Date | Open | High | Low | Close | Volume |
22nd Aug 2025 (Fri) | 83.73 | 87.16 | 83.73 | 87.11 | 297,192 |
21st Aug 2025 (Thu) | 82.59 | 84.69 | 82.52 | 83.40 | 143,940 |
20th Aug 2025 (Wed) | 80.80 | 82.60 | 80.80 | 82.37 | 144,367 |
19th Aug 2025 (Tue) | 80.18 | 80.32 | 78.54 | 79.87 | 137,812 |
18th Aug 2025 (Mon) | 81.66 | 82.04 | 80.26 | 80.57 | 112,629 |
15th Aug 2025 (Fri) | 81.92 | 82.54 | 81.07 | 81.78 | 51,865 |
14th Aug 2025 (Thu) | 82.76 | 82.76 | 81.32 | 82.10 | 116,560 |
13th Aug 2025 (Wed) | 81.965 | 83.29 | 80.35 | 83.24 | 103,225 |
12th Aug 2025 (Tue) | 82.505 | 85.31 | 82.14 | 82.52 | 121,937 |
11th Aug 2025 (Mon) | 83.33 | 83.79 | 82.08 | 82.22 | 75,160 |
8th Aug 2025 (Fri) | 83.165 | 84.38 | 82.79 | 82.94 | 96,526 |
7th Aug 2025 (Thu) | 82.26 | 83.16 | 81.26 | 82.75 | 101,168 |
6th Aug 2025 (Wed) | 83.01 | 83.70 | 80.94 | 80.97 | 162,631 |
5th Aug 2025 (Tue) | 81.46 | 82.72 | 80.88 | 82.41 | 230,899 |
4th Aug 2025 (Mon) | 78.14 | 80.76 | 77.90 | 80.60 | 223,123 |
1st Aug 2025 (Fri) | 79.40 | 79.40 | 77.365 | 78.00 | 101,331 |
31st Jul 2025 (Thu) | 79.00 | 80.485 | 78.32 | 79.76 | 170,222 |
30th Jul 2025 (Wed) | 78.30 | 81.33 | 77.28 | 80.30 | 302,541 |
29th Jul 2025 (Tue) | 76.88 | 76.88 | 74.97 | 76.34 | 210,650 |
28th Jul 2025 (Mon) | 77.00 | 77.065 | 76.30 | 76.70 | 78,586 |
25th Jul 2025 (Fri) | 76.38 | 77.47 | 75.67 | 77.27 | 66,616 |
24th Jul 2025 (Thu) | 77.19 | 78.07 | 76.555 | 76.93 | 106,316 |
23rd Jul 2025 (Wed) | 75.70 | 78.30 | 75.64 | 78.15 | 79,798 |
22nd Jul 2025 (Tue) | 74.505 | 75.82 | 74.505 | 75.68 | 83,087 |
21st Jul 2025 (Mon) | 75.05 | 75.385 | 74.15 | 74.24 | 92,061 |
18th Jul 2025 (Fri) | 73.39 | 74.61 | 73.20 | 74.42 | 120,196 |
17th Jul 2025 (Thu) | 72.51 | 73.28 | 71.65 | 73.16 | 120,069 |
16th Jul 2025 (Wed) | 74.40 | 74.59 | 72.86 | 73.00 | 166,299 |
15th Jul 2025 (Tue) | 74.75 | 75.00 | 74.03 | 74.21 | 103,260 |
14th Jul 2025 (Mon) | 76.12 | 76.225 | 74.34 | 74.99 | 78,544 |
11th Jul 2025 (Fri) | 75.96 | 77.03 | 75.42 | 76.74 | 101,416 |
10th Jul 2025 (Thu) | 75.005 | 77.50 | 75.005 | 76.54 | 109,848 |
9th Jul 2025 (Wed) | 75.45 | 76.00 | 73.84 | 75.64 | 139,375 |
8th Jul 2025 (Tue) | 75.04 | 76.79 | 74.95 | 75.80 | 128,244 |
7th Jul 2025 (Mon) | 78.17 | 78.44 | 74.825 | 74.85 | 136,133 |
4th Jul 2025 (Fri) | 81.375 | 81.48 | 77.90 | 78.44 | 148,932 |
3rd Jul 2025 (Thu) | 81.375 | 81.48 | 77.90 | 78.44 | 148,932 |
2nd Jul 2025 (Wed) | 81.375 | 81.73 | 78.85 | 81.39 | 146,889 |
1st Jul 2025 (Tue) | 80.01 | 81.46 | 79.10 | 80.25 | 120,364 |
30th Jun 2025 (Mon) | 80.245 | 81.29 | 80.245 | 80.28 | 117,663 |
27th Jun 2025 (Fri) | 82.20 | 82.20 | 79.78 | 80.44 | 119,533 |
26th Jun 2025 (Thu) | 82.525 | 83.42 | 81.50 | 82.30 | 108,646 |
25th Jun 2025 (Wed) | 82.69 | 83.21 | 82.05 | 82.22 | 49,775 |
24th Jun 2025 (Tue) | 84.05 | 84.26 | 83.40 | 83.59 | 72,169 |