| Macro-sector: TBU | Band: 5 | High52 Price: - | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1 | High52 Date: | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: - | Barrier: 125.0; Drift%: 8.26 |
| Basic Industry: TBU | Total Equity: 22,599,626 | Low52 Date: | SHP: 68.98 / 3.08 / 8.35 / 19.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 128.85 / 95.0 | Month: 163.5 / 127.1 | Week: 131.0 / 119.25 | Day: 142.0 / 129.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 129.95 | 142.00 | 129.95 | 136.25 | 133.17 | 5.01 | 307.92 | 183,000 | 60.98 | 153,000 | 50.98 | 2.04 | 346 |
| 2 | 10-Jul | 124.00 | 130.00 | 124.00 | 129.75 | 127.65 | 6.53 | 293.23 | 37,000 | 12.33 | 33,000 | 11.00 | 0.42 | 75 |
| 3 | 09-Jul | 128.00 | 128.00 | 120.30 | 121.80 | 122.75 | -4.58 | 275.26 | 65,000 | 21.66 | 43,000 | 14.33 | 0.53 | 97 |
| 4 | 08-Jul | 125.00 | 127.70 | 124.90 | 127.65 | 126.62 | 2.20 | 288.48 | 14,000 | 4.67 | 11,000 | 3.67 | 0.14 | 25 |
| 5 | 07-Jul | 128.00 | 128.00 | 124.00 | 124.90 | 125.37 | -2.42 | 282.27 | 17,000 | 5.66 | 9,000 | 3.00 | 0.11 | 20 |
| 6 | 04-Jul | 125.00 | 131.00 | 124.20 | 128.00 | 128.15 | 2.98 | 289.00 | 79,000 | 26.32 | 52,000 | 17.33 | 0.67 | 117 |
| 7 | 03-Jul | 121.30 | 127.00 | 119.25 | 124.30 | 122.03 | 2.73 | 280.91 | 74,000 | 24.66 | 60,000 | 19.99 | 0.73 | 136 |
| 8 | 02-Jul | 122.25 | 122.25 | 120.35 | 121.00 | 121.22 | -1.83 | 273.00 | 10,000 | 3.33 | 9,000 | 3.00 | 0.11 | 20 |
| 9 | 01-Jul | 122.85 | 125.00 | 122.00 | 123.25 | 123.62 | 0.78 | 278.54 | 33,000 | 11.00 | 26,000 | 8.66 | 0.32 | 59 |
| 10 | 30-Jun | 125.00 | 125.00 | 121.70 | 122.30 | 123.60 | -2.32 | 276.39 | 43,000 | 14.33 | 33,000 | 11.00 | 0.41 | 75 |
| 11 | 27-Jun | 126.50 | 126.50 | 125.00 | 125.20 | 125.47 | -1.03 | 282.95 | 13,000 | 4.33 | 12,000 | 4.00 | 0.15 | 27 |
| 12 | 26-Jun | 128.10 | 128.10 | 125.00 | 126.50 | 125.80 | -1.17 | 285.89 | 18,000 | 6.00 | 15,000 | 5.00 | 0.19 | 34 |
| 13 | 25-Jun | 130.00 | 130.00 | 125.30 | 128.00 | 127.53 | 1.31 | 289.00 | 17,000 | 5.66 | 9,000 | 3.00 | 0.11 | 20 |
| 14 | 24-Jun | 128.00 | 128.00 | 124.60 | 126.35 | 126.74 | 1.49 | 285.55 | 15,000 | 5.00 | 9,000 | 3.00 | 0.11 | 20 |
| 15 | 23-Jun | 124.00 | 129.00 | 121.00 | 124.50 | 123.46 | 1.10 | 281.37 | 45,000 | 15.00 | 31,000 | 10.33 | 0.38 | 70 |
| 16 | 20-Jun | 124.70 | 125.60 | 122.00 | 123.15 | 124.24 | -1.40 | 278.31 | 26,000 | 8.66 | 16,000 | 5.33 | 0.20 | 36 |
| 17 | 19-Jun | 124.30 | 125.00 | 122.50 | 124.90 | 123.78 | 0.36 | 282.27 | 21,000 | 7.00 | 16,000 | 5.33 | 0.20 | 36 |
| 18 | 18-Jun | 126.00 | 128.50 | 124.00 | 124.45 | 126.20 | -1.27 | 281.25 | 36,000 | 12.00 | 29,000 | 9.66 | 0.37 | 66 |
| 19 | 17-Jun | 126.90 | 130.80 | 123.90 | 126.05 | 125.96 | 3.15 | 284.87 | 78,000 | 25.99 | 46,000 | 15.33 | 0.58 | 104 |
| 20 | 16-Jun | 131.20 | 131.20 | 119.90 | 122.20 | 123.29 | -5.75 | 276.17 | 143,000 | 47.65 | 102,000 | 33.99 | 1.26 | 230 |
| 21 | 13-Jun | 130.00 | 131.65 | 128.50 | 129.65 | 129.46 | -2.63 | 293.00 | 25,000 | 8.33 | 14,000 | 4.67 | 0.18 | 32 |
| 22 | 12-Jun | 134.40 | 135.00 | 133.00 | 133.15 | 134.08 | 1.02 | 300.91 | 19,000 | 6.33 | 16,000 | 5.33 | 0.21 | 36 |
| 23 | 11-Jun | 132.00 | 134.95 | 127.10 | 131.80 | 130.46 | 0.65 | 297.86 | 42,000 | 14.00 | 26,000 | 8.66 | 0.34 | 59 |
| 24 | 10-Jun | 130.50 | 133.90 | 129.60 | 130.95 | 131.12 | 0.31 | 295.94 | 23,000 | 7.66 | 19,000 | 6.33 | 0.25 | 43 |
| 25 | 09-Jun | 137.00 | 137.00 | 129.50 | 130.55 | 131.09 | -4.95 | 295.04 | 105,000 | 34.99 | 72,000 | 23.99 | 0.94 | 163 |
| 26 | 06-Jun | 134.00 | 140.50 | 134.00 | 137.35 | 137.87 | 2.42 | 310.41 | 35,000 | 11.66 | 30,000 | 10.00 | 0.41 | 68 |
| 27 | 05-Jun | 130.15 | 136.00 | 130.15 | 134.10 | 133.25 | 0.49 | 303.06 | 26,000 | 8.66 | 14,000 | 4.67 | 0.19 | 32 |
| 28 | 04-Jun | 134.35 | 134.35 | 130.55 | 133.45 | 132.40 | -0.67 | 301.59 | 29,000 | 9.66 | 19,000 | 6.33 | 0.25 | 43 |
| 29 | 03-Jun | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.22 | 303.63 | 3,000 | 1.00 | 3,000 | 1.00 | 0.04 | 7 |
| 30 | 02-Jun | 137.95 | 137.95 | 134.05 | 134.65 | 135.81 | -1.07 | 304.30 | 13,000 | 4.33 | 9,000 | 3.00 | 0.12 | 20 |
| 31 | 30-May | 134.40 | 137.40 | 133.05 | 136.10 | 135.44 | 1.26 | 307.58 | 10,000 | 3.33 | 8,000 | 2.67 | 0.11 | 18 |
| 32 | 29-May | 137.80 | 138.60 | 133.10 | 134.40 | 135.34 | -4.00 | 303.74 | 32,000 | 10.66 | 24,000 | 8.00 | 0.32 | 54 |
| 33 | 28-May | 137.00 | 142.10 | 136.00 | 140.00 | 137.75 | 3.36 | 316.00 | 83,000 | 27.66 | 78,000 | 25.99 | 1.07 | 176 |
| 34 | 27-May | 136.00 | 138.00 | 135.00 | 135.45 | 136.12 | -0.81 | 306.11 | 50,000 | 16.66 | 45,000 | 15.00 | 0.61 | 102 |
| 35 | 26-May | 140.90 | 140.90 | 135.05 | 136.55 | 137.40 | -3.09 | 308.60 | 33,000 | 11.00 | 22,000 | 7.33 | 0.30 | 50 |
| 36 | 23-May | 137.70 | 141.50 | 137.00 | 140.90 | 139.05 | 2.32 | 318.43 | 14,000 | 4.67 | 11,000 | 3.67 | 0.15 | 25 |
| 37 | 22-May | 138.90 | 141.95 | 136.00 | 137.70 | 139.36 | 0.66 | 311.20 | 28,000 | 9.33 | 20,000 | 6.66 | 0.28 | 45 |
| 38 | 21-May | 142.05 | 145.00 | 135.55 | 136.80 | 137.85 | -3.70 | 309.16 | 92,000 | 30.66 | 78,000 | 25.99 | 1.08 | 176 |
| 39 | 20-May | 145.15 | 148.95 | 141.20 | 142.05 | 144.26 | -3.99 | 321.03 | 67,000 | 22.33 | 59,000 | 19.66 | 0.85 | 133 |
| 40 | 19-May | 154.95 | 163.50 | 146.55 | 147.95 | 154.63 | -0.37 | 334.36 | 399,000 | 132.96 | 278,000 | 92.64 | 4.30 | 668 |
| 41 | 16-May | 148.45 | 151.40 | 147.75 | 148.50 | 149.46 | 1.05 | 335.60 | 238,000 | 79.31 | 175,000 | 58.31 | 2.62 | 421 |
| 42 | 15-May | 144.45 | 152.60 | 141.25 | 146.95 | 148.01 | 2.23 | 332.10 | 230,000 | 76.64 | 144,000 | 47.98 | 2.13 | 346 |
| 43 | 14-May | 140.00 | 149.90 | 139.05 | 143.75 | 144.42 | 4.81 | 324.87 | 264,000 | 87.97 | 197,000 | 65.64 | 2.85 | 473 |
| 44 | 13-May | 141.50 | 141.50 | 135.50 | 137.15 | 139.04 | -3.07 | 309.95 | 19,000 | 6.33 | 16,000 | 5.33 | 0.22 | 38 |
| 45 | 12-May | 140.00 | 142.00 | 130.35 | 141.50 | 135.41 | 3.28 | 319.78 | 139,000 | 46.32 | 70,000 | 23.33 | 0.95 | 168 |
| 46 | 09-May | 134.90 | 137.00 | 134.25 | 137.00 | 135.38 | -0.22 | 309.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.04 | 7 |
| 47 | 08-May | 144.95 | 145.00 | 137.15 | 137.30 | 139.13 | -4.49 | 310.29 | 72,000 | 23.99 | 50,000 | 16.66 | 0.70 | 120 |
| 48 | 07-May | 130.00 | 144.70 | 127.10 | 143.75 | 139.49 | 10.96 | 324.87 | 152,000 | 50.65 | 129,000 | 42.99 | 1.80 | 310 |
| 49 | 06-May | 135.00 | 135.00 | 129.20 | 129.55 | 131.72 | -5.68 | 292.78 | 26,000 | 8.66 | 17,000 | 5.66 | 0.22 | 41 |
| 50 | 05-May | 134.00 | 137.50 | 134.00 | 137.35 | 135.59 | 2.50 | 310.41 | 18,000 | 6.00 | 16,000 | 5.33 | 0.22 | 38 |
| 51 | 02-May | 137.00 | 137.50 | 133.00 | 134.00 | 135.50 | -0.22 | 302.00 | 13,000 | 4.33 | 13,000 | 4.33 | 0.18 | 31 |
| 52 | 30-Apr | 140.00 | 140.00 | 133.10 | 134.30 | 135.23 | -3.03 | 303.51 | 23,000 | 7.66 | 18,000 | 6.00 | 0.24 | 43 |
| 53 | 29-Apr | 143.95 | 143.95 | 138.50 | 138.50 | 140.10 | -3.79 | 313.00 | 30,000 | 10.00 | 22,000 | 7.33 | 0.31 | 53 |
| 54 | 28-Apr | 142.00 | 146.50 | 141.95 | 143.95 | 143.75 | 1.20 | 325.32 | 54,000 | 17.99 | 33,000 | 11.00 | 0.47 | 79 |
| 55 | 25-Apr | 149.50 | 149.50 | 133.80 | 142.25 | 140.75 | -3.89 | 321.48 | 150,000 | 49.98 | 88,000 | 29.32 | 1.24 | 212 |
| 56 | 24-Apr | 137.50 | 151.00 | 137.50 | 148.00 | 146.42 | 4.70 | 334.00 | 244,000 | 81.31 | 151,000 | 50.32 | 2.21 | 363 |
| 57 | 23-Apr | 129.45 | 144.80 | 122.05 | 141.35 | 135.72 | 9.74 | 319.45 | 410,000 | 136.62 | 329,000 | 109.63 | 4.47 | 791 |
| 58 | 22-Apr | 130.00 | 131.00 | 127.00 | 128.80 | 128.81 | -0.69 | 291.08 | 30,000 | 10.00 | 21,000 | 7.00 | 0.27 | 50 |
| 59 | 21-Apr | 127.85 | 133.00 | 127.05 | 129.70 | 130.28 | 0.15 | 293.12 | 182,000 | 60.65 | 139,000 | 46.32 | 1.81 | 334 |
| 60 | 17-Apr | 121.00 | 132.40 | 120.50 | 129.50 | 128.43 | 7.20 | 292.67 | 247,000 | 82.31 | 183,000 | 60.98 | 2.35 | 440 |
| 61 | 16-Apr | 112.65 | 122.95 | 111.30 | 120.80 | 118.53 | 7.00 | 273.00 | 83,000 | 27.66 | 59,000 | 19.66 | 0.70 | 142 |
| 62 | 15-Apr | 110.50 | 115.50 | 110.45 | 112.90 | 112.62 | 5.46 | 255.15 | 94,000 | 31.32 | 71,000 | 23.66 | 0.80 | 171 |
| 63 | 11-Apr | 108.65 | 111.00 | 106.10 | 107.05 | 108.62 | -1.11 | 241.93 | 30,000 | 10.00 | 27,000 | 9.00 | 0.29 | 65 |
| 64 | 09-Apr | 110.00 | 112.75 | 101.20 | 108.25 | 107.28 | -4.08 | 244.64 | 57,000 | 18.99 | 42,000 | 14.00 | 0.45 | 101 |
| 65 | 08-Apr | 109.95 | 116.20 | 109.95 | 112.85 | 113.04 | 6.21 | 255.04 | 24,000 | 8.00 | 16,000 | 5.33 | 0.18 | 38 |
| 66 | 07-Apr | 105.00 | 110.00 | 105.00 | 106.25 | 108.49 | -7.61 | 240.12 | 34,000 | 11.33 | 25,000 | 8.33 | 0.27 | 60 |
| 67 | 04-Apr | 117.50 | 117.90 | 114.05 | 115.00 | 115.66 | -2.99 | 259.00 | 20,000 | 6.66 | 15,000 | 5.00 | 0.17 | 36 |