Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 80.82 | 81.59 | 80.82 | 81.12 | 68,947 |
17th Jul 2025 (Thu) | 79.80 | 81.23 | 79.80 | 81.01 | 113,812 |
16th Jul 2025 (Wed) | 79.84 | 80.54 | 79.27 | 80.43 | 98,918 |
15th Jul 2025 (Tue) | 81.13 | 81.13 | 78.99 | 78.97 | 89,695 |
14th Jul 2025 (Mon) | 80.04 | 81.53 | 80.04 | 81.40 | 53,950 |
11th Jul 2025 (Fri) | 80.83 | 80.91 | 79.54 | 80.04 | 79,692 |
10th Jul 2025 (Thu) | 79.37 | 80.49 | 79.05 | 80.47 | 87,440 |
9th Jul 2025 (Wed) | 81.01 | 81.05 | 79.23 | 79.27 | 116,012 |
8th Jul 2025 (Tue) | 81.94 | 82.23 | 80.91 | 80.94 | 77,237 |
7th Jul 2025 (Mon) | 82.225 | 83.01 | 81.35 | 81.73 | 85,095 |
4th Jul 2025 (Fri) | 81.64 | 82.20 | 81.61 | 82.12 | 52,249 |
3rd Jul 2025 (Thu) | 81.64 | 82.20 | 81.61 | 82.12 | 52,249 |
2nd Jul 2025 (Wed) | 81.42 | 81.56 | 80.62 | 81.24 | 90,268 |
1st Jul 2025 (Tue) | 81.00 | 82.42 | 80.98 | 82.06 | 102,909 |
30th Jun 2025 (Mon) | 80.64 | 80.94 | 80.40 | 80.76 | 50,525 |
27th Jun 2025 (Fri) | 79.78 | 80.81 | 79.765 | 80.46 | 52,464 |
26th Jun 2025 (Thu) | 78.41 | 79.72 | 78.41 | 79.70 | 56,669 |
25th Jun 2025 (Wed) | 78.86 | 79.00 | 77.99 | 78.03 | 59,045 |
24th Jun 2025 (Tue) | 80.11 | 80.47 | 79.30 | 79.43 | 47,102 |
23rd Jun 2025 (Mon) | 79.43 | 80.10 | 78.54 | 80.07 | 45,195 |
20th Jun 2025 (Fri) | 79.25 | 79.44 | 78.44 | 79.28 | 71,595 |
19th Jun 2025 (Thu) | 78.05 | 78.82 | 78.00 | 78.43 | 51,672 |
18th Jun 2025 (Wed) | 78.05 | 78.82 | 78.00 | 78.43 | 51,672 |
17th Jun 2025 (Tue) | 78.25 | 78.365 | 76.61 | 77.85 | 111,550 |
16th Jun 2025 (Mon) | 78.92 | 79.21 | 78.51 | 78.86 | 69,157 |
13th Jun 2025 (Fri) | 78.71 | 78.80 | 77.60 | 78.19 | 57,203 |
12th Jun 2025 (Thu) | 77.86 | 79.29 | 77.35 | 79.25 | 111,623 |
11th Jun 2025 (Wed) | 78.97 | 79.12 | 78.25 | 78.66 | 125,666 |
10th Jun 2025 (Tue) | 80.20 | 80.20 | 78.50 | 78.80 | 104,013 |
9th Jun 2025 (Mon) | 81.11 | 81.11 | 78.77 | 80.45 | 112,732 |
6th Jun 2025 (Fri) | 81.11 | 81.68 | 80.75 | 81.48 | 70,653 |
5th Jun 2025 (Thu) | 80.68 | 80.68 | 79.41 | 80.01 | 123,285 |
4th Jun 2025 (Wed) | 82.335 | 82.50 | 80.68 | 80.68 | 87,949 |
3rd Jun 2025 (Tue) | 82.05 | 83.01 | 80.75 | 82.14 | 78,531 |
2nd Jun 2025 (Mon) | 81.53 | 81.98 | 80.86 | 81.92 | 66,366 |
30th May 2025 (Fri) | 81.43 | 81.90 | 81.14 | 81.71 | 41,311 |
29th May 2025 (Thu) | 80.80 | 81.39 | 80.64 | 81.38 | 66,403 |
28th May 2025 (Wed) | 81.74 | 81.74 | 80.57 | 80.70 | 103,616 |
27th May 2025 (Tue) | 80.41 | 81.97 | 80.41 | 81.72 | 67,745 |
26th May 2025 (Mon) | 79.87 | 79.87 | 79.87 | 79.87 | 0 |
24th May 2025 (Sat) | 79.27 | 80.13 | 79.27 | 79.87 | 72,823 |
23rd May 2025 (Fri) | 79.27 | 80.13 | 79.27 | 79.97 | 72,823 |
22nd May 2025 (Thu) | 80.33 | 80.63 | 79.53 | 80.01 | 94,407 |
21st May 2025 (Wed) | 82.00 | 82.00 | 80.395 | 80.52 | 78,452 |
20th May 2025 (Tue) | 82.29 | 82.50 | 81.96 | 82.15 | 87,161 |
19th May 2025 (Mon) | 81.92 | 82.245 | 81.89 | 81.96 | 77,441 |