,533 | 16.15 | 348.91 | 118 |
| 30 | 29-Sep | 451.00 | 457.55 | 447.65 | 452.25 | 454.05 | 0.96 | 176,847.30 | 11,707,970 | 13.91 | 5,107,320 | 10.95 | 231.90 | 80 |
| 31 | 26-Sep | 462.25 | 463.80 | 445.10 | 447.95 | 452.54 | -2.97 | 175,165.83 | 10,271,939 | 12.21 | 4,827,304 | 10.35 | 218.45 | 76 |
| 32 | 25-Sep | 451.00 | 464.00 | 449.50 | 461.65 | 459.65 | 2.94 | 180,523.06 | 12,571,562 | 14.94 | 5,678,342 | 12.18 | 261.00 | 89 |
| 33 | 24-Sep | 456.95 | 459.00 | 447.00 | 448.45 | 453.05 | -1.91 | 175,361.35 | 8,390,096 | 9.97 | 4,812,094 | 10.32 | 218.01 | 75 |
| 34 | 23-Sep | 458.45 | 459.90 | 452.25 | 457.20 | 455.34 | -0.27 | 178,782.94 | 6,504,267 | 7.73 | 2,334,708 | 5.01 | 106.31 | 37 |
| 35 | 22-Sep | 455.00 | 462.60 | 454.65 | 458.45 | 459.31 | 0.63 | 179,271.74 | 6,873,708 | 8.17 | 2,903,844 | 6.23 | 133.38 | 45 |
| 36 | 19-Sep | 458.00 | 458.50 | 452.15 | 455.60 | 455.37 | -0.01 | 178,157.28 | 10,444,975 | 12.41 | 5,349,782 | 11.47 | 243.61 | 84 |
| 37 | 18-Sep | 456.15 | 458.95 | 452.60 | 455.65 | 455.62 | -0.11 | 178,176.83 | 7,741,800 | 9.20 | 3,084,809 | 6.61 | 140.55 | 48 |
| 38 | 17-Sep | 465.00 | 471.00 | 444.00 | 456.15 | 458.50 | -1.12 | 178,372.35 | 27,609,041 | 32.81 | 7,710,531 | 16.53 | 353.53 | 121 |
| 39 | 16-Sep | 457.00 | 463.40 | 455.00 | 461.30 | 460.58 | 1.52 | 180,386.20 | 9,675,778 | 11.50 | 5,235,859 | 11.23 | 241.15 | 82 |
| 40 | 15-Sep | 455.05 | 462.80 | 452.75 | 454.40 | 457.66 | 0.78 | 177,688.03 | 14,003,502 | 16.64 | 5,889,111 | 12.63 | 269.52 | 92 |
| 41 | 12-Sep | 440.00 | 455.00 | 439.10 | 450.90 | 447.76 | 3.02 | 176,319.40 | 15,838,929 | 18.82 | 8,263,801 | 17.72 | 370.02 | 129 |
| 42 | 11-Sep | 434.05 | 439.80 | 432.95 | 437.70 | 437.05 | 0.92 | 171,157.69 | 6,964,582 | 8.28 | 3,944,648 | 8.46 | 172.40 | 62 |
| 43 | 10-Sep | 435.00 | 437.50 | 432.00 | 433.70 | 434.89 | 0.21 | 169,593.53 | 5,516,735 | 6.56 | 3,256,296 | 6.98 | 141.61 | 51 |
| 44 | 09-Sep | 435.00 | 437.90 | 431.95 | 432.80 | 433.97 | -0.37 | 169,241.60 | 6,379,983 | 7.58 | 4,046,198 | 8.68 | 175.59 | 63 |
| 45 | 08-Sep | 441.00 | 441.95 | 433.35 | 434.40 | 436.29 | -2.49 | 169,867.26 | 11,885,826 | 14.12 | 5,896,702 | 12.64 | 257.27 | 92 |
| 46 | 05-Sep | 436.00 | 446.80 | 435.60 | 445.50 | 441.14 | 2.25 | 174,207.79 | 8,277,809 | 9.84 | 4,628,379 | 9.92 | 204.18 | 72 |
| 47 | 04-Sep | 446.00 | 446.00 | 434.95 | 435.70 | 439.17 | -0.85 | 170,375.61 | 7,605,728 | 9.04 | 3,980,939 | 8.54 | 174.83 | 62 |
| 48 | 03-Sep | 433.25 | 441.70 | 432.60 | 439.45 | 439.26 | 1.82 | 171,842.00 | 10,052,593 | 11.95 | 4,668,835 | 10.01 | 205.08 | 73 |
| 49 | 02-Sep | 432.00 | 435.35 | 423.40 | 431.60 | 429.80 | 0.14 | 168,772.35 | 6,420,682 | 7.63 | 2,466,749 | 5.29 | 106.02 | 39 |
| 50 | 01-Sep | 422.80 | 434.90 | 422.80 | 431.00 | 431.32 | 2.46 | 168,537.00 | 7,817,717 | 9.29 | 3,489,442 | 7.48 | 150.51 | 55 |
| 51 | 29-Aug | 424.50 | 428.55 | 420.00 | 420.65 | 423.41 | -0.91 | 164,490.47 | 7,712,901 | 9.17 | 4,370,654 | 9.37 | 185.06 | 68 |
| 52 | 28-Aug | 428.20 | 429.80 | 421.10 | 424.50 | 425.41 | -0.86 | 165,995.97 | 6,955,858 | 8.27 | 3,281,442 | 7.04 | 139.60 | 51 |
| 53 | 26-Aug | 435.00 | 435.40 | 426.00 | 428.20 | 430.79 | -4.91 | 167,442.82 | 10,665,952 | 12.67 | 5,210,192 | 11.17 | 224.45 | 81 |
| 54 | 25-Aug | 446.90 | 451.50 | 444.05 | 450.30 | 448.69 | 1.36 | 176,084.77 | 13,543,057 | 16.09 | 9,280,680 | 19.90 | 416.41 | 145 |
| 55 | 22-Aug | 451.65 | 452.00 | 443.70 | 444.25 | 445.87 | -0.59 | 173,718.99 | 16,717,742 | 19.87 | 10,468,280 | 22.45 | 466.75 | 164 |
| 56 | 21-Aug | 445.65 | 449.00 | 443.15 | 446.90 | 446.32 | 0.31 | 174,755.24 | 8,103,807 | 9.63 | 4,697,460 | 10.07 | 209.66 | 73 |
| 57 | 20-Aug | 451.00 | 452.80 | 437.80 | 445.50 | 445.07 | -1.04 | 174,207.79 | 19,775,631 | 23.50 | 7,627,064 | 16.35 | 339.46 | 119 |
| 58 | 19-Aug | 442.00 | 451.00 | 440.15 | 450.20 | 447.85 | 2.74 | 176,045.67 | 12,000,341 | 14.26 | 5,602,068 | 12.01 | 250.89 | 88 |
| 59 | 18-Aug | 440.00 | 440.00 | 433.10 | 438.20 | 436.92 | 1.86 | 171,353.20 | 4,699,393 | 5.58 | 2,386,941 | 5.12 | 104.29 | 37 |
| 60 | 14-Aug | 439.40 | 439.70 | 428.10 | 430.20 | 430.50 | -1.95 | 168,224.89 | 5,618,967 | 6.68 | 2,459,049 | 5.27 | 105.86 | 38 |
| 61 | 13-Aug | 435.80 | 445.30 | 435.10 | 438.75 | 440.61 | 1.27 | 171,568.28 | 5,925,324 | 7.04 | 2,557,923 | 5.48 | 112.70 | 40 |
| 62 | 12-Aug | 430.00 | 437.20 | 429.05 | 433.25 | 434.03 | 0.73 | 169,417.56 | 4,915,393 | 5.84 | 2,438,436 | 5.23 | 105.84 | 38 |
| 63 | 11-Aug | 432.00 | 434.75 | 426.65 | 430.10 | 430.11 | -0.31 | 168,185.79 | 5,148,588 | 6.12 | 2,662,843 | 5.71 | 114.53 | 43 |
| 64 | 08-Aug | 437.80 | 439.90 | 430.40 | 431.45 | 434.06 | -1.45 | 168,713.69 | 2,396,484 | 2.85 | 1,171,389 | 2.51 | 50.85 | 19 |
| 65 | 07-Aug | 437.50 | 439.65 | 430.00 | 437.80 | 435.45 | -0.62 | 171,196.79 | 4,103,120 | 4.88 | 2,019,698 | 4.33 | 87.95 | 33 |
| 66 | 06-Aug | 439.90 | 442.55 | 437.45 | 440.55 | 440.01 | 0.48 | 172,272.15 | 4,042,034 | 4.80 | 2,153,653 | 4.62 | 94.76 | 35 |
| 67 | 05-Aug | 432.40 | 439.10 | 430.70 | 438.45 | 436.44 | 1.62 | 171,450.96 | 5,703,172 | 6.78 | 3,205,837 | 6.87 | 139.92 | 52 |