Ashoka Metcast Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 2.40 | 2.40 | 2.40 | 2.40 | 2.25 | 6000 |
| 20 Jan 2020 | 2.19 | 2.25 | 2.05 | 2.25 | 2.25 | 24000 |
| 17 Jan 2020 | 2.34 | 2.34 | 2.19 | 2.25 | 2.50 | 18000 |
| 09 Jan 2020 | 2.28 | 2.50 | 2.28 | 2.50 | 2.40 | 18000 |
| 08 Jan 2020 | 2.68 | 2.68 | 2.40 | 2.40 | 2.81 | 18000 |
| 02 Jan 2020 | 2.81 | 2.81 | 2.81 | 2.81 | 3.00 | 6000 |
| 30 Dec 2019 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | 12000 |
| 27 Dec 2019 | 2.70 | 2.96 | 2.70 | 2.96 | 2.85 | 18000 |
| 26 Dec 2019 | 2.96 | 2.96 | 2.85 | 2.85 | 2.80 | 12000 |
| 24 Dec 2019 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | 6000 |
| 20 Dec 2019 | 2.79 | 2.79 | 2.79 | 2.79 | 2.70 | 6000 |
| 19 Dec 2019 | 2.70 | 2.70 | 2.70 | 2.70 | 2.85 | 6000 |
| 18 Dec 2019 | 2.50 | 2.88 | 2.50 | 2.85 | 2.40 | 54000 |
| 06 Dec 2019 | 2.40 | 2.40 | 2.40 | 2.40 | 2.31 | 6000 |
| 27 Nov 2019 | 2.31 | 2.31 | 2.31 | 2.31 | 2.46 | 6000 |
| 15 Nov 2019 | 2.46 | 2.46 | 2.46 | 2.46 | 2.56 | 6000 |
| 07 Nov 2019 | 2.55 | 2.56 | 2.55 | 2.56 | 2.47 | 12000 |
| 06 Nov 2019 | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | 12000 |
| 22 Oct 2019 | 2.20 | 2.25 | 2.20 | 2.25 | 2.05 | 12000 |
| 18 Oct 2019 | 2.03 | 2.05 | 2.03 | 2.05 | 2.07 | 12000 |
| 17 Oct 2019 | 2.03 | 2.07 | 2.03 | 2.07 | 2.10 | 12000 |
| 15 Oct 2019 | 2.21 | 2.21 | 2.10 | 2.10 | 2.31 | 12000 |
| 09 Oct 2019 | 2.31 | 2.31 | 2.31 | 2.31 | 2.20 | 6000 |
| 23 Sep 2019 | 2.20 | 2.20 | 2.20 | 2.20 | 2.29 | 6000 |
| 05 Sep 2019 | 2.29 | 2.29 | 2.29 | 2.29 | 2.41 | 6000 |
| 04 Sep 2019 | 2.41 | 2.41 | 2.41 | 2.41 | 2.53 | 6000 |
| 03 Sep 2019 | 2.53 | 2.53 | 2.53 | 2.53 | 2.66 | 18000 |
| 27 Aug 2019 | 2.66 | 2.66 | 2.66 | 2.66 | 2.55 | 6000 |
| 23 Aug 2019 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | 6000 |
| 21 Aug 2019 | 2.31 | 2.55 | 2.31 | 2.45 | 2.43 | 48000 |
| 20 Aug 2019 | 2.43 | 2.43 | 2.43 | 2.43 | 2.55 | 6000 |
| 14 Aug 2019 | 2.37 | 2.55 | 2.37 | 2.55 | 2.49 | 18000 |
| 13 Aug 2019 | 2.49 | 2.49 | 2.49 | 2.49 | 2.62 | 6000 |
| 09 Aug 2019 | 2.87 | 2.87 | 2.62 | 2.62 | 2.75 | 30000 |
| 08 Aug 2019 | 2.67 | 2.75 | 2.67 | 2.75 | 2.80 | 12000 |
| 07 Aug 2019 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94 | 36000 |
| 06 Aug 2019 | 2.94 | 2.94 | 2.94 | 2.94 | 3.09 | 12000 |
| 05 Aug 2019 | 3.09 | 3.09 | 3.09 | 3.09 | 3.25 | 6000 |
| 02 Aug 2019 | 3.25 | 3.25 | 3.25 | 3.25 | 3.42 | 24000 |
| 01 Aug 2019 | 3.42 | 3.42 | 3.42 | 3.42 | 3.59 | 18000 |
| 31 Jul 2019 | 3.59 | 3.59 | 3.59 | 3.59 | 3.53 | 6000 |
| 30 Jul 2019 | 3.53 | 3.53 | 3.53 | 3.53 | 3.71 | 12000 |
| 29 Jul 2019 | 3.71 | 3.71 | 3.71 | 3.71 | 3.90 | 6000 |
| 26 Jul 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 6000 |
| 10 Jul 2019 | 4.01 | 4.01 | 3.73 | 3.73 | 3.92 | 12000 |
| 09 Jul 2019 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 6000 |
| 08 Jul 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 4.17 | 6000 |
| 05 Jul 2019 | 4.17 | 5.00 | 4.17 | 4.17 | 4.63 | 18000 |
| 04 Jul 2019 | 4.63 | 4.63 | 4.63 | 4.63 | 5.14 | 6000 |
| 02 Jul 2019 | 5.14 | 5.14 | 5.14 | 5.14 | 4.29 | 6000 |
| 01 Jul 2019 | 4.00 | 4.29 | 4.00 | 4.29 | 4.38 | 12000 |
| 28 Jun 2019 | 3.78 | 4.38 | 3.78 | 4.38 | 3.65 | 12000 |
| 27 Jun 2019 | 3.78 | 4.20 | 3.65 | 3.65 | 3.50 | 18000 |
| 26 Jun 2019 | 3.28 | 3.50 | 3.28 | 3.50 | 3.20 | 18000 |
| 25 Jun 2019 | 3.47 | 3.47 | 3.20 | 3.20 | 3.45 | 12000 |
| 24 Jun 2019 | 3.45 | 3.45 | 3.35 | 3.45 | 4.08 | 24000 |
| 17 Jun 2019 | 3.51 | 4.08 | 3.51 | 4.08 | 3.40 | 18000 |
| 14 Jun 2019 | 3.99 | 3.99 | 3.40 | 3.40 | 4.00 | 24000 |
| 11 Jun 2019 | 3.74 | 4.09 | 3.74 | 4.00 | 3.92 | 24000 |
| 07 Jun 2019 | 4.29 | 4.29 | 3.92 | 3.92 | 4.24 | 12000 |
| 04 Jun 2019 | 4.10 | 4.24 | 4.10 | 4.24 | 3.92 | 12000 |
| 30 May 2019 | 4.30 | 4.58 | 3.92 | 3.92 | 4.19 | 30000 |
| 29 May 2019 | 4.19 | 4.19 | 4.19 | 4.19 | 4.65 | 66000 |
| 28 May 2019 | 4.10 | 4.65 | 4.10 | 4.65 | 4.27 | 18000 |
| 27 May 2019 | 3.90 | 4.27 | 3.90 | 4.27 | 3.89 | 12000 |
| 24 May 2019 | 3.70 | 3.89 | 3.70 | 3.89 | 3.96 | 18000 |
| 23 May 2019 | 4.05 | 4.05 | 3.96 | 3.96 | 4.40 | 24000 |
| 20 May 2019 | 4.05 | 4.44 | 4.05 | 4.40 | 4.44 | 24000 |
| 17 May 2019 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | 6000 |
| 16 May 2019 | 4.28 | 4.28 | 4.03 | 4.05 | 4.47 | 48000 |
| 15 May 2019 | 4.47 | 4.47 | 4.47 | 4.47 | 4.89 | 6000 |
| 14 May 2019 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | 6000 |
| 13 May 2019 | 4.70 | 4.89 | 4.70 | 4.80 | 4.65 | 12000 |
| 10 May 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.37 | 6000 |
| 09 May 2019 | 4.10 | 4.45 | 4.10 | 4.37 | 4.49 | 36000 |
| 02 May 2019 | 4.49 | 4.49 | 4.49 | 4.49 | 4.34 | 6000 |
| 30 Apr 2019 | 4.72 | 4.72 | 4.32 | 4.34 | 4.54 | 18000 |
| 26 Apr 2019 | 4.12 | 4.67 | 4.12 | 4.54 | 4.32 | 48000 |
| 25 Apr 2019 | 4.33 | 4.33 | 4.32 | 4.32 | 4.70 | 12000 |
| 24 Apr 2019 | 4.32 | 5.00 | 4.32 | 4.70 | 4.72 | 36000 |
| 23 Apr 2019 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 6000 |
| 15 Apr 2019 | 4.69 | 4.69 | 4.69 | 4.69 | 4.56 | 6000 |
| 12 Apr 2019 | 4.73 | 5.18 | 4.56 | 4.56 | 4.71 | 18000 |
| 09 Apr 2019 | 4.71 | 4.71 | 4.71 | 4.71 | 4.60 | 6000 |
| 08 Apr 2019 | 4.43 | 4.69 | 4.43 | 4.60 | 4.32 | 18000 |
| 04 Apr 2019 | 4.32 | 4.32 | 4.32 | 4.32 | 4.54 | 6000 |
| 28 Mar 2019 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | 6000 |
| 27 Mar 2019 | 4.40 | 4.40 | 4.40 | 4.40 | 4.63 | 12000 |
| 25 Mar 2019 | 4.63 | 4.63 | 4.63 | 4.63 | 4.87 | 6000 |
| 22 Mar 2019 | 5.34 | 5.34 | 4.87 | 4.87 | 5.12 | 18000 |
| 18 Mar 2019 | 5.12 | 5.12 | 5.12 | 5.12 | 4.90 | 6000 |
| 14 Mar 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70 | 6000 |
| 13 Mar 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 6000 |
| 12 Mar 2019 | 4.40 | 4.62 | 4.40 | 4.62 | 4.40 | 36000 |
| 11 Mar 2019 | 4.30 | 4.49 | 4.30 | 4.40 | 4.35 | 12000 |
| 08 Mar 2019 | 4.18 | 4.35 | 4.18 | 4.35 | 4.39 | 18000 |
| 01 Mar 2019 | 4.07 | 4.39 | 4.07 | 4.39 | 4.27 | 12000 |
| 28 Feb 2019 | 4.27 | 4.27 | 4.27 | 4.27 | 4.49 | 6000 |
| 26 Feb 2019 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | 6000 |
| 25 Feb 2019 | 4.10 | 4.29 | 4.10 | 4.29 | 4.09 | 36000 |
| 22 Feb 2019 | 3.98 | 4.09 | 3.98 | 4.09 | 4.18 | 24000 |
| 21 Feb 2019 | 4.18 | 4.18 | 4.18 | 4.18 | 4.39 | 6000 |
| 19 Feb 2019 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | 6000 |
| 18 Feb 2019 | 4.34 | 4.34 | 4.34 | 4.34 | 4.14 | 6000 |
| 14 Feb 2019 | 4.14 | 4.14 | 4.14 | 4.14 | 4.35 | 6000 |
| 13 Feb 2019 | 4.39 | 4.39 | 4.12 | 4.35 | 4.32 | 18000 |
| 12 Feb 2019 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6000 |
| 08 Feb 2019 | 4.02 | 4.32 | 4.02 | 4.32 | 4.23 | 24000 |
| 07 Feb 2019 | 4.23 | 4.23 | 4.23 | 4.23 | 4.45 | 6000 |
| 05 Feb 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.68 | 156000 |
| 01 Feb 2019 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46 | 6000 |
| 31 Jan 2019 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69 | 6000 |
| 30 Jan 2019 | 4.69 | 4.69 | 4.69 | 4.69 | 4.58 | 6000 |
| 29 Jan 2019 | 4.58 | 4.58 | 4.58 | 4.58 | 4.82 | 6000 |
| 28 Jan 2019 | 4.82 | 4.82 | 4.82 | 4.82 | 5.07 | 6000 |
| 25 Jan 2019 | 5.07 | 5.07 | 5.07 | 5.07 | 4.88 | 6000 |
| 24 Jan 2019 | 4.44 | 4.88 | 4.44 | 4.88 | 4.67 | 18000 |
| 23 Jan 2019 | 4.67 | 4.67 | 4.67 | 4.67 | 4.48 | 6000 |
| 22 Jan 2019 | 4.48 | 4.48 | 4.48 | 4.48 | 4.27 | 6000 |
| 21 Jan 2019 | 4.27 | 4.27 | 4.27 | 4.27 | 4.07 | 6000 |
| 18 Jan 2019 | 4.07 | 4.07 | 4.06 | 4.07 | 3.88 | 18000 |
| 16 Jan 2019 | 3.88 | 3.88 | 3.88 | 3.88 | 3.70 | 6000 |
| 14 Jan 2019 | 3.70 | 4.04 | 3.70 | 3.70 | 3.85 | 18000 |
| 04 Jan 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 3.67 | 6000 |
| 03 Jan 2019 | 3.87 | 3.87 | 3.67 | 3.67 | 4.00 | 12000 |
| 01 Jan 2019 | 3.87 | 4.00 | 3.87 | 4.00 | 4.15 | 12000 |
| 31 Dec 2018 | 4.15 | 4.15 | 4.15 | 4.15 | 4.39 | 6000 |
| 19 Dec 2018 | 4.46 | 4.46 | 4.39 | 4.39 | 4.86 | 12000 |
| 17 Dec 2018 | 4.86 | 4.86 | 4.86 | 4.86 | 5.40 | 6000 |
| 10 Dec 2018 | 4.75 | 5.40 | 4.75 | 5.40 | 4.50 | 36000 |
| 07 Dec 2018 | 4.16 | 4.50 | 4.16 | 4.50 | 3.80 | 12000 |
| 30 Nov 2018 | 3.79 | 3.80 | 3.47 | 3.80 | 3.79 | 18000 |
| 27 Nov 2018 | 3.92 | 3.92 | 3.78 | 3.79 | 4.20 | 42000 |
| 20 Nov 2018 | 4.20 | 4.20 | 4.20 | 4.20 | 4.56 | 6000 |
| 09 Nov 2018 | 4.56 | 4.56 | 4.56 | 4.56 | 4.67 | 6000 |
| 07 Nov 2018 | 4.67 | 4.67 | 4.67 | 4.67 | 4.30 | 6000 |
| 02 Nov 2018 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 6000 |
| 31 Oct 2018 | 4.00 | 4.25 | 3.92 | 4.25 | 4.23 | 42000 |
| 26 Oct 2018 | 4.23 | 4.23 | 4.23 | 4.23 | 4.64 | 6000 |
| 22 Oct 2018 | 5.01 | 5.01 | 4.64 | 4.64 | 5.15 | 24000 |
| 19 Oct 2018 | 5.02 | 5.15 | 5.02 | 5.15 | 5.56 | 18000 |
| 17 Oct 2018 | 5.56 | 5.56 | 5.56 | 5.56 | 6.17 | 6000 |
| 15 Oct 2018 | 5.05 | 6.17 | 5.05 | 6.17 | 5.61 | 18000 |
| 12 Oct 2018 | 5.10 | 5.61 | 5.10 | 5.61 | 5.10 | 12000 |
| 11 Oct 2018 | 4.74 | 5.10 | 4.49 | 5.10 | 4.98 | 42000 |
| 03 Oct 2018 | 4.55 | 4.98 | 4.55 | 4.98 | 4.76 | 18000 |
| 01 Oct 2018 | 4.76 | 4.76 | 4.76 | 4.76 | 5.01 | 24000 |
| 28 Sep 2018 | 5.02 | 5.02 | 5.01 | 5.01 | 5.27 | 18000 |
| 27 Sep 2018 | 5.27 | 5.27 | 5.27 | 5.27 | 5.02 | 6000 |
| 26 Sep 2018 | 5.02 | 5.02 | 5.02 | 5.02 | 5.28 | 24000 |
| 25 Sep 2018 | 5.28 | 5.30 | 5.28 | 5.28 | 5.55 | 18000 |
| 19 Sep 2018 | 5.55 | 5.55 | 5.55 | 5.55 | 5.81 | 12000 |
| 18 Sep 2018 | 5.81 | 5.81 | 5.81 | 5.81 | 6.09 | 6000 |
| 17 Sep 2018 | 5.80 | 6.09 | 5.80 | 6.09 | 5.80 | 24000 |
| 14 Sep 2018 | 5.80 | 5.80 | 5.80 | 5.80 | 6.02 | 6000 |
| 12 Sep 2018 | 6.02 | 6.02 | 6.02 | 6.02 | 5.74 | 6000 |
| 30 Aug 2018 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6000 |
| 28 Aug 2018 | 5.75 | 5.80 | 5.74 | 5.74 | 6.04 | 24000 |
| 24 Aug 2018 | 5.99 | 6.04 | 5.74 | 6.04 | 6.04 | 30000 |
| 23 Aug 2018 | 6.04 | 6.04 | 6.04 | 6.04 | 5.52 | 6000 |
| 20 Aug 2018 | 5.52 | 5.52 | 5.52 | 5.52 | 5.02 | 6000 |
| 16 Aug 2018 | 4.57 | 5.02 | 4.57 | 5.02 | 4.57 | 12000 |
| 07 Aug 2018 | 4.16 | 4.57 | 4.16 | 4.57 | 4.16 | 12000 |
| 06 Aug 2018 | 4.16 | 4.16 | 4.16 | 4.16 | 4.35 | 6000 |
| 03 Aug 2018 | 4.35 | 4.35 | 4.35 | 4.35 | 4.15 | 6000 |
| 26 Jul 2018 | 3.96 | 4.15 | 3.96 | 4.15 | 4.14 | 144000 |
| 25 Jul 2018 | 4.14 | 4.14 | 4.14 | 4.14 | 4.33 | 6000 |
| 13 Jul 2018 | 4.35 | 4.35 | 4.33 | 4.33 | 4.53 | 12000 |
| 12 Jul 2018 | 4.53 | 4.53 | 4.53 | 4.53 | 4.32 | 12000 |
| 10 Jul 2018 | 4.32 | 4.32 | 4.32 | 4.32 | 4.52 | 18000 |
| 09 Jul 2018 | 4.52 | 4.52 | 4.52 | 4.52 | 4.31 | 6000 |
| 03 Jul 2018 | 4.31 | 4.31 | 4.31 | 4.31 | 4.11 | 6000 |
| 02 Jul 2018 | 4.32 | 4.50 | 4.11 | 4.11 | 4.56 | 42000 |
| 29 Jun 2018 | 4.33 | 4.74 | 4.32 | 4.56 | 4.56 | 30000 |
| 27 Jun 2018 | 4.56 | 4.56 | 4.56 | 4.56 | 4.80 | 6000 |
| 26 Jun 2018 | 4.80 | 4.80 | 4.80 | 4.80 | 5.06 | 18000 |
| 25 Jun 2018 | 5.07 | 5.07 | 5.06 | 5.06 | 5.35 | 18000 |
| 21 Jun 2018 | 5.35 | 5.35 | 5.35 | 5.35 | 5.65 | 6000 |
| 15 Jun 2018 | 5.65 | 5.65 | 5.36 | 5.65 | 5.95 | 18000 |
| 13 Jun 2018 | 5.94 | 5.95 | 5.94 | 5.95 | 5.94 | 12000 |
| 12 Jun 2018 | 5.94 | 5.94 | 5.94 | 5.94 | 5.83 | 6000 |
| 08 Jun 2018 | 5.35 | 5.83 | 5.35 | 5.83 | 5.60 | 18000 |
| 06 Jun 2018 | 5.60 | 5.60 | 5.60 | 5.60 | 5.85 | 6000 |
| 05 Jun 2018 | 5.85 | 5.85 | 5.85 | 5.85 | 6.10 | 12000 |
| 29 May 2018 | 6.10 | 6.10 | 6.10 | 6.10 | 6.38 | 6000 |
| 28 May 2018 | 6.38 | 6.38 | 6.38 | 6.38 | 6.09 | 24000 |
| 25 May 2018 | 5.99 | 6.09 | 5.99 | 6.09 | 5.80 | 84000 |
| 24 May 2018 | 5.80 | 5.90 | 5.80 | 5.80 | 6.05 | 18000 |
| 23 May 2018 | 6.01 | 6.15 | 5.89 | 6.05 | 6.18 | 48000 |
| 21 May 2018 | 6.21 | 6.21 | 6.18 | 6.18 | 6.50 | 12000 |
| 18 May 2018 | 6.50 | 6.50 | 6.50 | 6.50 | 6.70 | 6000 |
| 17 May 2018 | 6.71 | 6.71 | 6.70 | 6.70 | 7.05 | 18000 |
| 10 May 2018 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | 6000 |
| 09 May 2018 | 6.75 | 6.75 | 6.75 | 6.75 | 7.10 | 6000 |
| 08 May 2018 | 7.10 | 7.10 | 7.10 | 7.10 | 6.85 | 6000 |
| 07 May 2018 | 6.87 | 6.87 | 6.84 | 6.85 | 7.19 | 18000 |
| 04 May 2018 | 7.19 | 7.19 | 7.19 | 7.19 | 7.00 | 6000 |
| 02 May 2018 | 6.69 | 7.00 | 6.65 | 7.00 | 7.00 | 30000 |
| 30 Apr 2018 | 7.25 | 7.25 | 7.00 | 7.00 | 7.15 | 12000 |
| 27 Apr 2018 | 7.20 | 7.25 | 7.15 | 7.15 | 7.50 | 18000 |
| 23 Apr 2018 | 7.49 | 7.50 | 7.49 | 7.50 | 7.35 | 12000 |
| 18 Apr 2018 | 7.35 | 7.35 | 7.35 | 7.35 | 7.65 | 6000 |
| 13 Apr 2018 | 7.95 | 7.95 | 7.65 | 7.65 | 7.95 | 18000 |
| 10 Apr 2018 | 8.00 | 8.00 | 7.95 | 7.95 | 8.20 | 12000 |
| 06 Apr 2018 | 8.20 | 8.20 | 8.20 | 8.20 | 8.48 | 6000 |
| 03 Apr 2018 | 7.72 | 8.48 | 7.72 | 8.48 | 8.08 | 18000 |
| 02 Apr 2018 | 8.08 | 8.08 | 8.08 | 8.08 | 8.50 | 6000 |
| 28 Mar 2018 | 8.51 | 8.51 | 8.49 | 8.50 | 8.93 | 30000 |
| 27 Mar 2018 | 8.98 | 8.98 | 8.93 | 8.93 | 9.39 | 18000 |
| 26 Mar 2018 | 10.29 | 10.29 | 9.39 | 9.39 | 9.88 | 54000 |
| 23 Mar 2018 | 9.54 | 9.95 | 9.54 | 9.88 | 9.51 | 90000 |
| 22 Mar 2018 | 9.49 | 9.51 | 9.49 | 9.51 | 9.06 | 24000 |
| 21 Mar 2018 | 9.06 | 9.06 | 8.26 | 9.06 | 8.63 | 114000 |
| 20 Mar 2018 | 8.62 | 8.63 | 8.62 | 8.63 | 8.22 | 30000 |
| 19 Mar 2018 | 8.22 | 8.22 | 8.22 | 8.22 | 7.83 | 18000 |
| 16 Mar 2018 | 7.19 | 7.83 | 7.19 | 7.83 | 7.46 | 54000 |
| 15 Mar 2018 | 7.46 | 7.46 | 7.20 | 7.46 | 7.11 | 54000 |
| 14 Mar 2018 | 6.51 | 7.11 | 6.45 | 7.11 | 6.78 | 120000 |
| 13 Mar 2018 | 6.78 | 6.80 | 6.75 | 6.78 | 7.07 | 60000 |
| 12 Mar 2018 | 7.40 | 7.40 | 7.03 | 7.07 | 7.40 | 54000 |
| 09 Mar 2018 | 7.36 | 7.51 | 7.36 | 7.40 | 7.65 | 18000 |
| 08 Mar 2018 | 7.59 | 7.65 | 7.59 | 7.65 | 7.78 | 12000 |
| 07 Mar 2018 | 8.40 | 8.40 | 7.61 | 7.78 | 8.02 | 66000 |
| 06 Mar 2018 | 8.35 | 8.44 | 7.90 | 8.02 | 8.22 | 90000 |
| 05 Mar 2018 | 8.70 | 8.70 | 8.00 | 8.22 | 8.75 | 78000 |
| 01 Mar 2018 | 8.75 | 8.75 | 8.75 | 8.75 | 9.00 | 12000 |
| 28 Feb 2018 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 36000 |
| 27 Feb 2018 | 9.55 | 9.55 | 9.00 | 9.00 | 9.55 | 30000 |
| 23 Feb 2018 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | 12000 |
| 22 Feb 2018 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 12000 |
| 21 Feb 2018 | 9.70 | 9.70 | 9.50 | 9.50 | 9.75 | 12000 |
| 20 Feb 2018 | 10.20 | 10.20 | 9.75 | 9.75 | 9.85 | 30000 |
| 19 Feb 2018 | 9.55 | 9.85 | 9.35 | 9.85 | 9.50 | 84000 |
| 16 Feb 2018 | 9.45 | 9.85 | 9.10 | 9.50 | 9.65 | 78000 |
| 15 Feb 2018 | 9.40 | 10.45 | 9.25 | 9.65 | 10.05 | 228000 |
| 14 Feb 2018 | 11.75 | 11.95 | 10.05 | 10.05 | 11.15 | 504000 |