Select Period
Select Category
Date Open () High () Low () Close () Volume (no's) No of Trades DMCAP
24-Jun-2024 720.40 743.90 719.05 732.80 153021 12228 11673.50
21-Jun-2024 733.65 745.55 715.00 720.05 244070 20420 11470.40
20-Jun-2024 731.30 746.90 718.50 733.65 165683 14290 11687.04
19-Jun-2024 739.95 749.15 728.00 731.30 168817 13132 11649.61
18-Jun-2024 765.00 768.00 711.20 733.65 867620 36855 11687.04
14-Jun-2024 746.40 763.95 742.40 756.25 166172 20035 12047.06
13-Jun-2024 737.15 764.95 735.65 746.40 302816 28085 11890.15
12-Jun-2024 740.25 753.55 733.00 737.15 146964 9992 11742.80
11-Jun-2024 745.55 757.95 735.00 740.25 117953 12091 11792.18
10-Jun-2024 745.00 775.00 732.35 743.45 318282 18996 11843.16
07-Jun-2024 721.50 766.45 720.00 757.15 590316 34684 12061.40
06-Jun-2024 697.00 725.30 692.90 720.50 323550 23888 11477.57
05-Jun-2024 642.00 692.95 621.00 690.00 340678 16624 10991.70
04-Jun-2024 673.65 675.00 617.05 640.95 511557 31070 10210.33
03-Jun-2024 696.00 705.00 665.20 671.65 373155 17768 10699.38
31-May-2024 715.40 717.25 670.90 688.05 377881 20369 10960.64
30-May-2024 706.00 719.50 699.70 711.70 211536 10088 11337.38
29-May-2024 704.90 733.70 690.00 706.10 640543 30325 11248.17
28-May-2024 690.55 705.20 690.55 703.20 220533 12549 11201.98
27-May-2024 705.15 709.90 687.50 690.55 171426 10984 11000.46
24-May-2024 717.80 719.00 701.00 706.50 106895 10615 11254.55
23-May-2024 709.70 722.00 701.00 717.80 176437 14580 11434.55
22-May-2024 710.00 715.00 693.00 709.70 172335 12877 11305.52
21-May-2024 720.00 720.00 694.00 702.40 280904 19173 11189.23
18-May-2024 722.45 734.40 714.50 716.45 44751 2130 11413.05
17-May-2024 725.00 741.00 715.00 722.45 412957 23714 11508.63
16-May-2024 716.95 734.00 705.80 721.70 363756 29862 11496.68
15-May-2024 690.00 731.40 686.15 715.45 798283 36781 11397.12
14-May-2024 688.00 702.00 679.90 688.20 234792 21843 10963.03
13-May-2024 700.00 700.00 677.20 687.95 177163 15202 10959.04
10-May-2024 683.00 703.45 676.00 699.10 241166 15930 11136.66
09-May-2024 701.00 704.55 675.50 679.20 191008 15033 10819.66
08-May-2024 702.35 713.85 687.20 697.85 488545 23236 11116.75
07-May-2024 684.90 717.90 671.60 698.35 765655 36143 11124.72
06-May-2024 694.25 697.90 674.20 677.75 986728 14903 10796.56
03-May-2024 682.10 688.85 669.10 686.25 218115 13286 10931.96
02-May-2024 677.60 685.90 660.00 678.50 128952 9557 10808.51
30-Apr-2024 688.00 688.05 664.45 674.20 177612 11378 10740.01
29-Apr-2024 688.90 689.90 680.90 685.90 126926 7394 10926.39
26-Apr-2024 680.00 689.80 676.00 680.65 238359 12838 10842.75
25-Apr-2024 670.00 699.95 670.00 677.80 216020 14837 10797.35
24-Apr-2024 685.30 688.90 678.80 682.30 98798 6720 10869.04
23-Apr-2024 685.70 691.35 674.90 685.30 233991 12521 10916.83
22-Apr-2024 676.85 695.20 672.75 681.10 590601 26257 10849.92
19-Apr-2024 700.60 700.60 655.00 665.00 1015524 33328 10593.45
18-Apr-2024 685.00 724.40 677.10 700.70 2364472 78017 11162.15
16-Apr-2024 644.05 676.50 637.00 671.80 796703 40391 10701.77
15-Apr-2024 632.10 656.40 607.55 650.80 583107 33210 10367.24
12-Apr-2024 648.00 655.20 631.85 637.60 247603 19025 10156.97
10-Apr-2024 653.90 660.00 644.95 649.35 239824 16937 10344.15
09-Apr-2024 654.90 666.25 644.00 650.45 657577 37413 10361.67
08-Apr-2024 647.90 656.90 629.80 653.15 612157 25014 10404.68
05-Apr-2024 633.85 649.80 631.30 644.55 907650 30543 10267.68
04-Apr-2024 585.00 646.95 580.45 636.90 3945444 113150 10145.82
03-Apr-2024 589.45 589.45 576.20 579.40 132668 7681 9229.84
02-Apr-2024 566.60 596.20 566.60 589.45 506281 22933 9389.94
01-Apr-2024 572.90 588.00 569.90 574.60 97430 6590 9153.38
28-Mar-2024 572.15 578.35 562.70 569.90 214984 17172 9078.51
27-Mar-2024 567.00 589.60 566.90 572.15 360973 21035 9114.35
26-Mar-2024 569.90 573.35 566.30 567.00 88863 4892 9032.31