Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 82.00 | 83.91 | 81.78 | 83.30 | 367,766 |
17th Jul 2025 (Thu) | 79.25 | 81.37 | 79.10 | 81.24 | 211,041 |
16th Jul 2025 (Wed) | 79.80 | 80.10 | 78.95 | 79.17 | 212,042 |
15th Jul 2025 (Tue) | 81.69 | 81.69 | 79.75 | 79.94 | 126,302 |
14th Jul 2025 (Mon) | 81.00 | 81.67 | 80.72 | 81.58 | 103,558 |
11th Jul 2025 (Fri) | 80.65 | 81.42 | 80.50 | 81.34 | 92,907 |
10th Jul 2025 (Thu) | 80.57 | 81.07 | 80.10 | 80.91 | 181,966 |
9th Jul 2025 (Wed) | 81.915 | 81.915 | 80.78 | 81.16 | 195,900 |
8th Jul 2025 (Tue) | 80.075 | 81.64 | 79.75 | 81.60 | 269,389 |
7th Jul 2025 (Mon) | 81.12 | 81.34 | 79.19 | 80.17 | 259,898 |
4th Jul 2025 (Fri) | 82.40 | 82.75 | 81.79 | 82.14 | 74,865 |
3rd Jul 2025 (Thu) | 82.40 | 82.75 | 81.79 | 82.14 | 74,865 |
2nd Jul 2025 (Wed) | 81.95 | 82.13 | 80.39 | 82.14 | 159,981 |
1st Jul 2025 (Tue) | 81.59 | 81.59 | 80.06 | 80.99 | 234,559 |
30th Jun 2025 (Mon) | 81.25 | 81.86 | 80.85 | 81.63 | 138,209 |
27th Jun 2025 (Fri) | 81.08 | 82.00 | 80.80 | 81.25 | 136,728 |
26th Jun 2025 (Thu) | 80.00 | 81.34 | 79.72 | 81.32 | 263,847 |
25th Jun 2025 (Wed) | 80.44 | 80.68 | 79.45 | 80.19 | 172,102 |
24th Jun 2025 (Tue) | 79.16 | 80.90 | 79.10 | 80.56 | 149,857 |
23rd Jun 2025 (Mon) | 83.06 | 83.38 | 79.26 | 79.85 | 319,261 |
20th Jun 2025 (Fri) | 81.72 | 82.64 | 81.70 | 82.37 | 153,842 |
19th Jun 2025 (Thu) | 81.62 | 81.97 | 80.54 | 81.17 | 238,308 |
18th Jun 2025 (Wed) | 81.62 | 81.97 | 80.54 | 81.17 | 238,308 |
17th Jun 2025 (Tue) | 82.49 | 83.17 | 81.18 | 81.36 | 230,284 |
16th Jun 2025 (Mon) | 83.50 | 84.09 | 81.27 | 82.15 | 384,392 |
13th Jun 2025 (Fri) | 84.40 | 85.15 | 83.61 | 83.75 | 322,902 |
12th Jun 2025 (Thu) | 82.705 | 83.57 | 82.48 | 82.65 | 332,830 |
11th Jun 2025 (Wed) | 82.50 | 83.56 | 82.02 | 82.90 | 281,207 |
10th Jun 2025 (Tue) | 81.825 | 82.41 | 81.33 | 81.72 | 235,840 |
9th Jun 2025 (Mon) | 81.75 | 82.47 | 80.75 | 81.12 | 265,562 |
6th Jun 2025 (Fri) | 81.83 | 82.51 | 81.32 | 81.72 | 273,779 |
5th Jun 2025 (Thu) | 81.03 | 81.75 | 80.32 | 81.19 | 297,957 |
4th Jun 2025 (Wed) | 82.82 | 83.83 | 80.26 | 80.52 | 521,124 |
3rd Jun 2025 (Tue) | 82.20 | 83.82 | 81.81 | 83.24 | 280,040 |
2nd Jun 2025 (Mon) | 82.60 | 82.75 | 80.51 | 82.51 | 209,612 |
30th May 2025 (Fri) | 79.92 | 80.80 | 79.12 | 80.84 | 262,471 |
29th May 2025 (Thu) | 80.26 | 80.70 | 79.26 | 80.68 | 167,852 |
28th May 2025 (Wed) | 81.99 | 82.14 | 80.50 | 80.55 | 253,903 |
27th May 2025 (Tue) | 81.34 | 81.78 | 80.82 | 81.67 | 184,998 |
26th May 2025 (Mon) | 81.14 | 81.14 | 81.14 | 81.14 | 0 |
24th May 2025 (Sat) | 81.05 | 81.47 | 80.48 | 81.14 | 107,143 |
23rd May 2025 (Fri) | 81.05 | 81.47 | 80.48 | 81.17 | 107,143 |
22nd May 2025 (Thu) | 80.85 | 81.83 | 80.35 | 81.78 | 180,308 |
21st May 2025 (Wed) | 83.15 | 83.38 | 81.83 | 82.26 | 199,445 |
20th May 2025 (Tue) | 84.00 | 84.55 | 83.49 | 83.73 | 174,565 |