Date | Open | High | Low | Close | Volume |
21st Oct 2025 (Tue) | 2,795.00 | 2,867.00 | 2,707.00 | 2,725.00 | 10,457 |
20th Oct 2025 (Mon) | 2,584.00 | 2,722.00 | 2,452.00 | 2,458.75 | 12,463 |
17th Oct 2025 (Fri) | 3,398.00 | 3,475.00 | 3,082.00 | 3,237.00 | 57,828 |
16th Oct 2025 (Thu) | 2,836.00 | 2,870.00 | 2,767.00 | 2,814.50 | 10,633 |
15th Oct 2025 (Wed) | 2,621.00 | 2,838.00 | 2,617.00 | 2,725.00 | 18,588 |
14th Oct 2025 (Tue) | 2,751.00 | 2,924.00 | 2,650.00 | 2,745.00 | 21,496 |
13th Oct 2025 (Mon) | 2,250.50 | 2,722.00 | 2,193.50 | 2,641.50 | 33,440 |
10th Oct 2025 (Fri) | 2,004.00 | 2,373.50 | 1,790.50 | 2,373.50 | 42,283 |
9th Oct 2025 (Thu) | 2,060.00 | 2,114.00 | 1,934.00 | 1,998.00 | 23,564 |
8th Oct 2025 (Wed) | 2,184.50 | 2,184.50 | 2,007.50 | 2,058.50 | 29,665 |
7th Oct 2025 (Tue) | 2,091.00 | 2,280.50 | 2,035.00 | 2,275.50 | 34,234 |
6th Oct 2025 (Mon) | 1,984.00 | 2,067.00 | 1,964.50 | 1,965.25 | 34,067 |
3rd Oct 2025 (Fri) | 2,267.00 | 2,313.00 | 2,117.00 | 2,185.00 | 14,300 |
2nd Oct 2025 (Thu) | 2,760.00 | 2,760.00 | 2,383.00 | 2,542.00 | 32,918 |
1st Oct 2025 (Wed) | 3,023.00 | 3,052.00 | 2,828.00 | 2,863.00 | 17,985 |
30th Sep 2025 (Tue) | 3,394.00 | 3,404.00 | 3,219.00 | 3,328.00 | 4,218 |
29th Sep 2025 (Mon) | 3,925.00 | 3,925.00 | 3,413.00 | 3,489.00 | 6,740 |
26th Sep 2025 (Fri) | 4,307.00 | 4,442.00 | 4,307.00 | 4,328.00 | 8,720 |
25th Sep 2025 (Thu) | 3,971.00 | 4,339.00 | 3,912.00 | 4,105.00 | 14,659 |
24th Sep 2025 (Wed) | 3,708.00 | 3,825.00 | 3,659.00 | 3,676.00 | 8,167 |
23rd Sep 2025 (Tue) | 3,422.00 | 3,422.00 | 3,422.00 | 3,525.00 | 732 |
22nd Sep 2025 (Mon) | 3,434.00 | 3,599.00 | 3,410.00 | 3,542.00 | 20,336 |
19th Sep 2025 (Fri) | 3,226.00 | 3,315.00 | 3,067.00 | 3,298.00 | 8,932 |
18th Sep 2025 (Thu) | 3,838.00 | 3,838.00 | 3,027.00 | 3,163.50 | 17,200 |
17th Sep 2025 (Wed) | 3,741.00 | 3,954.00 | 3,736.00 | 3,948.00 | 10,785 |
16th Sep 2025 (Tue) | 3,727.00 | 3,948.00 | 3,534.00 | 3,905.00 | 9,061 |
15th Sep 2025 (Mon) | 3,918.00 | 3,960.00 | 3,810.00 | 3,896.50 | 5,620 |
12th Sep 2025 (Fri) | 3,790.00 | 3,990.00 | 3,766.00 | 3,988.50 | 8,712 |
11th Sep 2025 (Thu) | 4,165.00 | 4,230.00 | 4,020.00 | 3,987.50 | 3,782 |
10th Sep 2025 (Wed) | 4,091.00 | 4,173.00 | 3,778.00 | 4,054.00 | 16,821 |
9th Sep 2025 (Tue) | 4,746.00 | 4,887.00 | 4,444.00 | 4,444.00 | 19,611 |
8th Sep 2025 (Mon) | 5,029.00 | 5,113.00 | 4,841.00 | 4,841.00 | 9,141 |
5th Sep 2025 (Fri) | 4,610.00 | 5,395.00 | 4,424.00 | 5,250.00 | 5,736 |
4th Sep 2025 (Thu) | 5,049.00 | 5,049.00 | 4,959.00 | 4,976.00 | 2,397 |
3rd Sep 2025 (Wed) | 4,827.00 | 4,925.00 | 4,742.00 | 4,811.00 | 1,840 |
2nd Sep 2025 (Tue) | 4,750.00 | 5,116.00 | 4,653.00 | 4,686.00 | 6,498 |
1st Sep 2025 (Mon) | 4,859.00 | 4,859.00 | 4,859.00 | 4,822.00 | 787 |
29th Aug 2025 (Fri) | 4,745.00 | 4,893.00 | 4,745.00 | 4,871.00 | 2,613 |
28th Aug 2025 (Thu) | 4,595.00 | 4,629.00 | 4,434.00 | 4,636.50 | 15,231 |
27th Aug 2025 (Wed) | 4,687.00 | 4,706.00 | 4,614.00 | 4,664.00 | 7,313 |
26th Aug 2025 (Tue) | 4,842.00 | 5,049.00 | 4,733.00 | 4,921.00 | 5,110 |
25th Aug 2025 (Mon) | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | 0 |
22nd Aug 2025 (Fri) | 5,200.00 | 5,334.00 | 4,186.00 | 4,211.00 | 27,155 |