| Macro-sector: Energy | Band: Dynamic F&O | High52 Price: 246.3 | Mkt_Cap Category: Large-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 F&O Lot: 2,350 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 188.04 | 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 / 14.79 / 19.02 / 6.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 154 | ||||
| High/Low Price | Quarter: 193.76 / 150.52 | Month: 197.28 / 178.6 | Week: 195.19 / 188.0 | Day: 185.3 / 181.55 | Sis67: 155 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 185.30 | 185.30 | 181.55 | 181.89 | 182.94 | -2.04 | 119,594.49 | 13,793,909 | 2.24 | 9,608,322 | 3.29 | 175.77 | 219 |
| 2 | 10-Jul | 187.00 | 187.00 | 184.10 | 185.67 | 185.39 | 0.35 | 122,079.88 | 13,016,217 | 2.12 | 6,809,978 | 2.33 | 126.25 | 155 |
| 3 | 09-Jul | 192.70 | 192.70 | 184.70 | 185.03 | 186.84 | -3.95 | 121,659.07 | 27,312,219 | 4.44 | 15,395,556 | 5.27 | 287.65 | 351 |
| 4 | 08-Jul | 193.10 | 195.45 | 192.18 | 192.63 | 193.51 | -0.27 | 126,656.14 | 10,024,889 | 1.63 | 5,798,559 | 1.98 | 112.21 | 132 |
| 5 | 07-Jul | 193.50 | 195.30 | 192.72 | 193.15 | 193.81 | -0.13 | 126,998.05 | 10,135,456 | 1.65 | 6,048,649 | 2.07 | 117.23 | 138 |
| 6 | 04-Jul | 192.74 | 195.19 | 191.65 | 193.41 | 193.36 | 0.35 | 127,169.00 | 11,748,872 | 1.91 | 5,846,435 | 2.00 | 113.05 | 133 |
| 7 | 03-Jul | 191.31 | 193.52 | 190.76 | 192.74 | 192.70 | 1.04 | 126,728.47 | 14,497,014 | 2.36 | 8,696,276 | 2.97 | 167.58 | 198 |
| 8 | 02-Jul | 190.46 | 191.99 | 188.15 | 190.76 | 190.01 | 0.60 | 125,426.60 | 13,834,006 | 2.25 | 6,417,448 | 2.19 | 121.94 | 146 |
| 9 | 01-Jul | 191.10 | 191.32 | 188.00 | 189.62 | 189.53 | -0.64 | 124,677.04 | 8,969,214 | 1.46 | 4,895,771 | 1.67 | 92.79 | 111 |
| 10 | 30-Jun | 192.00 | 192.45 | 189.25 | 190.84 | 190.59 | -0.09 | 125,479.20 | 9,866,638 | 1.60 | 5,653,053 | 1.93 | 107.74 | 129 |
| 11 | 27-Jun | 187.70 | 191.61 | 187.11 | 191.02 | 189.89 | 2.26 | 125,597.55 | 13,050,123 | 2.12 | 4,910,844 | 1.68 | 93.25 | 112 |
| 12 | 26-Jun | 184.62 | 187.20 | 183.84 | 186.79 | 185.68 | 1.53 | 122,816.29 | 12,858,332 | 2.09 | 6,829,097 | 2.34 | 126.80 | 155 |
| 13 | 25-Jun | 187.39 | 187.39 | 183.61 | 183.98 | 184.88 | -0.81 | 120,968.68 | 8,112,854 | 1.32 | 4,391,134 | 1.50 | 81.18 | 100 |
| 14 | 24-Jun | 186.06 | 187.89 | 185.11 | 185.49 | 186.24 | 0.40 | 121,961.52 | 7,404,157 | 1.20 | 3,244,807 | 1.11 | 60.43 | 74 |
| 15 | 23-Jun | 180.00 | 185.16 | 179.85 | 184.76 | 182.70 | 1.60 | 121,481.54 | 11,308,631 | 1.84 | 5,306,822 | 1.82 | 96.96 | 121 |
| 16 | 20-Jun | 180.15 | 182.62 | 179.42 | 181.85 | 181.49 | 0.80 | 119,568.19 | 18,520,686 | 3.01 | 11,619,434 | 3.97 | 210.88 | 265 |
| 17 | 19-Jun | 185.50 | 186.46 | 179.50 | 180.41 | 181.87 | -2.86 | 118,621.37 | 18,702,293 | 3.04 | 12,117,493 | 4.14 | 220.38 | 276 |
| 18 | 18-Jun | 188.61 | 190.40 | 185.20 | 185.72 | 187.19 | -2.49 | 122,112.75 | 11,903,224 | 1.94 | 5,928,038 | 2.03 | 110.97 | 135 |
| 19 | 17-Jun | 191.63 | 192.50 | 188.80 | 190.47 | 190.44 | -0.61 | 125,235.92 | 8,847,687 | 1.44 | 4,647,139 | 1.59 | 88.50 | 106 |
| 20 | 16-Jun | 192.50 | 192.65 | 188.50 | 191.63 | 190.92 | 0.15 | 125,998.63 | 7,728,599 | 1.26 | 3,213,053 | 1.10 | 61.34 | 73 |
| 21 | 13-Jun | 190.00 | 192.53 | 185.17 | 191.34 | 188.76 | -0.44 | 125,807.96 | 15,290,087 | 2.49 | 5,551,605 | 1.90 | 104.79 | 126 |
| 22 | 12-Jun | 202.40 | 202.79 | 191.76 | 192.18 | 195.72 | -3.95 | 126,360.26 | 27,331,751 | 4.45 | 12,956,756 | 4.43 | 253.59 | 295 |
| 23 | 11-Jun | 197.01 | 200.60 | 196.30 | 200.09 | 198.80 | 2.26 | 131,561.17 | 24,303,718 | 3.95 | 11,561,247 | 3.95 | 229.84 | 263 |
| 24 | 10-Jun | 195.00 | 197.50 | 192.75 | 195.67 | 195.35 | 1.05 | 128,654.97 | 11,402,867 | 1.85 | 4,638,943 | 1.59 | 90.62 | 106 |
| 25 | 09-Jun | 191.50 | 194.80 | 191.39 | 193.64 | 193.56 | 1.30 | 127,320.23 | 7,485,555 | 1.22 | 3,896,616 | 1.33 | 75.42 | 89 |
| 26 | 06-Jun | 190.62 | 191.88 | 189.72 | 191.15 | 190.77 | 0.28 | 125,683.03 | 6,637,216 | 1.08 | 3,253,971 | 1.11 | 62.08 | 74 |
| 27 | 05-Jun | 190.69 | 192.87 | 189.50 | 190.62 | 190.90 | 0.58 | 125,334.55 | 7,467,344 | 1.21 | 3,674,185 | 1.26 | 70.14 | 84 |
| 28 | 04-Jun | 191.90 | 193.00 | 186.30 | 189.52 | 188.32 | -1.25 | 124,611.29 | 17,603,834 | 2.86 | 7,553,488 | 2.58 | 142.25 | 172 |
| 29 | 03-Jun | 191.75 | 194.87 | 191.27 | 191.91 | 193.11 | 0.10 | 126,182.74 | 10,598,180 | 1.72 | 6,204,990 | 2.12 | 119.82 | 141 |
| 30 | 02-Jun | 189.80 | 192.25 | 188.31 | 191.71 | 190.63 | 1.01 | 126,051.24 | 8,101,618 | 1.32 | 4,257,153 | 1.46 | 81.15 | 97 |
| 31 | 30-May | 192.00 | 193.00 | 188.96 | 189.80 | 190.30 | -1.02 | 124,795.39 | 26,351,115 | 4.29 | 17,797,962 | 6.09 | 338.70 | 405 |
| 32 | 29-May | 193.75 | 194.57 | 190.86 | 191.75 | 192.46 | -1.33 | 126,077.54 | 15,154,707 | 2.47 | 6,853,972 | 2.34 | 131.91 | 156 |
| 33 | 28-May | 194.00 | 197.28 | 193.11 | 194.34 | 195.51 | 0.19 | 127,780.49 | 11,799,541 | 1.92 | 5,301,079 | 1.81 | 103.64 | 121 |
| 34 | 27-May | 193.00 | 194.30 | 190.61 | 193.98 | 193.38 | 0.43 | 127,543.78 | 9,676,557 | 1.57 | 5,080,196 | 1.74 | 98.24 | 116 |
| 35 | 26-May | 192.00 | 194.66 | 191.96 | 193.15 | 193.30 | 0.98 | 126,998.05 | 7,364,228 | 1.20 | 3,336,224 | 1.14 | 64.49 | 76 |
| 36 | 23-May | 192.91 | 193.99 | 190.07 | 191.28 | 191.97 | -0.69 | 125,768.51 | 9,709,796 | 1.58 | 4,236,489 | 1.45 | 81.33 | 96 |
| 37 | 22-May | 189.75 | 193.00 | 189.21 | 192.61 | 191.87 | 1.03 | 126,642.99 | 10,157,103 | 1.65 | 4,612,916 | 1.58 | 88.51 | 105 |
| 38 | 21-May | 191.40 | 191.50 | 187.50 | 190.64 | 189.31 | -0.24 | 125,347.70 | 10,013,046 | 1.63 | 3,485,490 | 1.19 | 65.98 | 79 |
| 39 | 20-May | 190.39 | 194.00 | 188.90 | 191.10 | 191.76 | 0.85 | 125,650.15 | 21,788,836 | 3.54 | 11,278,874 | 3.86 | 216.28 | 257 |
| 40 | 19-May | 187.39 | 190.95 | 186.30 | 189.48 | 189.72 | 1.72 | 124,584.99 | 14,465,387 | 2.35 | 7,788,624 | 2.66 | 147.77 | 177 |
| 41 | 16-May | 184.95 | 187.50 | 184.38 | 186.28 | 186.41 | 0.68 | 122,480.96 | 17,089,599 | 2.78 | 11,555,745 | 3.95 | 215.41 | 263 |
| 42 | 15-May | 186.50 | 186.50 | 182.85 | 185.02 | 184.89 | -0.49 | 121,652.49 | 14,364,503 | 2.34 | 7,856,182 | 2.69 | 145.25 | 179 |
| 43 | 14-May | 185.00 | 187.84 | 183.01 | 185.93 | 185.63 | 1.14 | 122,250.83 | 13,578,551 | 2.21 | 5,353,577 | 1.83 | 99.38 | 122 |
| 44 | 13-May | 188.73 | 189.52 | 183.10 | 183.83 | 186.03 | -2.11 | 120,870.06 | 18,769,044 | 3.05 | 9,115,188 | 3.12 | 169.57 | 208 |
| 45 | 12-May | 187.34 | 189.13 | 186.04 | 187.80 | 187.70 | 3.41 | 123,480.37 | 12,160,088 | 1.98 | 8,010,770 | 2.74 | 150.36 | 182 |
| 46 | 09-May | 178.76 | 182.90 | 178.60 | 181.60 | 181.54 | -1.45 | 119,403.81 | 13,961,118 | 2.27 | 8,548,688 | 2.92 | 155.19 | 195 |
| 47 | 08-May | 188.52 | 191.38 | 182.48 | 184.27 | 186.72 | -2.62 | 121,159.36 | 10,327,093 | 1.68 | 5,817,075 | 1.99 | 108.62 | 132 |
| 48 | 07-May | 183.00 | 190.30 | 183.00 | 189.23 | 188.75 | 1.51 | 124,420.61 | 7,734,600 | 1.26 | 3,222,485 | 1.10 | 60.82 | 73 |
| 49 | 06-May | 192.00 | 192.12 | 184.89 | 186.41 | 187.64 | -2.50 | 122,566.43 | 6,179,703 | 1.01 | 2,923,828 | 1.00 | 54.86 | 67 |
| 50 | 05-May | 189.54 | 193.10 | 187.27 | 191.19 | 189.81 | 0.87 | 125,709.33 | 11,170,518 | 1.82 | 5,285,700 | 1.81 | 100.33 | 120 |
| 51 | 02-May | 190.00 | 192.60 | 187.73 | 189.54 | 190.15 | 0.24 | 124,624.44 | 8,026,624 | 1.31 | 3,977,741 | 1.36 | 75.64 | 91 |
| 52 | 30-Apr | 189.15 | 192.30 | 187.41 | 189.09 | 190.09 | -0.27 | 124,328.56 | 11,049,144 | 1.80 | 6,023,550 | 2.06 | 114.50 | 137 |
| 53 | 29-Apr | 189.37 | 193.19 | 188.90 | 189.60 | 190.39 | 0.15 | 124,663.89 | 6,147,630 | 1.00 | 3,127,746 | 1.07 | 59.55 | 71 |
| 54 | 28-Apr | 185.99 | 191.10 | 185.84 | 189.32 | 189.19 | 1.38 | 124,479.79 | 8,332,481 | 1.36 | 4,665,217 | 1.60 | 88.26 | 106 |
| 55 | 25-Apr | 193.00 | 194.67 | 184.88 | 186.74 | 187.88 | -3.36 | 122,783.41 | 9,791,154 | 1.59 | 4,091,022 | 1.40 | 76.86 | 93 |
| 56 | 24-Apr | 192.21 | 194.28 | 191.90 | 193.24 | 193.39 | -0.13 | 127,057.23 | 12,332,917 | 2.01 | 7,213,226 | 2.47 | 139.50 | 164 |
| 57 | 23-Apr | 194.29 | 194.80 | 189.90 | 193.50 | 192.67 | 0.13 | 127,228.18 | 8,545,702 | 1.39 | 4,317,243 | 1.48 | 83.18 | 98 |
| 58 | 22-Apr | 196.11 | 196.70 | 192.79 | 193.24 | 193.96 | -1.06 | 127,057.23 | 15,312,211 | 2.49 | 9,149,327 | 3.13 | 177.46 | 208 |
| 59 | 21-Apr | 190.50 | 197.00 | 188.59 | 195.32 | 195.15 | 4.45 | 128,424.85 | 31,364,829 | 5.10 | 16,629,752 | 5.69 | 324.53 | 379 |
| 60 | 17-Apr | 184.70 | 188.70 | 183.81 | 186.99 | 186.99 | 1.24 | 122,947.79 | 19,477,011 | 3.17 | 11,674,513 | 3.99 | 218.30 | 266 |
| 61 | 16-Apr | 178.00 | 185.00 | 176.31 | 184.70 | 182.13 | 3.19 | 121,442.09 | 20,404,245 | 3.32 | 10,820,292 | 3.70 | 197.07 | 246 |
| 62 | 15-Apr | 176.69 | 180.76 | 174.88 | 178.99 | 178.79 | 4.24 | 117,687.71 | 15,842,566 | 2.58 | 9,296,605 | 3.18 | 166.21 | 207 |
| 63 | 11-Apr | 173.02 | 173.37 | 169.31 | 171.71 | 171.48 | 1.69 | 112,901.04 | 11,757,223 | 1.91 | 6,822,607 | 2.33 | 116.99 | 152 |
| 64 | 09-Apr | 172.80 | 173.57 | 167.42 | 168.86 | 169.46 | -2.15 | 111,027.13 | 8,093,175 | 1.32 | 3,627,550 | 1.24 | 61.47 | 81 |
| 65 | 08-Apr | 174.42 | 177.43 | 169.69 | 172.57 | 173.21 | 2.09 | 113,466.49 | 11,262,619 | 1.83 | 4,946,847 | 1.69 | 85.68 | 110 |
| 66 | 07-Apr | 159.80 | 171.70 | 159.61 | 169.03 | 166.56 | -4.29 | 111,138.91 | 14,675,014 | 2.39 | 6,580,236 | 2.25 | 109.60 | 146 |
| 67 | 04-Apr | 183.20 | 184.90 | 175.00 | 176.61 | 178.44 | -3.82 | 116,122.83 | 12,870,074 | 2.09 | 6,480,079 | 2.22 | 115.63 | 144 |