Date | Open | High | Low | Close | Volume |
17th Oct 2025 (Fri) | 31.29 | 31.55 | 31.10 | 31.32 | 141,312 |
16th Oct 2025 (Thu) | 32.05 | 32.16 | 31.79 | 31.80 | 24,283 |
15th Oct 2025 (Wed) | 32.00 | 32.32 | 31.98 | 32.22 | 42,208 |
14th Oct 2025 (Tue) | 32.00 | 32.05 | 31.56 | 31.84 | 77,387 |
13th Oct 2025 (Mon) | 32.29 | 32.45 | 32.09 | 32.20 | 124,609 |
10th Oct 2025 (Fri) | 32.91 | 33.12 | 32.16 | 32.23 | 162,773 |
9th Oct 2025 (Thu) | 32.88 | 32.97 | 32.67 | 32.745 | 131,237 |
8th Oct 2025 (Wed) | 32.35 | 32.76 | 32.31 | 32.765 | 17,294 |
7th Oct 2025 (Tue) | 32.83 | 32.98 | 32.20 | 32.20 | 33,764 |
6th Oct 2025 (Mon) | 32.75 | 32.93 | 32.67 | 32.93 | 129,335 |
3rd Oct 2025 (Fri) | 32.98 | 33.01 | 32.72 | 32.77 | 28,955 |
2nd Oct 2025 (Thu) | 32.68 | 32.69 | 32.50 | 32.51 | 30,908 |
1st Oct 2025 (Wed) | 32.09 | 32.51 | 32.07 | 32.39 | 78,649 |
30th Sep 2025 (Tue) | 32.66 | 32.72 | 32.33 | 32.34 | 42,429 |
29th Sep 2025 (Mon) | 32.72 | 32.83 | 32.58 | 32.61 | 37,254 |
26th Sep 2025 (Fri) | 32.32 | 32.48 | 32.20 | 32.445 | 59,001 |
25th Sep 2025 (Thu) | 32.26 | 32.40 | 31.91 | 32.22 | 85,803 |
24th Sep 2025 (Wed) | 32.59 | 32.65 | 32.40 | 32.40 | 52,040 |
23rd Sep 2025 (Tue) | 32.93 | 33.00 | 32.76 | 32.86 | 55,452 |
22nd Sep 2025 (Mon) | 32.82 | 32.85 | 32.58 | 32.76 | 32,557 |
19th Sep 2025 (Fri) | 32.74 | 32.87 | 32.61 | 32.62 | 21,076 |
18th Sep 2025 (Thu) | 32.22 | 32.66 | 32.22 | 32.66 | 102,017 |
17th Sep 2025 (Wed) | 31.96 | 32.09 | 31.87 | 31.87 | 18,421 |
16th Sep 2025 (Tue) | 32.13 | 32.24 | 31.84 | 31.88 | 51,911 |
15th Sep 2025 (Mon) | 31.74 | 32.06 | 31.71 | 32.03 | 49,927 |
12th Sep 2025 (Fri) | 32.03 | 32.10 | 31.81 | 31.85 | 19,517 |
11th Sep 2025 (Thu) | 31.80 | 32.12 | 31.77 | 32.12 | 26,659 |
10th Sep 2025 (Wed) | 31.99 | 32.24 | 31.87 | 31.96 | 55,324 |
9th Sep 2025 (Tue) | 32.12 | 32.19 | 31.84 | 31.91 | 18,774 |
8th Sep 2025 (Mon) | 31.71 | 32.00 | 31.68 | 31.96 | 41,840 |
5th Sep 2025 (Fri) | 31.20 | 31.67 | 31.15 | 31.37 | 58,995 |
4th Sep 2025 (Thu) | 30.98 | 31.07 | 30.63 | 30.94 | 58,469 |
3rd Sep 2025 (Wed) | 30.87 | 31.01 | 30.78 | 30.91 | 81,872 |
2nd Sep 2025 (Tue) | 31.41 | 31.42 | 30.73 | 30.73 | 30,841 |
1st Sep 2025 (Mon) | 31.41 | 31.51 | 31.40 | 31.50 | 21,883 |
29th Aug 2025 (Fri) | 31.66 | 31.74 | 31.38 | 31.39 | 131,989 |
28th Aug 2025 (Thu) | 31.14 | 31.47 | 31.08 | 31.42 | 18,659 |
27th Aug 2025 (Wed) | 30.64 | 31.05 | 30.64 | 31.05 | 66,107 |
26th Aug 2025 (Tue) | 30.52 | 30.89 | 30.46 | 30.68 | 47,461 |
25th Aug 2025 (Mon) | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
22nd Aug 2025 (Fri) | 30.26 | 31.11 | 30.26 | 31.00 | 37,123 |
21st Aug 2025 (Thu) | 30.48 | 30.48 | 30.13 | 30.255 | 29,969 |
20th Aug 2025 (Wed) | 30.39 | 30.47 | 29.99 | 30.36 | 77,287 |
19th Aug 2025 (Tue) | 30.73 | 30.91 | 30.59 | 30.625 | 26,323 |