ORACLE FINANCIAL SERVICES SOFTWARE LIMITED (ofss)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 9013.0 | 9110.0 | 8931.0 | 9059.5 | 143250 |
| 2025-07-07 05:30:00 | 9132.0 | 9136.0 | 9020.0 | 9032.0 | 128925 |
| 2025-07-04 05:30:00 | 9090.5 | 9165.0 | 8994.5 | 9152.5 | 272775 |
| 2025-07-03 05:30:00 | 9020.0 | 9175.5 | 9004.0 | 9067.5 | 231000 |
| 2025-07-02 05:30:00 | 9029.0 | 9130.0 | 8888.5 | 8998.5 | 297600 |
| 2025-07-01 05:30:00 | 9099.0 | 9198.0 | 8965.5 | 9013.0 | 270075 |
| 2025-06-30 05:30:00 | 9090.0 | 9127.0 | 8987.5 | 9040.5 | 155175 |
| 2025-06-27 05:30:00 | 9145.0 | 9269.5 | 9009.5 | 9064.0 | 579450 |
| 2025-06-26 05:30:00 | 9228.5 | 9246.0 | 9002.0 | 9086.5 | 222850 |
| 2025-06-25 05:30:00 | 9286.0 | 9331.5 | 9141.5 | 9202.0 | 259550 |
| 2025-06-24 05:30:00 | 9286.0 | 9334.0 | 9150.0 | 9171.5 | 532600 |
| 2025-06-23 05:30:00 | 9351.0 | 9354.0 | 9150.5 | 9190.0 | 556700 |
| 2025-06-20 05:30:00 | 9360.5 | 9441.0 | 9294.0 | 9387.0 | 204650 |
| 2025-06-19 05:30:00 | 9558.5 | 9647.5 | 9315.0 | 9354.5 | 277250 |
| 2025-06-18 05:30:00 | 9722.0 | 9774.0 | 9598.0 | 9654.5 | 177450 |
| 2025-06-17 05:30:00 | 9711.0 | 9780.0 | 9647.5 | 9727.5 | 249350 |
| 2025-06-16 05:30:00 | 9531.0 | 9765.0 | 9422.0 | 9709.5 | 374000 |
| 2025-06-13 05:30:00 | 9313.5 | 9704.5 | 9243.5 | 9484.5 | 462850 |
| 2025-06-12 05:30:00 | 9512.5 | 9601.0 | 9333.5 | 9438.0 | 359500 |
| 2025-06-11 05:30:00 | 9550.0 | 9609.5 | 9311.5 | 9471.5 | 426000 |
| 2025-06-10 05:30:00 | 9200.0 | 9546.0 | 9144.5 | 9517.0 | 494100 |
| 2025-06-09 05:30:00 | 8798.5 | 9210.0 | 8798.5 | 9167.5 | 357850 |
| 2025-06-06 05:30:00 | 8762.0 | 8830.0 | 8680.0 | 8812.0 | 156150 |
| 2025-06-05 05:30:00 | 8694.5 | 8919.5 | 8659.5 | 8757.5 | 318900 |
| 2025-06-04 05:30:00 | 8399.0 | 8797.0 | 8399.0 | 8690.5 | 368650 |
| 2025-06-03 05:30:00 | 8371.5 | 8504.0 | 8295.0 | 8395.0 | 141400 |
| 2025-06-02 05:30:00 | 8448.0 | 8480.0 | 8364.0 | 8434.5 | 92600 |
| 2025-05-30 05:30:00 | 8562.5 | 8620.0 | 8472.0 | 8494.0 | 140300 |
| 2025-05-29 05:30:00 | 8513.0 | 8648.0 | 8474.0 | 8506.5 | 267050 |
| 2025-05-28 05:30:00 | 8501.5 | 8595.0 | 8449.5 | 8506.5 | 284700 |
| 2025-05-27 05:30:00 | 8462.0 | 8512.5 | 8373.5 | 8437.0 | 285100 |
| 2025-05-26 05:30:00 | 8399.5 | 8495.5 | 8371.0 | 8458.5 | 266750 |
| 2025-05-23 05:30:00 | 8315.0 | 8559.0 | 8314.0 | 8368.0 | 193500 |
| 2025-05-22 05:30:00 | 8344.5 | 8358.0 | 8217.5 | 8316.0 | 92750 |
| 2025-05-21 05:30:00 | 8451.0 | 8515.0 | 8325.0 | 8390.0 | 160000 |
| 2025-05-20 05:30:00 | 8657.0 | 8758.0 | 8425.0 | 8462.5 | 161300 |
| 2025-05-19 05:30:00 | 8716.5 | 8755.5 | 8609.0 | 8630.0 | 115650 |
| 2025-05-16 05:30:00 | 8578.5 | 8765.0 | 8532.0 | 8732.0 | 170100 |
| 2025-05-15 05:30:00 | 8575.0 | 8610.0 | 8456.5 | 8585.5 | 129600 |
| 2025-05-14 05:30:00 | 8508.5 | 8619.0 | 8429.5 | 8540.5 | 124850 |
| 2025-05-13 05:30:00 | 8710.0 | 8711.0 | 8465.0 | 8495.0 | 159250 |
| 2025-05-12 05:30:00 | 8223.5 | 8784.5 | 8218.0 | 8762.0 | 421150 |
| 2025-05-09 05:30:00 | 7987.0 | 8131.5 | 7961.5 | 8025.0 | 138150 |
| 2025-05-08 05:30:00 | 8441.0 | 8441.0 | 8111.0 | 8157.5 | 200250 |
| 2025-05-07 05:30:00 | 8302.0 | 8548.5 | 8302.0 | 8533.5 | 147850 |
| 2025-05-06 05:30:00 | 8722.5 | 8730.0 | 8371.5 | 8389.0 | 175250 |
| 2025-05-05 05:30:00 | 8773.5 | 8819.5 | 8586.0 | 8659.0 | 139700 |
| 2025-05-02 05:30:00 | 8760.0 | 8925.0 | 8665.5 | 8710.0 | 148200 |
| 2025-04-30 05:30:00 | 8863.0 | 8913.0 | 8711.0 | 8741.0 | 113850 |
| 2025-04-29 05:30:00 | 8860.5 | 8910.0 | 8776.0 | 8861.5 | 151000 |
| 2025-04-28 05:30:00 | 8706.5 | 8887.0 | 8478.5 | 8796.0 | 356850 |
| 2025-04-25 05:30:00 | 8828.5 | 8844.5 | 8479.0 | 8640.0 | 457450 |
| 2025-04-24 05:30:00 | 8717.5 | 8812.0 | 8645.5 | 8748.0 | 189600 |
| 2025-04-23 05:30:00 | 8202.0 | 8629.5 | 8185.5 | 8596.0 | 382450 |
| 2025-04-22 05:30:00 | 8123.0 | 8240.0 | 7996.0 | 8168.0 | 236500 |
| 2025-04-21 05:30:00 | 7971.0 | 8310.5 | 7971.0 | 8133.0 | 442000 |
| 2025-04-17 05:30:00 | 7855.5 | 7996.5 | 7812.5 | 7956.5 | 177800 |
| 2025-04-16 05:30:00 | 7831.0 | 7953.5 | 7770.0 | 7908.0 | 137950 |
| 2025-04-15 05:30:00 | 7680.0 | 7835.5 | 7633.0 | 7821.0 | 149550 |
| 2025-04-11 05:30:00 | 7579.75 | 7676.25 | 7521.85 | 7583.4 | 149350 |
| 2025-04-09 05:30:00 | 7463.2 | 7560.3 | 7311.55 | 7425.05 | 146550 |
| 2025-04-08 05:30:00 | 7419.85 | 7590.0 | 7261.95 | 7569.35 | 232500 |
| 2025-04-07 05:30:00 | 7199.95 | 7371.7 | 7020.1 | 7326.8 | 282250 |
| 2025-04-04 05:30:00 | 7510.4 | 7655.1 | 7455.3 | 7524.15 | 245500 |
| 2025-04-03 05:30:00 | 7704.7 | 7712.6 | 7512.75 | 7617.25 | 245050 |
| 2025-04-02 05:30:00 | 7707.25 | 7828.55 | 7631.15 | 7808.85 | 176600 |
| 2025-04-01 05:30:00 | 7780.15 | 7838.1 | 7602.0 | 7622.0 | 154700 |
| 2025-03-28 05:30:00 | 7869.45 | 7989.0 | 7715.75 | 7875.6 | 184450 |
| 2025-03-27 05:30:00 | 7884.95 | 8057.7 | 7818.4 | 7923.5 | 474700 |
| 2025-03-26 05:30:00 | 7955.05 | 8032.4 | 7836.55 | 7872.95 | 204850 |
| 2025-03-25 05:30:00 | 8003.65 | 8143.9 | 7801.75 | 7954.9 | 368650 |
| 2025-03-24 05:30:00 | 7803.7 | 8048.6 | 7615.55 | 7958.25 | 420150 |
| 2025-03-21 05:30:00 | 7572.75 | 7720.65 | 7466.7 | 7660.2 | 277350 |
| 2025-03-20 05:30:00 | 7754.0 | 7860.0 | 7550.8 | 7601.45 | 288700 |
| 2025-03-19 05:30:00 | 7601.0 | 7715.0 | 7386.4 | 7698.0 | 222150 |
| 2025-03-18 05:30:00 | 7425.15 | 7644.25 | 7425.15 | 7614.45 | 179150 |
| 2025-03-17 05:30:00 | 7325.0 | 7497.8 | 7316.75 | 7489.1 | 156700 |
| 2025-03-13 05:30:00 | 7400.0 | 7473.7 | 7282.95 | 7327.05 | 190050 |
| 2025-03-12 05:30:00 | 7485.1 | 7553.35 | 7156.3 | 7326.4 | 284850 |
| 2025-03-11 05:30:00 | 7340.0 | 7590.6 | 7213.2 | 7553.25 | 278600 |
| 2025-03-10 05:30:00 | 7611.8 | 7615.65 | 7391.1 | 7404.0 | 226450 |
| 2025-03-07 05:30:00 | 7790.0 | 7790.0 | 7530.05 | 7579.5 | 371850 |
| 2025-03-06 05:30:00 | 8010.0 | 8082.65 | 7788.0 | 7845.6 | 192900 |
| 2025-03-05 05:30:00 | 7867.85 | 8031.6 | 7719.95 | 7927.9 | 274050 |
| 2025-03-04 05:30:00 | 7809.35 | 7949.6 | 7658.65 | 7672.85 | 160550 |
| 2025-03-03 05:30:00 | 7800.0 | 7920.0 | 7605.0 | 7868.2 | 211400 |
| 2025-02-28 05:30:00 | 8040.2 | 8099.7 | 7592.65 | 7779.75 | 256300 |
| 2025-02-27 05:30:00 | 8285.2 | 8290.45 | 8080.0 | 8118.4 | 257600 |
| 2025-02-25 05:30:00 | 8325.45 | 8364.05 | 8176.25 | 8206.25 | 211650 |
| 2025-02-24 05:30:00 | 8374.55 | 8391.9 | 8193.0 | 8339.9 | 270200 |
| 2025-02-21 05:30:00 | 8680.35 | 8721.1 | 8306.7 | 8419.5 | 280500 |
| 2025-02-20 05:30:00 | 8793.0 | 8859.75 | 8647.0 | 8710.95 | 155650 |
| 2025-02-19 05:30:00 | 8772.65 | 8932.2 | 8705.05 | 8807.5 | 99250 |
| 2025-02-18 05:30:00 | 8924.65 | 8924.65 | 8665.1 | 8779.6 | 110800 |
| 2025-02-17 05:30:00 | 8790.9 | 8945.0 | 8698.95 | 8827.0 | 155800 |
| 2025-02-14 05:30:00 | 9021.5 | 9070.55 | 8782.65 | 8920.8 | 127500 |
| 2025-02-13 05:30:00 | 9116.95 | 9172.6 | 8909.55 | 8985.45 | 126200 |
| 2025-02-12 05:30:00 | 9119.0 | 9152.2 | 8879.8 | 9074.95 | 159950 |
| 2025-02-11 05:30:00 | 9447.6 | 9447.6 | 8983.15 | 9111.7 | 140000 |
| 2025-02-10 05:30:00 | 9410.0 | 9444.85 | 9224.4 | 9266.8 | 107350 |