| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 245.0 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,350 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 174.60 | Low52 Price: 150.52 | Barrier: 177.68; Drift%: -3.77 |
| Basic Industry: Gas Transmission Marketing | Total Equity: 6,575,099,644 | Low52 Date: 04-Mar-2025 | SHP: 51.88 / 14.91 / 18.93 / 6.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 117 | ||||
| High/Low Price | Quarter: 193.76 / 150.52 | Month: 195.45 / 177.36 | Week: 175.24 / 170.1 | Day: 172.4 / 169.56 | Sis67: 142 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 171.64 | 172.40 | 169.56 | 171.22 | 171.42 | -0.24 | 112,578.86 | 8,495,627 | 1.54 | 5,329,456 | 1.76 | 91.36 | 122 |
| 2 | 26-Aug | 174.33 | 175.87 | 171.00 | 171.64 | 172.54 | -2.42 | 112,855.01 | 9,987,523 | 1.80 | 7,105,072 | 2.35 | 122.59 | 162 |
| 3 | 25-Aug | 176.82 | 176.86 | 175.06 | 175.90 | 175.87 | -0.51 | 115,656.00 | 8,324,913 | 1.50 | 5,623,784 | 1.86 | 98.91 | 128 |
| 4 | 22-Aug | 177.61 | 177.94 | 176.05 | 176.81 | 176.75 | -0.54 | 116,254.34 | 6,424,964 | 1.16 | 3,780,620 | 1.25 | 66.82 | 86 |
| 5 | 21-Aug | 178.75 | 178.88 | 177.12 | 177.77 | 177.78 | -0.20 | 116,885.55 | 7,252,426 | 1.31 | 4,383,278 | 1.45 | 77.93 | 100 |
| 6 | 20-Aug | 175.16 | 179.39 | 174.89 | 178.12 | 177.86 | 1.85 | 117,115.67 | 10,610,680 | 1.92 | 4,707,481 | 1.56 | 83.73 | 108 |
| 7 | 19-Aug | 173.40 | 176.30 | 173.40 | 174.89 | 174.67 | 0.71 | 114,991.92 | 6,732,317 | 1.22 | 3,670,469 | 1.22 | 64.11 | 84 |
| 8 | 18-Aug | 174.00 | 174.51 | 172.36 | 173.66 | 173.49 | -0.16 | 114,183.18 | 6,363,956 | 1.15 | 3,619,175 | 1.20 | 62.79 | 83 |
| 9 | 14-Aug | 173.06 | 174.84 | 172.87 | 173.93 | 173.96 | 0.33 | 114,360.71 | 8,864,011 | 1.60 | 5,597,444 | 1.85 | 97.37 | 128 |
| 10 | 13-Aug | 174.20 | 174.76 | 172.30 | 173.36 | 173.30 | -0.54 | 113,985.93 | 6,019,021 | 1.09 | 3,476,672 | 1.15 | 60.25 | 79 |
| 11 | 12-Aug | 173.00 | 175.24 | 172.48 | 174.30 | 174.25 | 0.74 | 114,603.99 | 7,141,744 | 1.29 | 3,961,817 | 1.31 | 69.03 | 90 |
| 12 | 11-Aug | 171.15 | 173.23 | 170.10 | 173.02 | 171.70 | 1.09 | 113,762.37 | 5,576,496 | 1.01 | 3,020,209 | 1.00 | 51.86 | 69 |
| 13 | 08-Aug | 169.43 | 172.00 | 168.30 | 171.15 | 170.98 | 0.98 | 112,532.83 | 15,908,370 | 2.87 | 10,077,420 | 3.34 | 172.30 | 229 |
| 14 | 07-Aug | 169.66 | 169.85 | 167.25 | 169.49 | 168.47 | -0.25 | 111,441.36 | 13,072,513 | 2.36 | 7,224,015 | 2.39 | 121.70 | 164 |
| 15 | 06-Aug | 171.89 | 172.00 | 169.32 | 169.91 | 170.28 | -0.83 | 111,717.52 | 16,492,438 | 2.98 | 10,717,869 | 3.55 | 182.50 | 244 |
| 16 | 05-Aug | 174.54 | 174.90 | 170.70 | 171.34 | 172.16 | -1.83 | 112,657.76 | 14,688,223 | 2.65 | 9,941,756 | 3.29 | 171.16 | 226 |
| 17 | 04-Aug | 173.70 | 175.37 | 172.50 | 174.54 | 174.31 | 0.09 | 114,761.79 | 9,781,181 | 1.77 | 6,021,310 | 1.99 | 104.96 | 137 |
| 18 | 01-Aug | 177.67 | 177.68 | 173.85 | 174.39 | 175.58 | -1.85 | 114,663.16 | 12,964,065 | 2.34 | 7,089,782 | 2.35 | 124.48 | 161 |
| 19 | 31-Jul | 178.00 | 178.91 | 177.36 | 177.68 | 178.12 | -1.60 | 116,826.37 | 7,939,221 | 1.43 | 4,198,575 | 1.39 | 74.79 | 96 |
| 20 | 30-Jul | 182.99 | 183.07 | 179.90 | 180.57 | 180.87 | -1.32 | 118,726.57 | 8,784,760 | 1.59 | 4,427,372 | 1.47 | 80.08 | 101 |
| 21 | 29-Jul | 179.30 | 185.34 | 178.20 | 182.98 | 182.20 | 1.30 | 120,311.17 | 13,852,750 | 2.50 | 5,080,737 | 1.68 | 92.57 | 116 |
| 22 | 28-Jul | 183.51 | 185.62 | 179.55 | 180.63 | 182.06 | -1.57 | 118,766.02 | 11,229,894 | 2.03 | 6,141,518 | 2.03 | 111.81 | 140 |
| 23 | 25-Jul | 187.13 | 187.83 | 183.09 | 183.51 | 185.56 | -2.37 | 120,659.65 | 10,429,865 | 1.88 | 6,023,614 | 1.99 | 111.77 | 137 |
| 24 | 24-Jul | 186.58 | 188.89 | 186.58 | 187.97 | 187.99 | 0.85 | 123,592.15 | 11,684,679 | 2.11 | 7,711,584 | 2.55 | 144.97 | 176 |
| 25 | 23-Jul | 184.00 | 186.60 | 183.96 | 186.39 | 185.86 | 1.28 | 122,553.28 | 7,798,034 | 1.41 | 4,581,792 | 1.52 | 85.16 | 104 |
| 26 | 22-Jul | 184.20 | 184.85 | 183.26 | 184.03 | 184.01 | -0.05 | 121,001.56 | 6,991,724 | 1.26 | 4,223,793 | 1.40 | 77.72 | 96 |
| 27 | 21-Jul | 184.60 | 185.02 | 183.38 | 184.12 | 184.07 | -0.60 | 121,060.73 | 5,533,832 | 1.00 | 3,322,195 | 1.10 | 61.15 | 76 |
| 28 | 18-Jul | 185.00 | 186.04 | 183.10 | 185.23 | 184.96 | -0.03 | 121,790.57 | 7,725,761 | 1.40 | 4,260,760 | 1.41 | 78.81 | 97 |
| 29 | 17-Jul | 184.76 | 186.10 | 184.10 | 185.29 | 185.21 | 0.52 | 121,830.02 | 7,030,843 | 1.27 | 4,142,737 | 1.37 | 76.73 | 94 |
| 30 | 16-Jul | 184.69 | 185.18 | 183.40 | 184.33 | 184.11 | -0.21 | 121,198.81 | 8,484,342 | 1.53 | 5,006,070 | 1.66 | 92.17 | 114 |
| 31 | 15-Jul | 182.32 | 184.99 | 182.32 | 184.71 | 184.29 | 0.58 | 121,448.67 | 7,678,880 | 1.39 | 4,126,800 | 1.37 | 76.05 | 94 |
| 32 | 14-Jul | 181.89 | 184.40 | 180.11 | 183.64 | 182.74 | 0.96 | 120,745.13 | 15,937,447 | 2.88 | 10,265,216 | 3.40 | 187.59 | 234 |
| 33 | 11-Jul | 185.30 | 185.30 | 181.55 | 181.89 | 182.94 | -2.04 | 119,594.49 | 13,793,909 | 2.49 | 9,608,322 | 3.18 | 175.77 | 219 |
| 34 | 10-Jul | 187.00 | 187.00 | 184.10 | 185.67 | 185.39 | 0.35 | 122,079.88 | 13,016,217 | 2.35 | 6,809,978 | 2.25 | 126.25 | 155 |
| 35 | 09-Jul | 192.70 | 192.70 | 184.70 | 185.03 | 186.84 | -3.95 | 121,659.07 | 27,312,219 | 4.94 | 15,395,556 | 5.10 | 287.65 | 351 |
| 36 | 08-Jul | 193.10 | 195.45 | 192.18 | 192.63 | 193.51 | -0.27 | 126,656.14 | 10,024,889 | 1.81 | 5,798,559 | 1.92 | 112.21 | 132 |
| 37 | 07-Jul | 193.50 | 195.30 | 192.72 | 193.15 | 193.81 | -0.13 | 126,998.05 | 10,135,456 | 1.83 | 6,048,649 | 2.00 | 117.23 | 138 |
| 38 | 04-Jul | 192.74 | 195.19 | 191.65 | 193.41 | 193.36 | 0.35 | 127,169.00 | 11,748,872 | 2.12 | 5,846,435 | 1.94 | 113.05 | 133 |
| 39 | 03-Jul | 191.31 | 193.52 | 190.76 | 192.74 | 192.70 | 1.04 | 126,728.47 | 14,497,014 | 2.62 | 8,696,276 | 2.88 | 167.58 | 198 |
| 40 | 02-Jul | 190.46 | 191.99 | 188.15 | 190.76 | 190.01 | 0.60 | 125,426.60 | 13,834,006 | 2.50 | 6,417,448 | 2.12 | 121.94 | 146 |
| 41 | 01-Jul | 191.10 | 191.32 | 188.00 | 189.62 | 189.53 | -0.64 | 124,677.04 | 8,969,214 | 1.62 | 4,895,771 | 1.62 | 92.79 | 111 |
| 42 | 30-Jun | 192.00 | 192.45 | 189.25 | 190.84 | 190.59 | -0.09 | 125,479.20 | 9,866,638 | 1.78 | 5,653,053 | 1.87 | 107.74 | 129 |
| 43 | 27-Jun | 187.70 | 191.61 | 187.11 | 191.02 | 189.89 | 2.26 | 125,597.55 | 13,050,123 | 2.36 | 4,910,844 | 1.63 | 93.25 | 112 |
| 44 | 26-Jun | 184.62 | 187.20 | 183.84 | 186.79 | 185.68 | 1.53 | 122,816.29 | 12,858,332 | 2.32 | 6,829,097 | 2.26 | 126.80 | 155 |
| 45 | 25-Jun | 187.39 | 187.39 | 183.61 | 183.98 | 184.88 | -0.81 | 120,968.68 | 8,112,854 | 1.47 | 4,391,134 | 1.45 | 81.18 | 100 |
| 46 | 24-Jun | 186.06 | 187.89 | 185.11 | 185.49 | 186.24 | 0.40 | 121,961.52 | 7,404,157 | 1.34 | 3,244,807 | 1.07 | 60.43 | 74 |
| 47 | 23-Jun | 180.00 | 185.16 | 179.85 | 184.76 | 182.70 | 1.60 | 121,481.54 | 11,308,631 | 2.04 | 5,306,822 | 1.76 | 96.96 | 121 |
| 48 | 20-Jun | 180.15 | 182.62 | 179.42 | 181.85 | 181.49 | 0.80 | 119,568.19 | 18,520,686 | 3.35 | 11,619,434 | 3.85 | 210.88 | 265 |
| 49 | 19-Jun | 185.50 | 186.46 | 179.50 | 180.41 | 181.87 | -2.86 | 118,621.37 | 18,702,293 | 3.38 | 12,117,493 | 4.01 | 220.38 | 276 |
| 50 | 18-Jun | 188.61 | 190.40 | 185.20 | 185.72 | 187.19 | -2.49 | 122,112.75 | 11,903,224 | 2.15 | 5,928,038 | 1.96 | 110.97 | 135 |
| 51 | 17-Jun | 191.63 | 192.50 | 188.80 | 190.47 | 190.44 | -0.61 | 125,235.92 | 8,847,687 | 1.60 | 4,647,139 | 1.54 | 88.50 | 106 |
| 52 | 16-Jun | 192.50 | 192.65 | 188.50 | 191.63 | 190.92 | 0.15 | 125,998.63 | 7,728,599 | 1.40 | 3,213,053 | 1.06 | 61.34 | 73 |
| 53 | 13-Jun | 190.00 | 192.53 | 185.17 | 191.34 | 188.76 | -0.44 | 125,807.96 | 15,290,087 | 2.76 | 5,551,605 | 1.84 | 104.79 | 126 |
| 54 | 12-Jun | 202.40 | 202.79 | 191.76 | 192.18 | 195.72 | -3.95 | 126,360.26 | 27,331,751 | 4.94 | 12,956,756 | 4.29 | 253.59 | 295 |
| 55 | 11-Jun | 197.01 | 200.60 | 196.30 | 200.09 | 198.80 | 2.26 | 131,561.17 | 24,303,718 | 4.39 | 11,561,247 | 3.83 | 229.84 | 263 |
| 56 | 10-Jun | 195.00 | 197.50 | 192.75 | 195.67 | 195.35 | 1.05 | 128,654.97 | 11,402,867 | 2.06 | 4,638,943 | 1.54 | 90.62 | 106 |
| 57 | 09-Jun | 191.50 | 194.80 | 191.39 | 193.64 | 193.56 | 1.30 | 127,320.23 | 7,485,555 | 1.35 | 3,896,616 | 1.29 | 75.42 | 89 |
| 58 | 06-Jun | 190.62 | 191.88 | 189.72 | 191.15 | 190.77 | 0.28 | 125,683.03 | 6,637,216 | 1.20 | 3,253,971 | 1.08 | 62.08 | 74 |
| 59 | 05-Jun | 190.69 | 192.87 | 189.50 | 190.62 | 190.90 | 0.58 | 125,334.55 | 7,467,344 | 1.35 | 3,674,185 | 1.22 | 70.14 | 84 |
| 60 | 04-Jun | 191.90 | 193.00 | 186.30 | 189.52 | 188.32 | -1.25 | 124,611.29 | 17,603,834 | 3.18 | 7,553,488 | 2.50 | 142.25 | 172 |
| 61 | 03-Jun | 191.75 | 194.87 | 191.27 | 191.91 | 193.11 | 0.10 | 126,182.74 | 10,598,180 | 1.92 | 6,204,990 | 2.05 | 119.82 | 141 |
| 62 | 02-Jun | 189.80 | 192.25 | 188.31 | 191.71 | 190.63 | 1.01 | 126,051.24 | 8,101,618 | 1.46 | 4,257,153 | 1.41 | 81.15 | 97 |
| 63 | 30-May | 192.00 | 193.00 | 188.96 | 189.80 | 190.30 | -1.02 | 124,795.39 | 26,351,115 | 4.76 | 17,797,962 | 5.89 | 338.70 | 405 |
| 64 | 29-May | 193.75 | 194.57 | 190.86 | 191.75 | 192.46 | -1.33 | 126,077.54 | 15,154,707 | 2.74 | 6,853,972 | 2.27 | 131.91 | 156 |
| 65 | 28-May | 194.00 | 197.28 | 193.11 | 194.34 | 195.51 | 0.19 | 127,780.49 | 11,799,541 | 2.13 | 5,301,079 | 1.76 | 103.64 | 121 |
| 66 | 27-May | 193.00 | 194.30 | 190.61 | 193.98 | 193.38 | 0.43 | 127,543.78 | 9,676,557 | 1.75 | 5,080,196 | 1.68 | 98.24 | 116 |
| 67 | 26-May | 192.00 | 194.66 | 191.96 | 193.15 | 193.30 | 0.98 | 126,998.05 | 7,364,228 | 1.33 | 3,336,224 | 1.10 | 64.49 | 76 |