Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 31.44 | 31.58 | 31.09 | 31.38 | 98,170 |
17th Jul 2025 (Thu) | 32.17 | 32.22 | 31.36 | 31.38 | 51,389 |
16th Jul 2025 (Wed) | 32.28 | 32.30 | 31.61 | 32.02 | 33,236 |
15th Jul 2025 (Tue) | 32.67 | 32.685 | 31.83 | 31.92 | 51,395 |
14th Jul 2025 (Mon) | 32.66 | 32.83 | 32.575 | 32.72 | 17,894 |
11th Jul 2025 (Fri) | 31.81 | 32.78 | 31.80 | 32.55 | 60,302 |
10th Jul 2025 (Thu) | 31.83 | 32.47 | 31.83 | 32.23 | 44,057 |
9th Jul 2025 (Wed) | 32.08 | 32.085 | 31.72 | 31.89 | 40,531 |
8th Jul 2025 (Tue) | 31.50 | 32.33 | 31.50 | 32.21 | 60,177 |
7th Jul 2025 (Mon) | 32.47 | 32.60 | 31.60 | 31.75 | 96,799 |
4th Jul 2025 (Fri) | 32.565 | 32.89 | 32.27 | 32.61 | 57,606 |
3rd Jul 2025 (Thu) | 32.565 | 32.89 | 32.27 | 32.61 | 57,606 |
2nd Jul 2025 (Wed) | 32.61 | 32.70 | 32.33 | 32.53 | 90,727 |
1st Jul 2025 (Tue) | 31.87 | 33.02 | 31.79 | 32.68 | 64,367 |
30th Jun 2025 (Mon) | 31.62 | 32.03 | 31.24 | 31.99 | 79,762 |
27th Jun 2025 (Fri) | 32.18 | 32.51 | 31.72 | 31.82 | 111,179 |
26th Jun 2025 (Thu) | 32.19 | 32.19 | 31.71 | 32.11 | 111,792 |
25th Jun 2025 (Wed) | 32.33 | 32.52 | 32.01 | 32.17 | 63,927 |
24th Jun 2025 (Tue) | 32.52 | 32.80 | 32.29 | 32.68 | 78,593 |
23rd Jun 2025 (Mon) | 32.62 | 33.02 | 32.55 | 32.93 | 38,899 |
20th Jun 2025 (Fri) | 33.14 | 33.14 | 32.08 | 32.41 | 64,975 |
19th Jun 2025 (Thu) | 32.98 | 33.40 | 32.72 | 32.82 | 60,908 |
18th Jun 2025 (Wed) | 32.98 | 33.40 | 32.72 | 32.82 | 60,908 |
17th Jun 2025 (Tue) | 32.885 | 33.17 | 32.74 | 32.91 | 80,242 |
16th Jun 2025 (Mon) | 33.15 | 33.47 | 32.97 | 33.12 | 41,480 |
13th Jun 2025 (Fri) | 32.99 | 33.245 | 32.74 | 32.98 | 47,557 |
12th Jun 2025 (Thu) | 33.57 | 33.92 | 33.51 | 33.90 | 80,129 |
11th Jun 2025 (Wed) | 34.27 | 34.27 | 33.44 | 33.72 | 62,742 |
10th Jun 2025 (Tue) | 33.91 | 34.14 | 33.83 | 34.12 | 53,140 |
9th Jun 2025 (Mon) | 33.47 | 33.98 | 33.235 | 33.74 | 45,186 |
6th Jun 2025 (Fri) | 33.83 | 33.945 | 33.33 | 33.54 | 18,383 |
5th Jun 2025 (Thu) | 33.23 | 33.71 | 33.23 | 33.47 | 15,640 |
4th Jun 2025 (Wed) | 33.87 | 33.87 | 33.35 | 33.57 | 43,367 |
3rd Jun 2025 (Tue) | 34.40 | 34.42 | 33.85 | 33.92 | 75,216 |
2nd Jun 2025 (Mon) | 33.90 | 34.64 | 33.63 | 34.65 | 46,304 |
30th May 2025 (Fri) | 33.93 | 34.43 | 33.71 | 34.40 | 68,088 |
29th May 2025 (Thu) | 33.91 | 34.225 | 33.71 | 34.22 | 51,154 |
28th May 2025 (Wed) | 33.89 | 33.97 | 33.67 | 33.78 | 79,650 |
27th May 2025 (Tue) | 34.02 | 34.26 | 33.83 | 34.19 | 119,885 |
26th May 2025 (Mon) | 34.15 | 34.15 | 34.15 | 34.15 | 0 |
24th May 2025 (Sat) | 33.57 | 34.12 | 33.57 | 34.15 | 88,114 |
23rd May 2025 (Fri) | 33.57 | 34.12 | 33.57 | 34.06 | 88,114 |
22nd May 2025 (Thu) | 34.05 | 34.05 | 33.46 | 33.98 | 76,685 |
21st May 2025 (Wed) | 35.66 | 35.66 | 34.10 | 34.54 | 78,169 |
20th May 2025 (Tue) | 36.87 | 36.90 | 36.51 | 36.635 | 48,137 |
19th May 2025 (Mon) | 36.62 | 37.11 | 36.62 | 36.94 | 59,830 |