| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 213.4 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,350 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 180.45 | Low52 Price: 150.52 | Barrier: -; Drift%: - |
| Basic Industry: Gas Transmission Marketing | Total Equity: 6,575,099,644 | Low52 Date: 04-Mar-2025 | SHP: 51.88 / 13.72 / 19.88 / 6.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 119 | ||||
| High/Low Price | Quarter: 193.76 / 150.52 | Month: 183.8 / 171.3 | Week: 186.44 / 177.46 | Day: 183.44 / 181.75 | Sis67: 115 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 182.51 | 183.44 | 181.75 | 182.45 | 182.50 | 0.06 | 119,962.69 | 9,245,014 | 16.79 | 6,722,723 | 20.59 | 122.69 | 148 |
| 2 | 11-Nov | 181.40 | 182.69 | 179.76 | 182.34 | 181.60 | 0.45 | 119,890.37 | 4,352,265 | 7.90 | 2,380,417 | 7.29 | 43.23 | 54 |
| 3 | 10-Nov | 179.60 | 182.25 | 179.60 | 181.52 | 181.28 | 0.58 | 119,351.21 | 6,801,002 | 12.35 | 4,545,742 | 13.93 | 82.41 | 104 |
| 4 | 07-Nov | 178.30 | 181.43 | 177.16 | 180.47 | 179.60 | 0.83 | 118,660.82 | 5,863,620 | 10.65 | 3,268,743 | 10.01 | 58.71 | 75 |
| 5 | 06-Nov | 182.80 | 182.80 | 178.65 | 178.98 | 179.64 | -1.45 | 117,681.13 | 8,609,714 | 15.63 | 5,019,763 | 15.38 | 90.18 | 115 |
| 6 | 04-Nov | 183.98 | 184.49 | 180.75 | 181.62 | 181.93 | -1.13 | 119,416.96 | 11,320,462 | 20.55 | 7,089,025 | 21.72 | 128.97 | 162 |
| 7 | 03-Nov | 182.44 | 184.44 | 177.84 | 183.69 | 182.54 | 0.51 | 120,778.01 | 11,050,075 | 20.06 | 4,911,464 | 15.05 | 89.65 | 112 |
| 8 | 31-Oct | 183.39 | 185.90 | 181.30 | 182.76 | 183.55 | -0.18 | 120,166.52 | 12,162,645 | 22.08 | 4,748,668 | 14.55 | 87.16 | 108 |
| 9 | 30-Oct | 186.00 | 186.10 | 182.32 | 183.09 | 183.40 | -0.84 | 120,383.50 | 10,890,893 | 19.77 | 5,391,053 | 16.52 | 98.87 | 123 |
| 10 | 29-Oct | 179.00 | 186.44 | 178.75 | 184.64 | 184.27 | 3.46 | 121,402.64 | 16,216,434 | 29.44 | 7,918,800 | 24.26 | 145.92 | 181 |
| 11 | 28-Oct | 180.17 | 180.95 | 177.46 | 178.46 | 179.00 | -0.95 | 117,339.23 | 4,486,173 | 8.15 | 2,298,439 | 7.04 | 41.00 | 52 |
| 12 | 27-Oct | 181.05 | 181.50 | 179.50 | 180.17 | 180.64 | -0.47 | 118,463.57 | 7,633,630 | 13.86 | 4,695,210 | 14.38 | 84.81 | 107 |
| 13 | 24-Oct | 179.90 | 182.40 | 179.60 | 181.02 | 180.74 | 0.52 | 119,022.45 | 14,617,812 | 26.54 | 9,893,949 | 30.31 | 178.82 | 226 |
| 14 | 23-Oct | 178.89 | 181.37 | 178.40 | 180.08 | 180.18 | 0.95 | 118,404.39 | 6,890,426 | 12.51 | 4,224,771 | 12.94 | 76.12 | 96 |
| 15 | 21-Oct | 178.82 | 179.00 | 177.95 | 178.39 | 178.53 | -0.02 | 117,293.20 | 550,754 | 1.00 | 326,428 | 1.00 | 5.83 | 7 |
| 16 | 20-Oct | 179.20 | 179.75 | 177.98 | 178.42 | 178.81 | 0.46 | 117,312.93 | 5,945,439 | 10.80 | 3,920,974 | 12.01 | 70.11 | 90 |
| 17 | 17-Oct | 179.21 | 179.21 | 176.02 | 177.60 | 177.11 | -0.88 | 116,773.77 | 10,653,158 | 19.34 | 6,806,148 | 20.85 | 120.54 | 155 |
| 18 | 16-Oct | 177.37 | 180.80 | 177.10 | 179.17 | 178.93 | 1.01 | 117,806.06 | 11,918,586 | 21.64 | 7,318,574 | 22.42 | 130.95 | 167 |
| 19 | 15-Oct | 176.08 | 178.49 | 175.62 | 177.37 | 177.21 | 1.14 | 116,622.54 | 10,456,218 | 18.99 | 6,929,996 | 21.23 | 122.81 | 158 |
| 20 | 14-Oct | 180.33 | 183.50 | 173.47 | 175.37 | 178.88 | -2.75 | 115,307.52 | 13,393,866 | 24.32 | 6,880,577 | 21.08 | 123.08 | 157 |
| 21 | 13-Oct | 178.80 | 180.70 | 176.39 | 180.33 | 179.14 | 0.62 | 118,568.77 | 11,256,078 | 20.44 | 7,773,105 | 23.81 | 139.25 | 178 |
| 22 | 10-Oct | 178.30 | 181.00 | 178.30 | 179.21 | 179.48 | 0.43 | 117,832.36 | 12,004,977 | 21.80 | 8,242,225 | 25.25 | 147.93 | 188 |
| 23 | 09-Oct | 177.52 | 179.18 | 177.52 | 178.45 | 178.45 | 0.52 | 117,332.65 | 5,696,104 | 10.34 | 3,438,402 | 10.53 | 61.36 | 79 |
| 24 | 08-Oct | 180.83 | 181.30 | 177.13 | 177.52 | 178.76 | -1.32 | 116,721.17 | 9,739,699 | 17.68 | 5,133,256 | 15.73 | 91.76 | 117 |
| 25 | 07-Oct | 176.61 | 180.24 | 176.54 | 179.90 | 178.85 | 1.86 | 118,286.04 | 8,793,661 | 15.97 | 4,115,208 | 12.61 | 73.60 | 94 |
| 26 | 06-Oct | 175.32 | 178.16 | 175.32 | 176.62 | 176.64 | -0.42 | 116,129.41 | 5,015,866 | 9.11 | 2,297,198 | 7.04 | 40.58 | 52 |
| 27 | 03-Oct | 174.72 | 177.75 | 174.48 | 177.36 | 175.95 | 1.60 | 116,615.97 | 7,695,671 | 13.97 | 4,124,155 | 12.63 | 72.56 | 94 |
| 28 | 01-Oct | 175.70 | 176.49 | 173.75 | 174.56 | 174.84 | -0.98 | 114,774.94 | 6,383,909 | 11.59 | 3,274,590 | 10.03 | 57.25 | 75 |
| 29 | 30-Sep | 176.50 | 177.32 | 175.50 | 176.29 | 176.34 | -0.11 | 115,912.43 | 9,899,684 | 17.97 | 6,400,503 | 19.61 | 112.87 | 146 |
| 30 | 29-Sep | 172.78 | 177.10 | 171.90 | 176.49 | 175.41 | 2.60 | 116,043.93 | 12,460,294 | 22.62 | 7,767,889 | 23.80 | 136.26 | 177 |
| 31 | 26-Sep | 174.31 | 174.55 | 171.30 | 172.02 | 172.28 | -1.38 | 113,104.86 | 8,760,356 | 15.91 | 4,812,659 | 14.74 | 82.91 | 110 |
| 32 | 25-Sep | 176.00 | 177.66 | 174.00 | 174.42 | 175.53 | -0.85 | 114,682.89 | 8,858,607 | 16.08 | 5,444,853 | 16.68 | 95.57 | 124 |
| 33 | 24-Sep | 178.70 | 179.00 | 175.66 | 175.91 | 176.46 | -1.54 | 115,662.58 | 10,054,492 | 18.26 | 5,704,567 | 17.48 | 100.66 | 130 |
| 34 | 23-Sep | 181.10 | 181.70 | 178.15 | 178.66 | 179.35 | -1.27 | 117,470.73 | 6,368,313 | 11.56 | 3,180,896 | 9.74 | 57.05 | 73 |
| 35 | 22-Sep | 181.60 | 182.36 | 179.85 | 180.95 | 181.12 | -0.39 | 118,976.43 | 5,333,007 | 9.68 | 3,044,198 | 9.33 | 55.14 | 70 |
| 36 | 19-Sep | 181.10 | 182.05 | 180.50 | 181.65 | 181.55 | 0.39 | 119,436.69 | 6,567,199 | 11.92 | 4,511,038 | 13.82 | 81.90 | 103 |
| 37 | 18-Sep | 182.00 | 182.98 | 180.25 | 180.95 | 181.04 | -0.36 | 118,976.43 | 5,872,596 | 10.66 | 3,305,120 | 10.13 | 59.84 | 75 |
| 38 | 17-Sep | 182.24 | 182.99 | 180.70 | 181.60 | 181.96 | -0.35 | 119,403.81 | 4,834,786 | 8.78 | 2,179,736 | 6.68 | 39.66 | 50 |
| 39 | 16-Sep | 180.70 | 182.50 | 179.25 | 182.24 | 181.25 | 1.28 | 119,824.62 | 6,383,724 | 11.59 | 2,469,083 | 7.56 | 44.75 | 56 |
| 40 | 15-Sep | 179.00 | 180.57 | 177.66 | 179.93 | 179.09 | 0.77 | 118,305.77 | 4,509,947 | 8.19 | 2,017,084 | 6.18 | 36.12 | 46 |
| 41 | 12-Sep | 180.50 | 183.80 | 178.10 | 178.55 | 181.13 | -0.26 | 117,398.40 | 19,079,692 | 34.64 | 8,144,519 | 24.95 | 147.52 | 186 |
| 42 | 11-Sep | 175.90 | 179.78 | 175.30 | 179.01 | 178.38 | 2.94 | 117,700.86 | 13,059,152 | 23.71 | 3,377,430 | 10.35 | 60.25 | 77 |
| 43 | 10-Sep | 173.40 | 174.78 | 173.10 | 173.90 | 173.78 | 0.54 | 114,340.98 | 7,050,241 | 12.80 | 4,237,026 | 12.98 | 73.63 | 97 |
| 44 | 09-Sep | 172.39 | 173.64 | 171.70 | 172.96 | 172.84 | 0.34 | 113,722.92 | 8,186,535 | 14.86 | 4,962,640 | 15.20 | 85.77 | 113 |
| 45 | 08-Sep | 173.97 | 174.50 | 172.03 | 172.37 | 172.94 | -0.92 | 113,334.99 | 5,686,270 | 10.32 | 2,934,672 | 8.99 | 50.75 | 67 |
| 46 | 05-Sep | 174.67 | 175.22 | 172.61 | 173.97 | 174.07 | -0.40 | 114,387.01 | 7,598,903 | 13.80 | 4,066,934 | 12.46 | 70.79 | 93 |
| 47 | 04-Sep | 178.59 | 178.75 | 174.00 | 174.66 | 175.24 | -1.89 | 114,840.69 | 9,769,773 | 17.74 | 5,317,846 | 16.29 | 93.19 | 121 |
| 48 | 03-Sep | 180.39 | 181.35 | 176.94 | 178.02 | 178.83 | -0.71 | 117,049.92 | 6,209,706 | 11.27 | 3,406,788 | 10.44 | 60.92 | 78 |
| 49 | 02-Sep | 176.05 | 180.45 | 175.72 | 179.29 | 179.30 | 1.90 | 117,884.96 | 8,668,666 | 15.74 | 4,850,280 | 14.86 | 86.97 | 111 |
| 50 | 01-Sep | 173.12 | 176.16 | 172.86 | 175.94 | 175.01 | 1.66 | 115,682.30 | 6,770,507 | 12.29 | 4,293,655 | 13.15 | 75.14 | 98 |
| 51 | 29-Aug | 170.18 | 174.00 | 170.06 | 173.07 | 172.51 | 1.08 | 113,795.25 | 8,823,629 | 16.02 | 5,799,752 | 17.77 | 100.05 | 132 |
| 52 | 28-Aug | 171.64 | 172.40 | 169.56 | 171.22 | 171.42 | -0.24 | 112,578.86 | 8,495,627 | 15.43 | 5,329,456 | 16.33 | 91.36 | 122 |
| 53 | 26-Aug | 174.33 | 175.87 | 171.00 | 171.64 | 172.54 | -2.42 | 112,855.01 | 9,987,523 | 18.13 | 7,105,072 | 21.77 | 122.59 | 162 |
| 54 | 25-Aug | 176.82 | 176.86 | 175.06 | 175.90 | 175.87 | -0.51 | 115,656.00 | 8,324,913 | 15.12 | 5,623,784 | 17.23 | 98.91 | 128 |
| 55 | 22-Aug | 177.61 | 177.94 | 176.05 | 176.81 | 176.75 | -0.54 | 116,254.34 | 6,424,964 | 11.67 | 3,780,620 | 11.58 | 66.82 | 86 |
| 56 | 21-Aug | 178.75 | 178.88 | 177.12 | 177.77 | 177.78 | -0.20 | 116,885.55 | 7,252,426 | 13.17 | 4,383,278 | 13.43 | 77.93 | 100 |
| 57 | 20-Aug | 175.16 | 179.39 | 174.89 | 178.12 | 177.86 | 1.85 | 117,115.67 | 10,610,680 | 19.27 | 4,707,481 | 14.42 | 83.73 | 108 |
| 58 | 19-Aug | 173.40 | 176.30 | 173.40 | 174.89 | 174.67 | 0.71 | 114,991.92 | 6,732,317 | 12.22 | 3,670,469 | 11.24 | 64.11 | 84 |
| 59 | 18-Aug | 174.00 | 174.51 | 172.36 | 173.66 | 173.49 | -0.16 | 114,183.18 | 6,363,956 | 11.55 | 3,619,175 | 11.09 | 62.79 | 83 |
| 60 | 14-Aug | 173.06 | 174.84 | 172.87 | 173.93 | 173.96 | 0.33 | 114,360.71 | 8,864,011 | 16.09 | 5,597,444 | 17.15 | 97.37 | 128 |
| 61 | 13-Aug | 174.20 | 174.76 | 172.30 | 173.36 | 173.30 | -0.54 | 113,985.93 | 6,019,021 | 10.93 | 3,476,672 | 10.65 | 60.25 | 79 |
| 62 | 12-Aug | 173.00 | 175.24 | 172.48 | 174.30 | 174.25 | 0.74 | 114,603.99 | 7,141,744 | 12.97 | 3,961,817 | 12.14 | 69.03 | 90 |
| 63 | 11-Aug | 171.15 | 173.23 | 170.10 | 173.02 | 171.70 | 1.09 | 113,762.37 | 5,576,496 | 10.13 | 3,020,209 | 9.25 | 51.86 | 69 |
| 64 | 08-Aug | 169.43 | 172.00 | 168.30 | 171.15 | 170.98 | 0.98 | 112,532.83 | 15,908,370 | 28.88 | 10,077,420 | 30.87 | 172.30 | 229 |
| 65 | 07-Aug | 169.66 | 169.85 | 167.25 | 169.49 | 168.47 | -0.25 | 111,441.36 | 13,072,513 | 23.74 | 7,224,015 | 22.13 | 121.70 | 164 |
| 66 | 06-Aug | 171.89 | 172.00 | 169.32 | 169.91 | 170.28 | -0.83 | 111,717.52 | 16,492,438 | 29.95 | 10,717,869 | 32.83 | 182.50 | 244 |
| 67 | 05-Aug | 174.54 | 174.90 | 170.70 | 171.34 | 172.16 | -1.83 | 112,657.76 | 14,688,223 | 26.67 | 9,941,756 | 30.46 | 171.16 | 226 |