Akshar Spintex Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 10.58 | 3000 |
| 09 Jan 2020 | 10.00 | 10.80 | 10.00 | 10.58 | 10.35 | 21000 |
| 08 Jan 2020 | 10.05 | 10.35 | 10.05 | 10.35 | 10.00 | 9000 |
| 07 Jan 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 10.60 | 9000 |
| 06 Jan 2020 | 10.10 | 10.60 | 9.85 | 10.60 | 10.25 | 33000 |
| 02 Jan 2020 | 10.10 | 10.25 | 10.10 | 10.25 | 10.30 | 18000 |
| 31 Dec 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 10.00 | 3000 |
| 30 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
| 26 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
| 20 Dec 2019 | 10.70 | 10.70 | 10.00 | 10.00 | 10.70 | 12000 |
| 19 Dec 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 10.00 | 3000 |
| 18 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
| 13 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.60 | 3000 |
| 12 Dec 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 10.00 | 6000 |
| 10 Dec 2019 | 10.65 | 10.65 | 10.00 | 10.00 | 10.00 | 6000 |
| 09 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
| 06 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.30 | 3000 |
| 02 Dec 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 10.00 | 3000 |
| 29 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3000 |
| 28 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.75 | 6000 |
| 22 Nov 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 10.40 | 9000 |
| 21 Nov 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 6000 |
| 20 Nov 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 10.00 | 12000 |
| 19 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9000 |
| 15 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.05 | 6000 |
| 14 Nov 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.60 | 3000 |
| 04 Nov 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 11.00 | 3000 |
| 29 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | 3000 |
| 22 Oct 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 11.25 | 12000 |
| 15 Oct 2019 | 10.65 | 11.25 | 10.65 | 11.25 | 11.25 | 12000 |
| 14 Oct 2019 | 11.10 | 11.25 | 11.10 | 11.25 | 11.00 | 9000 |
| 10 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | 3000 |
| 09 Oct 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 10.70 | 3000 |
| 07 Oct 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 11.00 | 3000 |
| 03 Oct 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.65 | 3000 |
| 30 Sep 2019 | 11.35 | 11.35 | 10.65 | 10.65 | 10.65 | 24000 |
| 27 Sep 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 10.71 | 3000 |
| 25 Sep 2019 | 11.00 | 11.00 | 10.71 | 10.71 | 11.20 | 6000 |
| 24 Sep 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 11.21 | 3000 |
| 16 Sep 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 11.45 | 24000 |
| 11 Sep 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 11.70 | 6000 |
| 06 Sep 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 11.50 | 3000 |
| 29 Aug 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | 3000 |
| 28 Aug 2019 | 10.00 | 11.70 | 10.00 | 11.30 | 11.25 | 12000 |
| 27 Aug 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 12.00 | 3000 |
| 26 Aug 2019 | 11.21 | 12.00 | 11.21 | 12.00 | 11.60 | 9000 |
| 23 Aug 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 11.61 | 6000 |
| 13 Aug 2019 | 11.51 | 11.70 | 11.51 | 11.61 | 11.50 | 6000 |
| 08 Aug 2019 | 10.71 | 11.50 | 10.71 | 11.50 | 11.40 | 9000 |
| 07 Aug 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 10.65 | 3000 |
| 05 Aug 2019 | 11.50 | 11.50 | 10.60 | 10.65 | 11.50 | 12000 |
| 01 Aug 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.60 | 3000 |
| 29 Jul 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 11.15 | 3000 |
| 26 Jul 2019 | 11.15 | 11.15 | 11.15 | 11.15 | 11.70 | 3000 |
| 24 Jul 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 11.05 | 6000 |
| 23 Jul 2019 | 11.50 | 11.50 | 11.05 | 11.05 | 11.85 | 12000 |
| 22 Jul 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 11.90 | 3000 |
| 19 Jul 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 12.00 | 3000 |
| 18 Jul 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3000 |
| 17 Jul 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.50 | 3000 |
| 16 Jul 2019 | 13.05 | 13.05 | 12.50 | 12.50 | 12.75 | 9000 |
| 11 Jul 2019 | 13.70 | 13.70 | 12.30 | 12.75 | 14.00 | 9000 |
| 10 Jul 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3000 |
| 08 Jul 2019 | 14.50 | 14.50 | 14.00 | 14.00 | 14.10 | 6000 |
| 03 Jul 2019 | 15.30 | 15.30 | 13.50 | 14.10 | 15.10 | 15000 |
| 02 Jul 2019 | 16.00 | 16.00 | 15.10 | 15.10 | 16.00 | 6000 |
| 01 Jul 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.50 | 3000 |
| 27 Jun 2019 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | 6000 |
| 26 Jun 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 3000 |
| 25 Jun 2019 | 16.05 | 16.05 | 15.95 | 16.00 | 16.05 | 9000 |
| 24 Jun 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 16.50 | 3000 |
| 21 Jun 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 15.75 | 3000 |
| 20 Jun 2019 | 16.00 | 16.00 | 15.75 | 15.75 | 16.15 | 12000 |
| 19 Jun 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 16.10 | 3000 |
| 18 Jun 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 3000 |
| 17 Jun 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 16.50 | 3000 |
| 14 Jun 2019 | 16.10 | 16.50 | 16.10 | 16.50 | 16.10 | 6000 |
| 13 Jun 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 6000 |
| 12 Jun 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 16.20 | 3000 |
| 11 Jun 2019 | 16.05 | 16.20 | 16.05 | 16.20 | 16.85 | 6000 |
| 10 Jun 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 16.00 | 3000 |
| 07 Jun 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.90 | 3000 |
| 06 Jun 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 17.00 | 3000 |
| 04 Jun 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 3000 |
| 03 Jun 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 16.95 | 3000 |
| 31 May 2019 | 16.50 | 17.50 | 16.50 | 16.95 | 17.00 | 12000 |
| 28 May 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 3000 |
| 22 May 2019 | 15.95 | 16.50 | 15.95 | 16.50 | 17.20 | 6000 |
| 17 May 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 3000 |
| 13 May 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 17.75 | 3000 |
| 08 May 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 18.00 | 3000 |
| 02 May 2019 | 17.75 | 18.00 | 17.75 | 18.00 | 17.85 | 6000 |
| 30 Apr 2019 | 21.50 | 21.50 | 17.50 | 17.85 | 20.90 | 45000 |
| 26 Apr 2019 | 21.70 | 21.70 | 20.05 | 20.90 | 21.50 | 24000 |
| 25 Apr 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3000 |
| 24 Apr 2019 | 21.70 | 21.70 | 21.50 | 21.50 | 22.00 | 6000 |
| 23 Apr 2019 | 22.75 | 22.75 | 20.75 | 22.00 | 22.75 | 9000 |
| 22 Apr 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.40 | 3000 |
| 18 Apr 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 22.50 | 9000 |
| 16 Apr 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 21.65 | 3000 |
| 15 Apr 2019 | 22.70 | 22.70 | 21.30 | 21.65 | 22.10 | 15000 |
| 12 Apr 2019 | 22.70 | 22.70 | 21.55 | 22.10 | 22.65 | 12000 |
| 11 Apr 2019 | 23.25 | 23.25 | 22.65 | 22.65 | 22.60 | 6000 |
| 10 Apr 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 22.65 | 6000 |
| 09 Apr 2019 | 21.55 | 22.65 | 21.55 | 22.65 | 22.65 | 6000 |
| 05 Apr 2019 | 22.75 | 22.75 | 22.65 | 22.65 | 22.60 | 12000 |
| 03 Apr 2019 | 21.50 | 22.60 | 21.50 | 22.60 | 21.45 | 6000 |
| 02 Apr 2019 | 23.30 | 23.30 | 21.45 | 21.45 | 21.55 | 12000 |
| 01 Apr 2019 | 21.60 | 21.60 | 21.55 | 21.55 | 22.50 | 6000 |
| 28 Mar 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 21.80 | 3000 |
| 27 Mar 2019 | 23.50 | 23.50 | 21.80 | 21.80 | 23.15 | 24000 |
| 26 Mar 2019 | 23.70 | 23.70 | 23.00 | 23.15 | 23.20 | 252000 |
| 25 Mar 2019 | 22.00 | 23.30 | 21.75 | 23.20 | 22.50 | 306000 |
| 22 Mar 2019 | 23.70 | 23.70 | 21.90 | 22.50 | 22.95 | 42000 |
| 20 Mar 2019 | 23.05 | 23.05 | 22.95 | 22.95 | 23.40 | 18000 |
| 19 Mar 2019 | 22.40 | 23.50 | 22.10 | 23.40 | 23.50 | 111000 |
| 18 Mar 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | 3000 |
| 15 Mar 2019 | 23.75 | 23.75 | 22.50 | 23.00 | 23.25 | 18000 |
| 14 Mar 2019 | 23.90 | 23.90 | 22.50 | 23.25 | 23.70 | 24000 |
| 13 Mar 2019 | 23.75 | 23.75 | 23.70 | 23.70 | 23.50 | 6000 |
| 12 Mar 2019 | 23.75 | 23.75 | 23.50 | 23.50 | 23.05 | 9000 |
| 11 Mar 2019 | 21.90 | 23.50 | 21.15 | 23.05 | 21.80 | 282000 |
| 08 Mar 2019 | 21.90 | 21.90 | 21.80 | 21.80 | 21.75 | 9000 |
| 07 Mar 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 21.60 | 3000 |
| 06 Mar 2019 | 21.00 | 21.60 | 21.00 | 21.60 | 20.75 | 15000 |
| 05 Mar 2019 | 19.85 | 22.00 | 18.20 | 20.75 | 19.80 | 249000 |
| 01 Mar 2019 | 19.45 | 19.90 | 19.00 | 19.80 | 19.70 | 30000 |
| 28 Feb 2019 | 19.75 | 19.75 | 19.70 | 19.70 | 18.90 | 6000 |
| 27 Feb 2019 | 17.75 | 20.00 | 17.75 | 18.90 | 17.50 | 249000 |
| 26 Feb 2019 | 17.00 | 17.50 | 17.00 | 17.50 | 16.30 | 6000 |
| 25 Feb 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 3000 |
| 22 Feb 2019 | 15.50 | 16.25 | 15.50 | 16.25 | 15.80 | 15000 |
| 21 Feb 2019 | 15.15 | 16.25 | 15.15 | 15.80 | 16.20 | 9000 |
| 15 Feb 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 15.85 | 9000 |
| 14 Feb 2019 | 15.15 | 16.20 | 15.15 | 15.85 | 15.35 | 18000 |
| 13 Feb 2019 | 15.25 | 15.50 | 15.10 | 15.35 | 15.75 | 18000 |
| 12 Feb 2019 | 16.00 | 16.05 | 15.30 | 15.75 | 15.75 | 27000 |
| 11 Feb 2019 | 15.50 | 16.00 | 15.50 | 15.75 | 15.55 | 6000 |
| 08 Feb 2019 | 15.55 | 16.00 | 15.50 | 15.55 | 15.85 | 27000 |
| 07 Feb 2019 | 15.15 | 16.20 | 15.15 | 15.85 | 16.05 | 9000 |
| 06 Feb 2019 | 15.30 | 16.05 | 15.30 | 16.05 | 16.15 | 6000 |
| 05 Feb 2019 | 15.30 | 16.15 | 15.30 | 16.15 | 15.90 | 6000 |
| 04 Feb 2019 | 15.10 | 16.00 | 15.05 | 15.90 | 16.05 | 21000 |
| 01 Feb 2019 | 15.70 | 16.05 | 15.70 | 16.05 | 16.15 | 12000 |
| 31 Jan 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 16.20 | 3000 |
| 30 Jan 2019 | 15.50 | 16.20 | 15.10 | 16.20 | 15.70 | 9000 |
| 29 Jan 2019 | 16.85 | 16.85 | 15.70 | 15.70 | 16.65 | 15000 |
| 28 Jan 2019 | 17.00 | 17.00 | 15.80 | 16.65 | 16.65 | 15000 |
| 25 Jan 2019 | 16.30 | 17.25 | 16.00 | 16.65 | 16.30 | 27000 |
| 24 Jan 2019 | 16.05 | 16.90 | 15.70 | 16.30 | 16.15 | 15000 |
| 22 Jan 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 15.35 | 3000 |
| 18 Jan 2019 | 15.20 | 15.35 | 14.70 | 15.35 | 15.00 | 18000 |
| 11 Jan 2019 | 16.00 | 16.00 | 15.00 | 15.00 | 16.00 | 6000 |
| 10 Jan 2019 | 17.00 | 17.25 | 16.00 | 16.00 | 17.90 | 9000 |
| 09 Jan 2019 | 18.00 | 18.20 | 17.50 | 17.90 | 18.95 | 15000 |
| 08 Jan 2019 | 18.10 | 18.95 | 18.10 | 18.95 | 18.50 | 21000 |
| 07 Jan 2019 | 19.30 | 19.40 | 18.50 | 18.50 | 19.25 | 27000 |
| 03 Jan 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 20.00 | 3000 |
| 31 Dec 2018 | 20.50 | 20.50 | 19.50 | 20.00 | 20.60 | 12000 |
| 28 Dec 2018 | 19.50 | 20.60 | 19.50 | 20.60 | 20.00 | 18000 |
| 27 Dec 2018 | 20.00 | 20.55 | 20.00 | 20.00 | 20.10 | 12000 |
| 26 Dec 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 19.50 | 3000 |
| 24 Dec 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.90 | 3000 |
| 21 Dec 2018 | 19.50 | 20.15 | 19.25 | 19.90 | 20.00 | 15000 |
| 19 Dec 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.30 | 3000 |
| 17 Dec 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | 9000 |
| 14 Dec 2018 | 20.50 | 20.70 | 19.40 | 20.15 | 19.30 | 18000 |
| 12 Dec 2018 | 19.60 | 19.60 | 19.30 | 19.30 | 20.95 | 12000 |
| 11 Dec 2018 | 20.90 | 20.95 | 20.90 | 20.95 | 20.10 | 6000 |
| 10 Dec 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 20.80 | 3000 |
| 07 Dec 2018 | 20.65 | 20.80 | 20.65 | 20.80 | 20.95 | 12000 |
| 05 Dec 2018 | 20.90 | 20.95 | 20.90 | 20.95 | 20.90 | 6000 |
| 03 Dec 2018 | 20.85 | 20.90 | 20.85 | 20.90 | 20.95 | 12000 |
| 30 Nov 2018 | 20.05 | 20.95 | 20.05 | 20.95 | 21.30 | 12000 |
| 29 Nov 2018 | 20.95 | 21.30 | 20.95 | 21.30 | 20.95 | 12000 |
| 20 Nov 2018 | 21.30 | 21.30 | 20.50 | 20.95 | 21.20 | 27000 |
| 19 Nov 2018 | 20.95 | 21.20 | 20.95 | 21.20 | 20.10 | 24000 |
| 16 Nov 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 20.45 | 3000 |
| 14 Nov 2018 | 19.60 | 20.90 | 19.55 | 20.45 | 20.30 | 21000 |
| 13 Nov 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | 3000 |
| 06 Nov 2018 | 20.10 | 20.10 | 20.00 | 20.00 | 20.75 | 6000 |
| 05 Nov 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 20.00 | 12000 |
| 02 Nov 2018 | 20.20 | 20.20 | 20.00 | 20.00 | 20.85 | 9000 |
| 01 Nov 2018 | 20.65 | 20.85 | 20.65 | 20.85 | 20.00 | 18000 |
| 31 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3000 |
| 26 Oct 2018 | 19.25 | 20.95 | 19.25 | 20.00 | 20.05 | 30000 |
| 25 Oct 2018 | 20.05 | 20.05 | 20.00 | 20.05 | 20.00 | 6000 |
| 24 Oct 2018 | 20.00 | 20.80 | 19.45 | 20.00 | 20.00 | 51000 |
| 22 Oct 2018 | 20.00 | 21.00 | 20.00 | 20.00 | 20.30 | 18000 |
| 19 Oct 2018 | 21.45 | 21.45 | 20.05 | 20.30 | 20.50 | 15000 |
| 17 Oct 2018 | 21.55 | 21.55 | 20.50 | 20.50 | 21.70 | 9000 |
| 16 Oct 2018 | 21.80 | 21.80 | 21.70 | 21.70 | 21.40 | 15000 |
| 15 Oct 2018 | 21.85 | 21.85 | 21.40 | 21.40 | 21.50 | 9000 |
| 12 Oct 2018 | 21.95 | 21.95 | 20.55 | 21.50 | 21.90 | 63000 |
| 11 Oct 2018 | 21.20 | 22.00 | 21.20 | 21.90 | 20.70 | 54000 |
| 10 Oct 2018 | 22.55 | 22.55 | 20.50 | 20.70 | 22.00 | 48000 |
| 09 Oct 2018 | 23.80 | 23.80 | 22.00 | 22.00 | 24.40 | 33000 |
| 08 Oct 2018 | 23.80 | 24.50 | 22.85 | 24.40 | 23.10 | 156000 |
| 05 Oct 2018 | 23.65 | 23.65 | 23.10 | 23.10 | 24.00 | 6000 |
| 04 Oct 2018 | 24.85 | 24.90 | 24.00 | 24.00 | 25.05 | 18000 |
| 03 Oct 2018 | 22.30 | 25.25 | 22.30 | 25.05 | 21.70 | 87000 |
| 01 Oct 2018 | 23.00 | 23.00 | 21.40 | 21.70 | 23.90 | 9000 |
| 28 Sep 2018 | 23.50 | 26.40 | 22.60 | 23.90 | 22.10 | 15000 |
| 27 Sep 2018 | 23.30 | 23.30 | 22.10 | 22.10 | 23.35 | 12000 |
| 26 Sep 2018 | 23.20 | 23.40 | 23.20 | 23.35 | 23.20 | 18000 |
| 25 Sep 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 22.40 | 6000 |
| 24 Sep 2018 | 22.70 | 23.00 | 21.80 | 22.40 | 23.35 | 18000 |
| 21 Sep 2018 | 24.00 | 24.00 | 23.35 | 23.35 | 24.05 | 18000 |
| 19 Sep 2018 | 23.00 | 24.30 | 22.80 | 24.05 | 24.60 | 30000 |
| 18 Sep 2018 | 24.60 | 24.60 | 24.00 | 24.60 | 22.70 | 12000 |
| 17 Sep 2018 | 24.00 | 24.45 | 22.70 | 22.70 | 24.70 | 27000 |
| 14 Sep 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | 12000 |
| 12 Sep 2018 | 24.00 | 24.30 | 24.00 | 24.30 | 24.60 | 21000 |
| 11 Sep 2018 | 24.50 | 24.60 | 24.50 | 24.60 | 23.00 | 24000 |
| 10 Sep 2018 | 24.80 | 24.80 | 23.00 | 23.00 | 23.65 | 9000 |
| 07 Sep 2018 | 24.95 | 24.95 | 23.55 | 23.65 | 25.80 | 33000 |
| 06 Sep 2018 | 25.95 | 25.95 | 25.80 | 25.80 | 25.25 | 27000 |
| 05 Sep 2018 | 26.90 | 26.90 | 24.60 | 25.25 | 25.65 | 21000 |
| 04 Sep 2018 | 26.95 | 26.95 | 25.65 | 25.65 | 29.80 | 21000 |
| 03 Sep 2018 | 26.00 | 29.80 | 26.00 | 29.80 | 25.60 | 9000 |
| 31 Aug 2018 | 24.90 | 25.90 | 24.50 | 25.60 | 25.65 | 27000 |
| 30 Aug 2018 | 23.95 | 27.50 | 22.70 | 25.65 | 24.15 | 54000 |
| 29 Aug 2018 | 24.25 | 24.25 | 24.15 | 24.15 | 24.40 | 9000 |
| 28 Aug 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6000 |
| 27 Aug 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 24.90 | 3000 |
| 24 Aug 2018 | 22.20 | 24.90 | 21.45 | 24.90 | 22.50 | 87000 |
| 23 Aug 2018 | 22.50 | 22.70 | 22.40 | 22.50 | 22.70 | 12000 |
| 21 Aug 2018 | 22.80 | 22.85 | 22.40 | 22.70 | 22.85 | 15000 |
| 20 Aug 2018 | 22.90 | 22.90 | 22.80 | 22.85 | 22.90 | 15000 |
| 17 Aug 2018 | 22.30 | 22.90 | 22.30 | 22.90 | 22.40 | 12000 |
| 16 Aug 2018 | 22.20 | 22.45 | 22.20 | 22.40 | 23.00 | 12000 |
| 14 Aug 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | 6000 |
| 13 Aug 2018 | 22.55 | 22.90 | 22.50 | 22.80 | 22.70 | 18000 |
| 10 Aug 2018 | 22.85 | 22.85 | 22.55 | 22.70 | 22.80 | 12000 |
| 09 Aug 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 3000 |
| 08 Aug 2018 | 23.00 | 23.00 | 22.55 | 22.55 | 23.10 | 9000 |
| 07 Aug 2018 | 23.20 | 23.30 | 23.10 | 23.10 | 23.50 | 9000 |
| 06 Aug 2018 | 22.25 | 23.50 | 22.25 | 23.50 | 23.45 | 12000 |
| 03 Aug 2018 | 22.20 | 23.75 | 22.20 | 23.45 | 22.15 | 30000 |
| 02 Aug 2018 | 23.00 | 23.00 | 22.15 | 22.15 | 22.25 | 15000 |
| 01 Aug 2018 | 22.60 | 22.60 | 22.25 | 22.25 | 22.00 | 12000 |
| 31 Jul 2018 | 22.85 | 22.85 | 21.95 | 22.00 | 22.25 | 27000 |
| 30 Jul 2018 | 22.50 | 23.00 | 22.25 | 22.25 | 22.95 | 18000 |
| 27 Jul 2018 | 23.15 | 23.15 | 22.90 | 22.95 | 22.50 | 18000 |
| 26 Jul 2018 | 23.00 | 23.50 | 22.50 | 22.50 | 22.65 | 15000 |
| 25 Jul 2018 | 23.00 | 23.90 | 22.65 | 22.65 | 23.00 | 12000 |
| 24 Jul 2018 | 22.35 | 23.30 | 22.35 | 23.00 | 23.10 | 24000 |
| 23 Jul 2018 | 24.00 | 24.00 | 22.50 | 23.10 | 23.15 | 18000 |
| 20 Jul 2018 | 22.10 | 24.70 | 22.10 | 23.15 | 22.75 | 102000 |
| 19 Jul 2018 | 22.10 | 23.90 | 22.10 | 22.75 | 23.20 | 33000 |
| 18 Jul 2018 | 24.00 | 24.00 | 23.20 | 23.20 | 23.70 | 24000 |
| 17 Jul 2018 | 24.00 | 24.00 | 23.50 | 23.70 | 24.00 | 48000 |
| 16 Jul 2018 | 26.30 | 28.60 | 23.95 | 24.00 | 25.40 | 21000 |
| 13 Jul 2018 | 25.30 | 25.65 | 25.10 | 25.40 | 25.65 | 24000 |
| 12 Jul 2018 | 26.00 | 26.00 | 25.60 | 25.65 | 26.65 | 27000 |
| 11 Jul 2018 | 26.20 | 26.85 | 25.40 | 26.65 | 26.15 | 111000 |
| 10 Jul 2018 | 26.00 | 26.55 | 26.00 | 26.15 | 26.10 | 51000 |
| 09 Jul 2018 | 26.30 | 27.15 | 26.10 | 26.10 | 27.10 | 24000 |
| 06 Jul 2018 | 26.35 | 27.25 | 26.15 | 27.10 | 27.00 | 60000 |
| 05 Jul 2018 | 24.65 | 27.30 | 24.65 | 27.00 | 26.15 | 90000 |
| 04 Jul 2018 | 26.00 | 26.35 | 25.20 | 26.15 | 26.70 | 33000 |
| 03 Jul 2018 | 27.00 | 27.20 | 25.55 | 26.70 | 26.00 | 138000 |
| 02 Jul 2018 | 28.00 | 28.00 | 26.00 | 26.00 | 28.00 | 39000 |
| 29 Jun 2018 | 27.70 | 28.00 | 27.70 | 28.00 | 26.80 | 9000 |
| 28 Jun 2018 | 27.50 | 27.50 | 26.50 | 26.80 | 28.05 | 30000 |
| 27 Jun 2018 | 29.30 | 30.30 | 27.50 | 28.05 | 29.70 | 36000 |
| 26 Jun 2018 | 30.70 | 30.70 | 29.50 | 29.70 | 30.90 | 18000 |
| 25 Jun 2018 | 31.00 | 31.00 | 30.90 | 30.90 | 31.30 | 6000 |
| 22 Jun 2018 | 30.00 | 31.30 | 29.70 | 31.30 | 30.15 | 54000 |
| 21 Jun 2018 | 30.70 | 30.70 | 29.50 | 30.15 | 30.00 | 39000 |
| 20 Jun 2018 | 33.60 | 36.00 | 29.70 | 30.00 | 31.90 | 129000 |
| 19 Jun 2018 | 29.00 | 32.50 | 29.00 | 31.90 | 29.95 | 72000 |
| 18 Jun 2018 | 30.90 | 30.90 | 29.40 | 29.95 | 31.00 | 21000 |
| 15 Jun 2018 | 31.95 | 31.95 | 30.75 | 31.00 | 31.50 | 9000 |
| 14 Jun 2018 | 31.50 | 32.00 | 31.50 | 31.50 | 32.25 | 12000 |
| 13 Jun 2018 | 32.50 | 32.95 | 32.25 | 32.25 | 32.20 | 27000 |
| 12 Jun 2018 | 32.90 | 32.90 | 32.20 | 32.20 | 32.75 | 9000 |
| 11 Jun 2018 | 33.90 | 33.90 | 32.35 | 32.75 | 32.35 | 24000 |
| 08 Jun 2018 | 32.90 | 32.95 | 32.00 | 32.35 | 32.50 | 36000 |
| 07 Jun 2018 | 33.25 | 33.45 | 32.50 | 32.50 | 32.50 | 27000 |
| 06 Jun 2018 | 33.00 | 33.00 | 32.50 | 32.50 | 31.75 | 6000 |
| 05 Jun 2018 | 34.00 | 34.00 | 31.10 | 31.75 | 34.40 | 51000 |
| 04 Jun 2018 | 34.45 | 34.45 | 34.40 | 34.40 | 35.30 | 6000 |
| 01 Jun 2018 | 35.50 | 35.50 | 34.70 | 35.30 | 34.75 | 18000 |
| 31 May 2018 | 35.90 | 36.95 | 34.70 | 34.75 | 35.40 | 21000 |
| 30 May 2018 | 34.25 | 35.80 | 34.25 | 35.40 | 33.80 | 114000 |
| 29 May 2018 | 34.30 | 35.10 | 33.60 | 33.80 | 35.20 | 42000 |
| 28 May 2018 | 30.25 | 36.00 | 30.00 | 35.20 | 31.75 | 156000 |
| 25 May 2018 | 34.00 | 34.00 | 31.40 | 31.75 | 33.00 | 144000 |
| 24 May 2018 | 32.80 | 33.00 | 32.70 | 33.00 | 33.45 | 51000 |
| 23 May 2018 | 32.40 | 33.60 | 32.25 | 33.45 | 33.50 | 45000 |
| 22 May 2018 | 33.40 | 34.00 | 33.40 | 33.50 | 34.25 | 12000 |
| 21 May 2018 | 36.85 | 37.10 | 33.80 | 34.25 | 35.55 | 69000 |
| 18 May 2018 | 34.00 | 35.55 | 33.50 | 35.55 | 33.90 | 147000 |
| 17 May 2018 | 32.75 | 34.65 | 32.65 | 33.90 | 34.35 | 183000 |
| 16 May 2018 | 34.90 | 34.90 | 34.35 | 34.35 | 36.15 | 723000 |
| 15 May 2018 | 34.30 | 37.75 | 34.30 | 36.15 | 36.10 | 1593000 |
| 14 May 2018 | 36.10 | 36.10 | 36.10 | 36.10 | 38.00 | 60000 |
| 11 May 2018 | 40.00 | 40.25 | 38.00 | 38.00 | 0.00 | 720000 |