Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 8,888.00 | 8,889.00 | 8,850.00 | 8,860.00 | 77,741 |
17th Jul 2025 (Thu) | 8,857.00 | 8,865.00 | 8,828.00 | 8,863.00 | 52,396 |
16th Jul 2025 (Wed) | 8,781.00 | 8,835.00 | 8,737.00 | 8,737.00 | 49,908 |
15th Jul 2025 (Tue) | 8,857.00 | 8,869.00 | 8,836.00 | 8,845.00 | 43,829 |
14th Jul 2025 (Mon) | 8,761.00 | 8,817.00 | 8,748.00 | 8,817.00 | 51,087 |
11th Jul 2025 (Fri) | 8,775.00 | 8,790.00 | 8,728.00 | 8,777.00 | 130,790 |
10th Jul 2025 (Thu) | 8,724.00 | 8,781.00 | 8,717.00 | 8,781.00 | 41,722 |
9th Jul 2025 (Wed) | 8,690.00 | 8,750.00 | 8,686.00 | 8,726.00 | 41,608 |
8th Jul 2025 (Tue) | 8,685.00 | 8,725.00 | 8,674.00 | 8,706.00 | 43,239 |
7th Jul 2025 (Mon) | 8,698.00 | 8,722.00 | 8,676.00 | 8,676.00 | 92,731 |
4th Jul 2025 (Fri) | 8,679.00 | 8,686.00 | 8,659.00 | 8,681.00 | 76,683 |
3rd Jul 2025 (Thu) | 8,680.00 | 8,727.00 | 8,661.00 | 8,719.00 | 87,160 |
2nd Jul 2025 (Wed) | 8,616.00 | 8,688.00 | 8,601.00 | 8,673.00 | 130,032 |
1st Jul 2025 (Tue) | 8,583.00 | 8,590.00 | 8,547.00 | 8,587.00 | 68,023 |
30th Jun 2025 (Mon) | 8,586.00 | 8,603.00 | 8,575.00 | 8,586.00 | 27,237 |
27th Jun 2025 (Fri) | 8,521.00 | 8,575.00 | 8,521.00 | 8,575.00 | 31,824 |
26th Jun 2025 (Thu) | 8,468.00 | 8,491.00 | 8,456.00 | 8,481.00 | 46,018 |
25th Jun 2025 (Wed) | 8,506.00 | 8,523.00 | 8,492.00 | 8,492.50 | 17,501 |
24th Jun 2025 (Tue) | 8,517.00 | 8,528.00 | 8,470.00 | 8,495.00 | 77,176 |
23rd Jun 2025 (Mon) | 8,431.00 | 8,487.00 | 8,426.00 | 8,434.00 | 69,862 |
20th Jun 2025 (Fri) | 8,449.00 | 8,477.00 | 8,425.00 | 8,454.00 | 32,918 |
19th Jun 2025 (Thu) | 8,491.00 | 8,491.00 | 8,414.00 | 8,414.00 | 67,916 |
18th Jun 2025 (Wed) | 8,497.00 | 8,528.00 | 8,479.00 | 8,503.00 | 199,892 |
17th Jun 2025 (Tue) | 8,452.00 | 8,491.00 | 8,434.00 | 8,477.00 | 161,933 |
16th Jun 2025 (Mon) | 8,438.00 | 8,497.00 | 8,438.00 | 8,488.00 | 39,292 |
13th Jun 2025 (Fri) | 8,418.00 | 8,471.00 | 8,400.00 | 8,446.00 | 64,373 |
12th Jun 2025 (Thu) | 8,480.00 | 8,499.00 | 8,433.00 | 8,483.00 | 26,117 |
11th Jun 2025 (Wed) | 8,535.00 | 8,546.00 | 8,516.00 | 8,520.00 | 43,156 |
10th Jun 2025 (Tue) | 8,500.00 | 8,516.00 | 8,493.00 | 8,493.00 | 57,660 |
9th Jun 2025 (Mon) | 8,454.00 | 8,480.00 | 8,449.00 | 8,463.00 | 33,581 |
6th Jun 2025 (Fri) | 8,427.00 | 8,497.00 | 8,420.00 | 8,466.00 | 38,384 |
5th Jun 2025 (Thu) | 8,424.00 | 8,445.00 | 8,377.00 | 8,432.00 | 38,092 |
4th Jun 2025 (Wed) | 8,435.00 | 8,456.00 | 8,410.00 | 8,426.00 | 37,371 |
3rd Jun 2025 (Tue) | 8,375.00 | 8,419.00 | 8,355.00 | 8,419.00 | 29,359 |
2nd Jun 2025 (Mon) | 8,311.00 | 8,361.00 | 8,297.00 | 8,335.00 | 65,719 |
30th May 2025 (Fri) | 8,369.00 | 8,390.00 | 8,332.00 | 8,361.00 | 33,156 |
29th May 2025 (Thu) | 8,469.00 | 8,483.00 | 8,353.00 | 8,363.00 | 32,783 |
28th May 2025 (Wed) | 8,376.00 | 8,414.00 | 8,350.00 | 8,370.00 | 31,286 |
27th May 2025 (Tue) | 8,303.00 | 8,359.00 | 8,297.00 | 8,359.00 | 37,635 |
26th May 2025 (Mon) | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0 |
23rd May 2025 (Fri) | 8,315.00 | 8,323.00 | 8,150.00 | 8,225.00 | 95,020 |
22nd May 2025 (Thu) | 8,387.00 | 8,387.00 | 8,286.00 | 8,322.00 | 112,900 |
21st May 2025 (Wed) | 8,392.00 | 8,425.00 | 8,380.00 | 8,418.00 | 48,511 |
20th May 2025 (Tue) | 8,463.00 | 8,495.00 | 8,445.00 | 8,472.00 | 26,417 |