Date | Open | High | Low | Close | Volume |
15th Aug 2025 (Fri) | 84.47 | 86.09 | 83.72 | 83.72 | 115,386 |
14th Aug 2025 (Thu) | 82.935 | 84.735 | 82.935 | 83.985 | 30,494 |
13th Aug 2025 (Wed) | 82.00 | 83.545 | 81.85 | 83.035 | 113,834 |
12th Aug 2025 (Tue) | 81.905 | 83.51 | 81.645 | 81.865 | 876,343 |
11th Aug 2025 (Mon) | 81.505 | 83.29 | 80.895 | 81.315 | 80,077 |
8th Aug 2025 (Fri) | 79.61 | 81.345 | 79.45 | 81.315 | 263,097 |
7th Aug 2025 (Thu) | 79.67 | 81.26 | 79.37 | 79.565 | 246,508 |
6th Aug 2025 (Wed) | 78.375 | 80.59 | 78.375 | 79.23 | 30,480 |
5th Aug 2025 (Tue) | 79.00 | 80.82 | 77.84 | 78.42 | 1,283,955 |
4th Aug 2025 (Mon) | 77.00 | 78.53 | 77.00 | 78.51 | 1,472,911 |
1st Aug 2025 (Fri) | 79.775 | 81.18 | 75.89 | 76.105 | 594,908 |
31st Jul 2025 (Thu) | 79.80 | 81.32 | 79.08 | 79.675 | 1,184,004 |
30th Jul 2025 (Wed) | 77.705 | 79.93 | 77.705 | 78.885 | 975,067 |
29th Jul 2025 (Tue) | 77.80 | 79.27 | 77.58 | 78.375 | 205,329 |
28th Jul 2025 (Mon) | 80.155 | 81.595 | 77.235 | 77.235 | 331,709 |
25th Jul 2025 (Fri) | 79.02 | 80.54 | 78.265 | 78.895 | 1,035,578 |
24th Jul 2025 (Thu) | 80.00 | 81.655 | 78.36 | 78.78 | 202,917 |
23rd Jul 2025 (Wed) | 78.04 | 79.65 | 77.69 | 78.675 | 871,346 |
22nd Jul 2025 (Tue) | 77.47 | 78.94 | 76.815 | 77.01 | 926,693 |
21st Jul 2025 (Mon) | 77.80 | 79.26 | 76.465 | 77.69 | 58,404 |
18th Jul 2025 (Fri) | 78.00 | 79.115 | 76.86 | 77.66 | 151,802 |
17th Jul 2025 (Thu) | 76.42 | 77.94 | 76.05 | 76.725 | 107,429 |
16th Jul 2025 (Wed) | 76.105 | 77.59 | 75.76 | 76.13 | 484,849 |
15th Jul 2025 (Tue) | 76.89 | 78.41 | 76.11 | 76.315 | 2,554,237 |
14th Jul 2025 (Mon) | 75.25 | 77.225 | 75.25 | 76.575 | 257,292 |
11th Jul 2025 (Fri) | 78.105 | 79.465 | 76.06 | 76.265 | 288,063 |
10th Jul 2025 (Thu) | 79.165 | 80.57 | 78.04 | 78.04 | 1,236,904 |
9th Jul 2025 (Wed) | 77.06 | 78.595 | 76.955 | 78.55 | 79,012 |
8th Jul 2025 (Tue) | 76.40 | 77.68 | 75.53 | 76.30 | 742,974 |
7th Jul 2025 (Mon) | 74.69 | 76.25 | 74.69 | 75.545 | 106,203 |
4th Jul 2025 (Fri) | 76.175 | 77.755 | 74.705 | 74.89 | 304,014 |
3rd Jul 2025 (Thu) | 76.955 | 78.475 | 76.395 | 76.52 | 319,027 |
2nd Jul 2025 (Wed) | 76.00 | 77.565 | 76.00 | 76.465 | 2,355,743 |
1st Jul 2025 (Tue) | 76.315 | 77.82 | 74.985 | 75.17 | 560,240 |
30th Jun 2025 (Mon) | 77.21 | 78.645 | 75.725 | 76.29 | 226,639 |
27th Jun 2025 (Fri) | 76.28 | 77.77 | 75.79 | 76.795 | 299,444 |
26th Jun 2025 (Thu) | 75.755 | 77.29 | 75.325 | 75.485 | 1,073,789 |
25th Jun 2025 (Wed) | 75.385 | 76.94 | 75.005 | 75.19 | 2,608,553 |
24th Jun 2025 (Tue) | 74.705 | 76.16 | 74.665 | 75.31 | 2,247,534 |
23rd Jun 2025 (Mon) | 74.00 | 75.445 | 72.69 | 73.035 | 1,641,537 |
20th Jun 2025 (Fri) | 75.40 | 76.79 | 71.63 | 74.215 | 221,268 |
19th Jun 2025 (Thu) | 76.00 | 77.56 | 74.63 | 74.63 | 481,593 |
18th Jun 2025 (Wed) | 75.985 | 77.565 | 75.795 | 76.37 | 183,693 |
17th Jun 2025 (Tue) | 76.585 | 78.145 | 75.555 | 75.905 | 893,772 |
16th Jun 2025 (Mon) | 75.83 | 77.425 | 75.565 | 77.425 | 435,657 |