Date | Open | High | Low | Close | Volume |
22nd Jul 2025 (Tue) | 32.47 | 33.03 | 32.47 | 32.81 | 372,967 |
21st Jul 2025 (Mon) | 32.88 | 33.015 | 32.305 | 32.35 | 358,917 |
18th Jul 2025 (Fri) | 33.28 | 33.62 | 32.73 | 32.85 | 556,045 |
17th Jul 2025 (Thu) | 31.72 | 32.815 | 31.655 | 32.78 | 450,686 |
16th Jul 2025 (Wed) | 32.18 | 32.33 | 31.45 | 31.75 | 1,088,925 |
15th Jul 2025 (Tue) | 33.32 | 33.33 | 32.15 | 32.17 | 452,408 |
14th Jul 2025 (Mon) | 33.76 | 33.80 | 33.07 | 33.20 | 312,620 |
11th Jul 2025 (Fri) | 33.70 | 34.31 | 33.635 | 33.97 | 452,312 |
10th Jul 2025 (Thu) | 34.25 | 34.59 | 33.70 | 33.95 | 686,661 |
9th Jul 2025 (Wed) | 34.75 | 35.01 | 34.25 | 34.59 | 445,807 |
8th Jul 2025 (Tue) | 32.76 | 35.18 | 32.73 | 34.92 | 2,756,492 |
7th Jul 2025 (Mon) | 32.95 | 33.36 | 32.145 | 32.68 | 358,378 |
4th Jul 2025 (Fri) | 33.325 | 33.50 | 33.11 | 33.23 | 178,961 |
3rd Jul 2025 (Thu) | 33.325 | 33.50 | 33.11 | 33.23 | 178,961 |
2nd Jul 2025 (Wed) | 33.21 | 33.46 | 32.54 | 33.41 | 474,415 |
1st Jul 2025 (Tue) | 31.75 | 32.98 | 31.50 | 32.65 | 498,530 |
30th Jun 2025 (Mon) | 32.115 | 32.115 | 31.73 | 31.81 | 422,360 |
27th Jun 2025 (Fri) | 32.40 | 32.505 | 32.005 | 32.25 | 384,051 |
26th Jun 2025 (Thu) | 32.235 | 32.795 | 32.19 | 32.48 | 951,187 |
25th Jun 2025 (Wed) | 32.275 | 32.51 | 32.06 | 32.13 | 345,558 |
24th Jun 2025 (Tue) | 32.14 | 32.84 | 32.14 | 32.35 | 456,801 |
23rd Jun 2025 (Mon) | 34.84 | 34.99 | 32.72 | 32.83 | 1,829,487 |
20th Jun 2025 (Fri) | 34.14 | 34.38 | 33.76 | 34.29 | 413,703 |
19th Jun 2025 (Thu) | 34.87 | 35.40 | 33.90 | 34.04 | 722,204 |
18th Jun 2025 (Wed) | 34.87 | 35.40 | 33.90 | 34.04 | 722,204 |
17th Jun 2025 (Tue) | 35.08 | 35.47 | 34.58 | 34.71 | 658,915 |
16th Jun 2025 (Mon) | 34.40 | 35.19 | 34.27 | 34.62 | 529,300 |
13th Jun 2025 (Fri) | 35.01 | 35.59 | 34.67 | 35.11 | 1,152,647 |
12th Jun 2025 (Thu) | 34.08 | 34.36 | 33.68 | 34.33 | 435,186 |
11th Jun 2025 (Wed) | 33.76 | 34.71 | 33.435 | 34.47 | 576,598 |
10th Jun 2025 (Tue) | 33.015 | 33.90 | 33.00 | 33.47 | 527,401 |
9th Jun 2025 (Mon) | 32.58 | 32.995 | 32.30 | 32.65 | 399,448 |
6th Jun 2025 (Fri) | 31.84 | 32.42 | 31.84 | 32.29 | 364,480 |
5th Jun 2025 (Thu) | 31.81 | 31.83 | 31.335 | 31.42 | 319,494 |
4th Jun 2025 (Wed) | 32.04 | 32.47 | 31.49 | 31.56 | 585,582 |
3rd Jun 2025 (Tue) | 31.11 | 32.295 | 30.80 | 32.01 | 558,417 |
2nd Jun 2025 (Mon) | 31.20 | 31.25 | 30.765 | 31.14 | 737,346 |
30th May 2025 (Fri) | 30.75 | 30.81 | 30.24 | 30.26 | 678,838 |
29th May 2025 (Thu) | 30.98 | 31.16 | 30.58 | 31.11 | 604,264 |
28th May 2025 (Wed) | 31.67 | 31.67 | 30.83 | 30.925 | 615,242 |
27th May 2025 (Tue) | 31.02 | 31.47 | 30.915 | 31.35 | 651,582 |
26th May 2025 (Mon) | 31.16 | 31.16 | 31.16 | 31.16 | 0 |
24th May 2025 (Sat) | 30.64 | 31.23 | 30.64 | 31.16 | 557,976 |
23rd May 2025 (Fri) | 30.64 | 31.23 | 30.64 | 31.21 | 557,976 |