| Macro-sector: Energy | Band: 20 | High52 Price: 469.7 | Mkt_Cap Category: Small-Cap |
| Sector: Oil, Gas & Consumable Fuels | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Gas | Face Value: 10; VWAP21: 306.39 | Low52 Price: 261.45 | Barrier: 317.55; Drift%: -9.24 |
| Basic Industry: Gas Transmission Marketing | Total Equity: 564,211,376 | Low52 Date: 04-Mar-2025 | SHP: 37.63 / 15.11 / 25.7 / 19.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 41 | ||||
| High/Low Price | Quarter: 387.0 / 261.45 | Month: 348.0 / 313.0 | Week: 314.7 / 298.85 | Day: 297.65 / 290.2 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 296.30 | 297.65 | 290.20 | 290.70 | 292.99 | -1.89 | 16,401.62 | 264,833 | 2.11 | 140,548 | 2.67 | 4.12 | 13 |
| 2 | 26-Aug | 299.40 | 301.20 | 295.05 | 296.30 | 299.08 | -1.05 | 16,717.58 | 1,267,462 | 10.11 | 1,032,793 | 19.59 | 30.89 | 94 |
| 3 | 25-Aug | 305.70 | 307.00 | 298.10 | 299.45 | 301.08 | -2.04 | 16,895.31 | 415,914 | 3.32 | 245,491 | 4.66 | 7.39 | 22 |
| 4 | 22-Aug | 306.55 | 308.25 | 302.95 | 305.70 | 306.24 | 0.21 | 17,247.94 | 804,986 | 6.42 | 634,908 | 12.05 | 19.44 | 58 |
| 5 | 21-Aug | 303.00 | 311.60 | 303.00 | 305.05 | 307.04 | 0.68 | 17,211.27 | 376,157 | 3.00 | 139,314 | 2.64 | 4.28 | 13 |
| 6 | 20-Aug | 306.85 | 307.65 | 301.70 | 303.00 | 303.04 | -1.25 | 17,095.00 | 2,487,139 | 19.85 | 2,282,569 | 43.31 | 69.17 | 207 |
| 7 | 19-Aug | 304.90 | 308.50 | 303.40 | 306.85 | 306.07 | 0.64 | 17,312.83 | 125,315 | 1.00 | 67,132 | 1.27 | 2.05 | 6 |
| 8 | 18-Aug | 303.10 | 306.00 | 301.15 | 304.90 | 303.80 | 1.11 | 17,202.80 | 158,580 | 1.27 | 71,272 | 1.35 | 2.17 | 6 |
| 9 | 14-Aug | 304.40 | 308.85 | 298.85 | 301.55 | 303.06 | -0.41 | 17,013.79 | 220,668 | 1.76 | 66,911 | 1.27 | 2.03 | 6 |
| 10 | 13-Aug | 305.45 | 314.70 | 301.40 | 302.80 | 306.48 | -0.31 | 17,084.32 | 730,311 | 5.83 | 414,983 | 7.87 | 12.72 | 38 |
| 11 | 12-Aug | 303.00 | 306.60 | 300.85 | 303.75 | 304.40 | 0.28 | 17,137.92 | 1,050,303 | 8.38 | 879,761 | 16.69 | 26.78 | 80 |
| 12 | 11-Aug | 304.45 | 309.65 | 300.35 | 302.90 | 303.74 | -0.53 | 17,089.96 | 342,263 | 2.73 | 179,582 | 3.41 | 5.45 | 16 |
| 13 | 08-Aug | 301.25 | 312.00 | 297.70 | 304.50 | 307.00 | 1.58 | 17,180.24 | 699,861 | 5.58 | 105,722 | 2.01 | 3.00 | 9 |
| 14 | 07-Aug | 301.50 | 304.60 | 296.40 | 299.75 | 299.86 | -1.28 | 16,912.24 | 248,107 | 1.98 | 140,970 | 2.67 | 4.23 | 13 |
| 15 | 06-Aug | 309.40 | 312.45 | 301.00 | 303.65 | 305.02 | -1.38 | 17,132.28 | 301,276 | 2.40 | 145,069 | 2.75 | 4.42 | 13 |
| 16 | 05-Aug | 307.00 | 311.40 | 304.30 | 307.90 | 307.65 | 0.85 | 17,372.07 | 201,636 | 1.61 | 99,215 | 1.88 | 3.05 | 9 |
| 17 | 04-Aug | 308.95 | 310.10 | 300.75 | 305.30 | 305.09 | -1.17 | 17,225.37 | 272,436 | 2.17 | 124,939 | 2.37 | 3.81 | 11 |
| 18 | 01-Aug | 316.75 | 317.55 | 308.25 | 308.90 | 311.62 | -2.01 | 17,428.49 | 230,309 | 1.84 | 118,214 | 2.24 | 3.68 | 11 |
| 19 | 31-Jul | 320.00 | 321.60 | 313.00 | 315.25 | 317.71 | -2.49 | 17,786.76 | 179,614 | 1.43 | 93,084 | 1.77 | 2.96 | 8 |
| 20 | 30-Jul | 319.50 | 323.95 | 319.50 | 323.30 | 322.88 | 0.73 | 18,240.95 | 249,401 | 1.99 | 163,443 | 3.10 | 5.28 | 15 |
| 21 | 29-Jul | 320.40 | 323.85 | 318.10 | 320.95 | 320.41 | -0.16 | 18,108.36 | 131,779 | 1.05 | 52,706 | 1.00 | 1.69 | 5 |
| 22 | 28-Jul | 323.40 | 326.95 | 320.10 | 321.45 | 323.10 | -0.65 | 18,136.57 | 236,129 | 1.88 | 103,135 | 1.96 | 3.33 | 9 |
| 23 | 25-Jul | 332.00 | 332.00 | 322.40 | 323.55 | 324.98 | -2.74 | 18,255.06 | 210,840 | 1.68 | 102,317 | 1.94 | 3.33 | 9 |
| 24 | 24-Jul | 330.40 | 333.20 | 329.60 | 332.65 | 331.62 | 0.30 | 18,768.49 | 172,762 | 1.38 | 91,676 | 1.74 | 3.04 | 8 |
| 25 | 23-Jul | 332.90 | 348.00 | 329.35 | 331.65 | 338.80 | -0.18 | 18,712.07 | 3,167,510 | 25.28 | 594,723 | 11.28 | 20.15 | 53 |
| 26 | 22-Jul | 328.60 | 338.40 | 328.60 | 332.25 | 334.45 | 0.79 | 18,745.92 | 549,122 | 4.38 | 225,319 | 4.27 | 7.54 | 20 |
| 27 | 21-Jul | 333.85 | 333.85 | 325.50 | 329.65 | 328.48 | -1.57 | 18,599.23 | 398,713 | 3.18 | 189,014 | 3.59 | 6.21 | 17 |
| 28 | 18-Jul | 337.65 | 338.75 | 331.15 | 334.90 | 335.67 | -0.27 | 18,895.44 | 295,541 | 2.36 | 150,707 | 2.86 | 5.06 | 13 |
| 29 | 17-Jul | 331.00 | 337.00 | 330.95 | 335.80 | 334.75 | 1.28 | 18,946.22 | 370,802 | 2.96 | 222,214 | 4.22 | 7.44 | 20 |
| 30 | 16-Jul | 323.95 | 333.50 | 323.95 | 331.55 | 329.28 | 2.35 | 18,706.43 | 364,061 | 2.91 | 174,992 | 3.32 | 5.76 | 16 |
| 31 | 15-Jul | 324.10 | 327.30 | 321.35 | 323.95 | 322.50 | 0.33 | 18,277.63 | 317,897 | 2.54 | 230,297 | 4.37 | 7.43 | 21 |
| 32 | 14-Jul | 328.45 | 328.45 | 322.10 | 322.90 | 324.59 | -1.39 | 18,218.39 | 279,322 | 2.23 | 146,874 | 2.79 | 4.77 | 13 |
| 33 | 11-Jul | 328.50 | 331.50 | 325.90 | 327.45 | 327.68 | -0.05 | 18,475.10 | 789,222 | 6.30 | 691,901 | 13.13 | 22.67 | 62 |
| 34 | 10-Jul | 332.95 | 332.95 | 325.60 | 327.60 | 327.96 | -1.25 | 18,483.56 | 288,712 | 2.30 | 132,033 | 2.51 | 4.33 | 12 |
| 35 | 09-Jul | 331.00 | 333.50 | 328.05 | 331.75 | 331.22 | 0.38 | 18,717.71 | 169,751 | 1.35 | 80,999 | 1.54 | 2.68 | 7 |
| 36 | 08-Jul | 333.00 | 335.15 | 327.55 | 330.50 | 330.05 | -1.09 | 18,647.19 | 400,700 | 3.20 | 280,622 | 5.32 | 9.26 | 25 |
| 37 | 07-Jul | 336.50 | 337.35 | 329.15 | 334.15 | 333.96 | -0.25 | 18,853.12 | 188,139 | 1.50 | 65,398 | 1.24 | 2.18 | 6 |
| 38 | 04-Jul | 341.55 | 341.55 | 334.05 | 335.00 | 336.24 | -1.18 | 18,901.00 | 328,406 | 2.62 | 139,245 | 2.64 | 4.68 | 12 |
| 39 | 03-Jul | 336.15 | 340.90 | 335.50 | 339.00 | 338.88 | 1.18 | 19,126.00 | 1,990,150 | 15.88 | 1,652,724 | 31.36 | 56.01 | 148 |
| 40 | 02-Jul | 335.15 | 338.90 | 332.00 | 335.05 | 335.14 | -0.03 | 18,903.90 | 1,337,979 | 10.68 | 1,091,796 | 20.71 | 36.59 | 98 |
| 41 | 01-Jul | 329.55 | 337.80 | 328.05 | 335.15 | 334.25 | 1.70 | 18,909.54 | 764,856 | 6.10 | 187,366 | 3.55 | 6.26 | 17 |
| 42 | 30-Jun | 330.20 | 334.00 | 324.35 | 329.55 | 328.48 | -0.20 | 18,593.59 | 470,802 | 3.76 | 202,767 | 3.85 | 6.66 | 18 |
| 43 | 27-Jun | 321.00 | 343.30 | 321.00 | 330.20 | 336.38 | 3.24 | 18,630.26 | 4,935,147 | 39.38 | 586,630 | 11.13 | 19.73 | 52 |
| 44 | 26-Jun | 320.00 | 321.80 | 317.35 | 319.85 | 319.43 | -0.05 | 18,046.30 | 232,533 | 1.86 | 117,006 | 2.22 | 3.74 | 10 |
| 45 | 25-Jun | 319.20 | 324.60 | 319.15 | 320.00 | 320.53 | 0.25 | 18,054.00 | 298,545 | 2.38 | 168,036 | 3.19 | 5.39 | 15 |
| 46 | 24-Jun | 322.90 | 322.90 | 317.00 | 319.20 | 319.24 | 0.22 | 18,009.63 | 215,690 | 1.72 | 82,692 | 1.57 | 2.64 | 7 |
| 47 | 23-Jun | 314.00 | 319.70 | 312.05 | 318.50 | 315.85 | 0.54 | 17,970.13 | 341,648 | 2.73 | 162,713 | 3.09 | 5.14 | 15 |
| 48 | 20-Jun | 314.60 | 320.80 | 312.90 | 316.80 | 317.02 | 0.70 | 17,874.22 | 469,090 | 3.74 | 227,771 | 4.32 | 7.22 | 20 |
| 49 | 19-Jun | 326.00 | 326.90 | 312.00 | 314.60 | 318.03 | -3.39 | 17,750.09 | 293,750 | 2.34 | 136,437 | 2.59 | 4.34 | 12 |
| 50 | 18-Jun | 328.00 | 330.30 | 325.05 | 325.65 | 326.75 | -1.18 | 18,373.54 | 145,630 | 1.16 | 70,780 | 1.34 | 2.31 | 6 |
| 51 | 17-Jun | 330.00 | 332.00 | 327.35 | 329.55 | 329.61 | 0.06 | 18,593.59 | 172,599 | 1.38 | 92,966 | 1.76 | 3.06 | 8 |
| 52 | 16-Jun | 329.10 | 331.15 | 324.05 | 329.35 | 328.22 | -0.33 | 18,582.30 | 146,254 | 1.17 | 65,858 | 1.25 | 2.16 | 6 |
| 53 | 13-Jun | 328.00 | 331.85 | 325.40 | 330.45 | 329.88 | -0.30 | 18,644.36 | 262,922 | 2.10 | 155,890 | 2.96 | 5.14 | 14 |
| 54 | 12-Jun | 337.00 | 337.55 | 330.05 | 331.45 | 333.34 | -1.60 | 18,700.79 | 261,405 | 2.09 | 147,919 | 2.81 | 4.93 | 13 |
| 55 | 11-Jun | 337.25 | 338.85 | 333.90 | 336.85 | 336.46 | 0.36 | 19,005.46 | 350,927 | 2.80 | 203,116 | 3.85 | 6.83 | 18 |
| 56 | 10-Jun | 334.95 | 340.95 | 331.65 | 335.65 | 334.31 | 0.48 | 18,937.75 | 1,913,552 | 15.27 | 1,562,347 | 29.64 | 52.23 | 140 |
| 57 | 09-Jun | 330.60 | 335.50 | 329.30 | 334.05 | 333.84 | 1.53 | 18,847.48 | 943,227 | 7.53 | 763,925 | 14.49 | 25.50 | 68 |
| 58 | 06-Jun | 333.00 | 333.20 | 328.20 | 329.00 | 329.78 | -0.89 | 18,562.00 | 251,204 | 2.00 | 148,624 | 2.82 | 4.90 | 13 |
| 59 | 05-Jun | 336.60 | 338.30 | 329.00 | 331.95 | 331.57 | -1.03 | 18,729.00 | 613,427 | 4.90 | 428,869 | 8.14 | 14.22 | 38 |
| 60 | 04-Jun | 333.65 | 336.85 | 329.65 | 335.40 | 334.00 | 1.04 | 18,923.65 | 228,276 | 1.82 | 117,353 | 2.23 | 3.00 | 10 |
| 61 | 03-Jun | 330.40 | 334.55 | 328.15 | 331.95 | 331.96 | 0.97 | 18,729.00 | 297,338 | 2.37 | 163,334 | 3.10 | 5.42 | 15 |
| 62 | 02-Jun | 330.00 | 330.30 | 325.90 | 328.75 | 328.71 | -0.02 | 18,548.45 | 3,122,105 | 24.91 | 138,944 | 2.64 | 4.57 | 12 |
| 63 | 30-May | 329.60 | 331.35 | 326.55 | 328.80 | 328.96 | -0.05 | 18,551.27 | 190,836 | 1.52 | 86,892 | 1.65 | 2.86 | 8 |
| 64 | 29-May | 328.00 | 330.65 | 325.00 | 328.95 | 327.69 | 0.60 | 18,559.73 | 271,217 | 2.16 | 148,025 | 2.81 | 4.85 | 13 |
| 65 | 28-May | 329.50 | 331.65 | 325.00 | 327.00 | 327.62 | -0.67 | 18,449.00 | 226,810 | 1.81 | 100,860 | 1.91 | 3.30 | 9 |
| 66 | 27-May | 333.60 | 336.30 | 327.20 | 329.20 | 329.86 | -1.32 | 18,573.84 | 529,812 | 4.23 | 275,464 | 5.23 | 9.09 | 25 |
| 67 | 26-May | 338.65 | 342.80 | 332.20 | 333.60 | 335.98 | -1.49 | 18,822.09 | 371,431 | 2.96 | 156,534 | 2.97 | 5.26 | 14 |