As per 8th of December 2025
212 Rs. 51.40 Rs. 10,896.80| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | SING.N0000 | 51.900 | 51.900 | 51.400 | 51.400 | 4 |
| 2 | 2025-12-05 | SING.N0000 | 50.400 | 51.900 | 47.000 | 49.900 | 30 |
| 3 | 2025-12-03 | SING.N0000 | 51.100 | 53.200 | 50.700 | 51.900 | 16 |
| 4 | 2025-12-02 | SING.N0000 | 50.900 | 53.100 | 50.900 | 52.000 | 11 |
| 5 | 2025-12-01 | SING.N0000 | 54.000 | 54.000 | 50.100 | 50.600 | 7 |
| 6 | 2025-11-27 | SING.N0000 | 56.500 | 56.500 | 54.000 | 56.300 | 5 |
| 7 | 2025-11-26 | SING.N0000 | 56.700 | 57.500 | 53.000 | 53.000 | 47 |
| 8 | 2025-11-11 | SING.N0000 | 55.100 | 55.100 | 52.000 | 53.900 | 14 |
| 9 | 2025-10-30 | SING.N0000 | 53.500 | 53.500 | 50.200 | 52.900 | 18 |
| 10 | 2025-10-17 | SING.N0000 | 49.500 | 50.000 | 48.800 | 49.100 | 19 |
| 11 | 2025-10-15 | SING.N0000 | 51.900 | 51.900 | 49.000 | 49.600 | 19 |
| 12 | 2025-10-10 | SING.N0000 | 51.800 | 52.100 | 51.800 | 51.900 | 11 |
| 13 | 2025-10-09 | SING.N0000 | 51.800 | 52.300 | 51.300 | 51.300 | 16 |
| 14 | 2025-10-08 | SING.N0000 | 49.400 | 53.000 | 47.500 | 51.300 | 73 |
| 15 | 2025-10-07 | SING.N0000 | 49.900 | 50.100 | 45.300 | 46.500 | 98 |
| 16 | 2025-10-03 | SING.N0000 | 48.200 | 51.800 | 47.200 | 48.600 | 122 |
| 17 | 2025-10-01 | SING.N0000 | 62.300 | 62.300 | 52.000 | 53.000 | 134 |
| 18 | 2025-09-04 | SING.N0000 | 72.600 | 72.600 | 71.700 | 71.800 | 13 |
| 19 | 2025-08-29 | SING.N0000 | 73.500 | 73.500 | 71.200 | 71.400 | 27 |
| 20 | 2025-08-26 | SING.N0000 | 77.000 | 80.000 | 77.000 | 79.700 | 25 |