Date | Open | High | Low | Close | Volume |
15th Oct 2025 (Wed) | 19,308.00 | 19,342.00 | 19,252.00 | 19,219.00 | 178 |
14th Oct 2025 (Tue) | 19,230.00 | 19,308.00 | 19,184.00 | 19,309.00 | 1,297 |
13th Oct 2025 (Mon) | 19,390.00 | 19,438.00 | 19,360.00 | 19,341.00 | 363 |
10th Oct 2025 (Fri) | 19,598.00 | 19,650.00 | 19,304.00 | 19,309.00 | 2,543 |
9th Oct 2025 (Thu) | 19,574.00 | 19,622.00 | 19,566.00 | 19,582.00 | 2,652 |
8th Oct 2025 (Wed) | 19,382.00 | 19,394.00 | 19,348.00 | 19,502.00 | 312 |
7th Oct 2025 (Tue) | 19,320.00 | 19,382.00 | 19,320.00 | 19,354.00 | 263 |
6th Oct 2025 (Mon) | 19,336.00 | 19,424.00 | 19,276.00 | 19,376.00 | 970 |
3rd Oct 2025 (Fri) | 19,468.00 | 19,468.00 | 19,410.00 | 19,424.00 | 406 |
2nd Oct 2025 (Thu) | 19,320.00 | 19,500.00 | 19,320.00 | 19,481.00 | 2,547 |
1st Oct 2025 (Wed) | 18,984.00 | 19,094.00 | 18,980.00 | 19,214.00 | 542 |
30th Sep 2025 (Tue) | 18,928.00 | 19,046.00 | 18,928.00 | 19,039.00 | 11,740 |
29th Sep 2025 (Mon) | 18,972.00 | 18,990.00 | 18,900.00 | 18,980.00 | 2,997 |
26th Sep 2025 (Fri) | 18,906.00 | 18,944.00 | 18,866.00 | 18,929.00 | 726 |
25th Sep 2025 (Thu) | 18,828.00 | 18,828.00 | 18,708.00 | 18,824.00 | 3,452 |
24th Sep 2025 (Wed) | 18,786.00 | 18,922.00 | 18,786.00 | 18,888.00 | 391 |
23rd Sep 2025 (Tue) | 18,836.00 | 18,946.00 | 18,836.00 | 18,845.00 | 2,838 |
22nd Sep 2025 (Mon) | 18,720.00 | 18,756.00 | 18,676.00 | 18,750.00 | 3,593 |
19th Sep 2025 (Fri) | 18,910.00 | 18,910.00 | 18,848.00 | 18,841.00 | 2,572 |
18th Sep 2025 (Thu) | 18,656.00 | 18,822.00 | 18,656.00 | 18,820.00 | 2,915 |
17th Sep 2025 (Wed) | 18,612.00 | 18,628.00 | 18,474.00 | 18,515.00 | 1,311 |
16th Sep 2025 (Tue) | 18,714.00 | 18,752.00 | 18,586.00 | 18,503.00 | 2,870 |
15th Sep 2025 (Mon) | 18,814.00 | 18,842.00 | 18,734.00 | 18,773.00 | 4,504 |
12th Sep 2025 (Fri) | 18,790.00 | 18,822.00 | 18,692.00 | 18,724.00 | 399 |
11th Sep 2025 (Thu) | 18,652.00 | 18,820.00 | 18,652.00 | 18,721.00 | 2,712 |
10th Sep 2025 (Wed) | 18,754.00 | 18,754.00 | 18,678.00 | 18,690.00 | 390 |
9th Sep 2025 (Tue) | 18,800.00 | 18,800.00 | 18,728.00 | 18,786.00 | 461 |
8th Sep 2025 (Mon) | 18,844.00 | 18,882.00 | 18,810.00 | 18,882.00 | 460 |
5th Sep 2025 (Fri) | 18,900.00 | 18,900.00 | 18,714.00 | 18,716.00 | 1,763 |
4th Sep 2025 (Thu) | 18,738.00 | 18,852.00 | 18,738.00 | 18,839.00 | 1,066 |
3rd Sep 2025 (Wed) | 18,772.00 | 18,790.00 | 18,734.00 | 18,740.00 | 4,876 |
2nd Sep 2025 (Tue) | 18,922.00 | 18,922.00 | 18,748.00 | 18,723.00 | 6,427 |
1st Sep 2025 (Mon) | 19,014.00 | 19,014.00 | 18,974.00 | 18,977.00 | 1,298 |
29th Aug 2025 (Fri) | 18,968.00 | 18,998.00 | 18,908.00 | 18,939.00 | 743 |
28th Aug 2025 (Thu) | 19,074.00 | 19,074.00 | 18,916.00 | 18,983.00 | 469 |
27th Aug 2025 (Wed) | 19,018.00 | 19,026.00 | 19,018.00 | 18,950.00 | 4,397 |
26th Aug 2025 (Tue) | 19,064.00 | 19,064.00 | 18,998.00 | 19,112.00 | 578 |
25th Aug 2025 (Mon) | 19,302.00 | 19,302.00 | 19,302.00 | 19,302.00 | 0 |
22nd Aug 2025 (Fri) | 19,166.00 | 19,360.00 | 19,160.00 | 19,302.00 | 1,253 |
21st Aug 2025 (Thu) | 19,216.00 | 19,224.00 | 19,146.00 | 19,220.00 | 1,184 |
20th Aug 2025 (Wed) | 19,148.00 | 19,222.00 | 19,148.00 | 19,220.00 | 899 |
19th Aug 2025 (Tue) | 19,248.00 | 19,250.00 | 19,248.00 | 19,313.00 | 73 |
18th Aug 2025 (Mon) | 19,158.00 | 19,158.00 | 19,144.00 | 19,177.00 | 854 |