CRP Risk Management Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 29.80 | 29.80 | 27.20 | 27.20 | 28.80 | 6000 |
| 22 Jan 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 27.50 | 10000 |
| 21 Jan 2020 | 29.00 | 29.10 | 27.50 | 27.50 | 28.00 | 32000 |
| 17 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
| 15 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 |
| 13 Jan 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 25.50 | 4000 |
| 08 Jan 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 29.75 | 2000 |
| 06 Jan 2020 | 30.00 | 30.00 | 29.50 | 29.75 | 29.50 | 32000 |
| 03 Jan 2020 | 29.25 | 29.50 | 29.25 | 29.50 | 29.80 | 50000 |
| 02 Jan 2020 | 29.00 | 30.00 | 29.00 | 29.80 | 26.50 | 78000 |
| 26 Dec 2019 | 27.00 | 27.00 | 26.50 | 26.50 | 29.85 | 10000 |
| 24 Dec 2019 | 26.00 | 29.85 | 25.00 | 29.85 | 30.00 | 6000 |
| 23 Dec 2019 | 29.40 | 30.00 | 29.40 | 30.00 | 28.90 | 14000 |
| 20 Dec 2019 | 30.95 | 30.95 | 28.90 | 28.90 | 30.20 | 6000 |
| 19 Dec 2019 | 30.10 | 30.20 | 30.10 | 30.20 | 30.40 | 42000 |
| 18 Dec 2019 | 29.80 | 31.00 | 29.80 | 30.40 | 28.50 | 100000 |
| 13 Dec 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.40 | 4000 |
| 12 Dec 2019 | 27.15 | 27.40 | 27.15 | 27.40 | 29.00 | 8000 |
| 05 Dec 2019 | 25.50 | 29.00 | 25.50 | 29.00 | 27.10 | 4000 |
| 04 Dec 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 27.50 | 2000 |
| 03 Dec 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 28.20 | 2000 |
| 02 Dec 2019 | 27.10 | 30.45 | 27.05 | 28.20 | 30.00 | 10000 |
| 25 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
| 15 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 |
| 13 Nov 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.05 | 2000 |
| 08 Nov 2019 | 27.00 | 30.05 | 27.00 | 30.05 | 28.10 | 4000 |
| 05 Nov 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 28.05 | 2000 |
| 04 Nov 2019 | 27.30 | 28.05 | 27.30 | 28.05 | 30.00 | 4000 |
| 22 Oct 2019 | 30.00 | 31.50 | 30.00 | 30.00 | 30.00 | 14000 |
| 18 Oct 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 14000 |
| 17 Oct 2019 | 27.40 | 30.00 | 27.40 | 30.00 | 27.30 | 48000 |
| 16 Oct 2019 | 25.10 | 27.50 | 25.10 | 27.30 | 25.00 | 94000 |
| 14 Oct 2019 | 25.80 | 25.90 | 25.00 | 25.00 | 25.70 | 88000 |
| 10 Oct 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 24.00 | 4000 |
| 09 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 22.35 | 4000 |
| 03 Oct 2019 | 22.25 | 22.45 | 22.25 | 22.35 | 22.05 | 32000 |
| 25 Sep 2019 | 22.00 | 22.05 | 22.00 | 22.05 | 21.00 | 4000 |
| 23 Sep 2019 | 21.50 | 21.50 | 21.00 | 21.00 | 20.50 | 6000 |
| 19 Sep 2019 | 20.65 | 22.50 | 20.45 | 20.50 | 21.50 | 12000 |
| 18 Sep 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.50 | 2000 |
| 16 Sep 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 23.40 | 2000 |
| 13 Sep 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 23.80 | 2000 |
| 12 Sep 2019 | 21.85 | 23.80 | 21.85 | 23.80 | 22.80 | 4000 |
| 09 Sep 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 20.00 | 2000 |
| 06 Sep 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.50 | 2000 |
| 03 Sep 2019 | 21.50 | 21.50 | 21.45 | 21.50 | 19.90 | 8000 |
| 30 Aug 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 17.00 | 2000 |
| 29 Aug 2019 | 21.00 | 21.50 | 16.80 | 17.00 | 21.00 | 98000 |
| 28 Aug 2019 | 21.00 | 21.00 | 20.95 | 21.00 | 23.75 | 180000 |
| 20 Aug 2019 | 17.50 | 23.75 | 17.50 | 23.75 | 20.00 | 6000 |
| 19 Aug 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 24.20 | 4000 |
| 13 Aug 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 21.70 | 2000 |
| 08 Aug 2019 | 20.85 | 21.70 | 20.85 | 21.70 | 20.05 | 4000 |
| 31 Jul 2019 | 14.25 | 20.05 | 14.25 | 20.05 | 17.75 | 6000 |
| 30 Jul 2019 | 18.00 | 18.00 | 17.50 | 17.75 | 17.50 | 4000 |
| 29 Jul 2019 | 17.75 | 17.75 | 17.50 | 17.50 | 17.65 | 4000 |
| 26 Jul 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 19.00 | 2000 |
| 25 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 2000 |
| 24 Jul 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 2000 |
| 22 Jul 2019 | 21.50 | 21.95 | 19.50 | 19.50 | 24.00 | 6000 |
| 19 Jul 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.95 | 2000 |
| 16 Jul 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 26.50 | 2000 |
| 15 Jul 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 26.65 | 4000 |
| 08 Jul 2019 | 24.15 | 27.95 | 24.00 | 26.65 | 27.00 | 8000 |
| 04 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 29.75 | 2000 |
| 02 Jul 2019 | 28.00 | 29.75 | 28.00 | 29.75 | 27.00 | 10000 |
| 28 Jun 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 23.35 | 4000 |
| 27 Jun 2019 | 24.05 | 25.00 | 23.35 | 23.35 | 24.80 | 18000 |
| 26 Jun 2019 | 24.10 | 25.55 | 24.05 | 24.80 | 30.00 | 24000 |
| 25 Jun 2019 | 29.00 | 30.00 | 29.00 | 30.00 | 31.70 | 4000 |
| 24 Jun 2019 | 31.80 | 31.80 | 31.70 | 31.70 | 31.85 | 8000 |
| 21 Jun 2019 | 31.80 | 31.85 | 31.80 | 31.85 | 31.85 | 4000 |
| 20 Jun 2019 | 31.80 | 31.85 | 31.75 | 31.85 | 31.65 | 8000 |
| 19 Jun 2019 | 31.70 | 31.70 | 31.50 | 31.65 | 34.70 | 10000 |
| 18 Jun 2019 | 31.50 | 34.70 | 31.50 | 34.70 | 31.10 | 10000 |
| 17 Jun 2019 | 30.00 | 32.80 | 30.00 | 31.10 | 30.05 | 10000 |
| 14 Jun 2019 | 30.15 | 30.15 | 30.05 | 30.05 | 29.05 | 8000 |
| 13 Jun 2019 | 33.10 | 33.10 | 27.00 | 29.05 | 33.30 | 20000 |
| 12 Jun 2019 | 33.00 | 33.75 | 33.00 | 33.30 | 33.75 | 12000 |
| 11 Jun 2019 | 32.50 | 33.80 | 29.60 | 33.75 | 32.00 | 16000 |
| 07 Jun 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 35.00 | 2000 |
| 06 Jun 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 33.50 | 2000 |
| 31 May 2019 | 33.05 | 34.00 | 33.05 | 33.50 | 37.50 | 6000 |
| 30 May 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.20 | 2000 |
| 28 May 2019 | 37.20 | 37.20 | 37.20 | 37.20 | 34.30 | 2000 |
| 27 May 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 32.75 | 2000 |
| 24 May 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 32.80 | 2000 |
| 23 May 2019 | 27.55 | 32.80 | 27.55 | 32.80 | 29.00 | 4000 |
| 22 May 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 32.00 | 8000 |
| 17 May 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 31.00 | 22000 |
| 10 May 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.75 | 2000 |
| 08 May 2019 | 31.75 | 32.75 | 31.75 | 32.75 | 37.75 | 40000 |
| 07 May 2019 | 37.75 | 37.75 | 37.75 | 37.75 | 36.50 | 4000 |
| 02 May 2019 | 33.50 | 36.50 | 33.50 | 36.50 | 36.00 | 4000 |
| 18 Apr 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 38.00 | 2000 |
| 16 Apr 2019 | 36.50 | 38.00 | 36.50 | 38.00 | 38.50 | 4000 |
| 15 Apr 2019 | 36.25 | 38.50 | 36.25 | 38.50 | 36.05 | 52000 |
| 12 Apr 2019 | 36.05 | 36.05 | 36.05 | 36.05 | 36.50 | 2000 |
| 11 Apr 2019 | 37.00 | 37.00 | 36.00 | 36.50 | 37.60 | 104000 |
| 10 Apr 2019 | 38.05 | 40.00 | 36.00 | 37.60 | 40.00 | 310000 |
| 09 Apr 2019 | 38.00 | 40.00 | 38.00 | 40.00 | 40.40 | 8000 |
| 08 Apr 2019 | 40.00 | 41.00 | 36.00 | 40.40 | 38.00 | 110000 |
| 03 Apr 2019 | 36.65 | 38.00 | 36.65 | 38.00 | 36.65 | 6000 |
| 29 Mar 2019 | 35.00 | 37.00 | 34.95 | 36.65 | 34.00 | 158000 |
| 28 Mar 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 37.20 | 2000 |
| 26 Mar 2019 | 36.50 | 39.30 | 36.50 | 37.20 | 36.50 | 52000 |
| 25 Mar 2019 | 35.50 | 36.50 | 35.50 | 36.50 | 36.00 | 154000 |
| 20 Mar 2019 | 36.65 | 36.70 | 36.00 | 36.00 | 35.70 | 30000 |
| 19 Mar 2019 | 35.00 | 36.85 | 33.00 | 35.70 | 36.45 | 70000 |
| 18 Mar 2019 | 36.00 | 37.65 | 36.00 | 36.45 | 37.25 | 80000 |
| 15 Mar 2019 | 39.60 | 39.60 | 34.10 | 37.25 | 36.00 | 80000 |
| 14 Mar 2019 | 30.00 | 36.00 | 30.00 | 36.00 | 30.00 | 274000 |
| 13 Mar 2019 | 29.00 | 30.00 | 28.95 | 30.00 | 25.00 | 30000 |
| 08 Mar 2019 | 28.50 | 29.60 | 25.00 | 25.00 | 24.70 | 34000 |
| 07 Mar 2019 | 22.70 | 26.50 | 22.50 | 24.70 | 22.30 | 70000 |
| 06 Mar 2019 | 25.00 | 25.00 | 21.75 | 22.30 | 23.30 | 216000 |
| 05 Mar 2019 | 23.25 | 23.30 | 23.25 | 23.30 | 25.00 | 112000 |
| 01 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 2000 |
| 27 Feb 2019 | 25.10 | 25.20 | 24.40 | 24.80 | 30.40 | 6000 |
| 26 Feb 2019 | 23.00 | 30.40 | 23.00 | 30.40 | 28.40 | 4000 |
| 22 Feb 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 26.50 | 2000 |
| 21 Feb 2019 | 24.50 | 26.60 | 24.50 | 26.50 | 24.80 | 30000 |
| 20 Feb 2019 | 23.00 | 25.00 | 23.00 | 24.80 | 25.00 | 68000 |
| 19 Feb 2019 | 24.50 | 27.50 | 23.10 | 25.00 | 26.50 | 126000 |
| 18 Feb 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 24.80 | 28000 |
| 15 Feb 2019 | 24.00 | 28.00 | 24.00 | 24.80 | 28.00 | 30000 |
| 06 Feb 2019 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 4000 |
| 05 Feb 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 30.00 | 2000 |
| 25 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 25.95 | 8000 |
| 24 Jan 2019 | 29.50 | 29.50 | 24.80 | 25.95 | 30.00 | 18000 |
| 23 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 2000 |
| 17 Jan 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2000 |
| 16 Jan 2019 | 30.50 | 31.00 | 30.50 | 31.00 | 30.05 | 64000 |
| 15 Jan 2019 | 30.00 | 30.05 | 30.00 | 30.05 | 30.50 | 40000 |
| 11 Jan 2019 | 29.50 | 31.00 | 29.50 | 30.50 | 28.00 | 70000 |
| 09 Jan 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 29.00 | 18000 |
| 08 Jan 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 4000 |
| 07 Jan 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 29.00 | 26000 |
| 03 Jan 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.00 | 2000 |
| 01 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 2000 |
| 31 Dec 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 32.75 | 2000 |
| 21 Dec 2018 | 33.10 | 33.15 | 32.75 | 32.75 | 32.00 | 42000 |
| 17 Dec 2018 | 28.05 | 32.00 | 28.05 | 32.00 | 33.00 | 6000 |
| 13 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 31.00 | 2000 |
| 12 Dec 2018 | 33.00 | 33.00 | 31.00 | 31.00 | 35.45 | 4000 |
| 07 Dec 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 33.00 | 2000 |
| 06 Dec 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 31.00 | 2000 |
| 05 Dec 2018 | 32.00 | 32.00 | 31.00 | 31.00 | 32.00 | 52000 |
| 04 Dec 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 30.05 | 50000 |
| 30 Nov 2018 | 34.95 | 34.95 | 30.05 | 30.05 | 34.00 | 4000 |
| 29 Nov 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 33.00 | 2000 |
| 26 Nov 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 31.00 | 16000 |
| 22 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.05 | 2000 |
| 21 Nov 2018 | 26.25 | 31.05 | 26.25 | 31.05 | 30.40 | 26000 |
| 19 Nov 2018 | 29.00 | 30.40 | 29.00 | 30.40 | 30.00 | 8000 |
| 15 Nov 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 30.50 | 2000 |
| 12 Nov 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 31.95 | 2000 |
| 09 Nov 2018 | 35.80 | 35.80 | 31.95 | 31.95 | 34.00 | 4000 |
| 07 Nov 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.80 | 2000 |
| 06 Nov 2018 | 34.80 | 34.80 | 34.80 | 34.80 | 30.60 | 2000 |
| 05 Nov 2018 | 30.25 | 30.60 | 30.05 | 30.60 | 30.15 | 8000 |
| 31 Oct 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 30.25 | 4000 |
| 29 Oct 2018 | 37.00 | 37.00 | 30.00 | 30.25 | 32.00 | 24000 |
| 24 Oct 2018 | 33.05 | 33.05 | 32.00 | 32.00 | 40.00 | 12000 |
| 22 Oct 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | 6000 |
| 19 Oct 2018 | 35.00 | 39.90 | 35.00 | 39.90 | 37.00 | 4000 |
| 16 Oct 2018 | 30.60 | 37.00 | 30.60 | 37.00 | 31.00 | 6000 |
| 15 Oct 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 2000 |
| 11 Oct 2018 | 35.85 | 35.85 | 30.90 | 30.95 | 38.60 | 44000 |
| 10 Oct 2018 | 39.50 | 39.70 | 32.15 | 38.60 | 40.00 | 82000 |
| 09 Oct 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 36.50 | 68000 |
| 08 Oct 2018 | 36.00 | 37.00 | 36.00 | 36.50 | 41.00 | 72000 |
| 05 Oct 2018 | 40.00 | 41.00 | 40.00 | 41.00 | 35.95 | 72000 |
| 04 Oct 2018 | 36.00 | 36.00 | 35.20 | 35.95 | 43.50 | 38000 |
| 03 Oct 2018 | 36.00 | 43.50 | 35.20 | 43.50 | 40.00 | 10000 |
| 01 Oct 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.40 | 2000 |
| 28 Sep 2018 | 35.20 | 43.05 | 35.20 | 40.40 | 43.95 | 6000 |
| 25 Sep 2018 | 39.00 | 43.95 | 39.00 | 43.95 | 42.00 | 4000 |
| 21 Sep 2018 | 40.00 | 42.00 | 32.05 | 42.00 | 40.00 | 10000 |
| 19 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 45.70 | 2000 |
| 14 Sep 2018 | 45.70 | 45.70 | 45.70 | 45.70 | 42.30 | 16000 |
| 29 Aug 2018 | 44.00 | 44.00 | 42.00 | 42.30 | 50.00 | 12000 |
| 24 Aug 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 49.00 | 2000 |
| 23 Aug 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 51.00 | 2000 |
| 06 Aug 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 2000 |
| 03 Aug 2018 | 50.90 | 50.90 | 50.85 | 50.85 | 49.80 | 44000 |
| 02 Aug 2018 | 50.80 | 51.00 | 49.00 | 49.80 | 50.25 | 236000 |
| 01 Aug 2018 | 50.20 | 51.40 | 50.20 | 50.25 | 50.20 | 218000 |
| 31 Jul 2018 | 49.80 | 50.75 | 45.00 | 50.20 | 44.00 | 874000 |
| 20 Jul 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 51.00 | 2000 |
| 10 Jul 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 52.25 | 84000 |
| 02 Jul 2018 | 36.55 | 52.25 | 36.55 | 52.25 | 44.75 | 10000 |
| 27 Jun 2018 | 44.55 | 44.75 | 44.55 | 44.75 | 49.90 | 4000 |
| 22 Jun 2018 | 49.90 | 49.90 | 49.90 | 49.90 | 53.00 | 2000 |
| 15 Jun 2018 | 40.55 | 53.00 | 40.55 | 53.00 | 50.00 | 6000 |
| 04 Jun 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.00 | 2000 |
| 01 Jun 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2000 |
| 31 May 2018 | 54.00 | 54.00 | 52.00 | 52.00 | 55.50 | 6000 |
| 30 May 2018 | 56.00 | 56.00 | 55.00 | 55.50 | 52.50 | 4000 |
| 29 May 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 51.65 | 24000 |
| 24 May 2018 | 54.00 | 54.00 | 51.65 | 51.65 | 52.90 | 4000 |
| 23 May 2018 | 51.10 | 54.70 | 51.10 | 52.90 | 55.50 | 4000 |
| 18 May 2018 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 4000 |
| 17 May 2018 | 56.05 | 56.05 | 55.00 | 55.50 | 59.65 | 6000 |
| 14 May 2018 | 56.25 | 59.65 | 56.25 | 59.65 | 55.00 | 4000 |
| 11 May 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 60.05 | 2000 |
| 09 May 2018 | 60.05 | 60.05 | 60.05 | 60.05 | 55.50 | 2000 |
| 08 May 2018 | 55.55 | 55.55 | 55.50 | 55.50 | 58.00 | 4000 |
| 07 May 2018 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | 8000 |
| 04 May 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.00 | 12000 |
| 03 May 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.95 | 24000 |
| 02 May 2018 | 61.00 | 62.00 | 60.60 | 60.95 | 58.55 | 80000 |
| 30 Apr 2018 | 59.00 | 60.45 | 58.50 | 58.55 | 60.65 | 64000 |
| 27 Apr 2018 | 58.00 | 64.00 | 58.00 | 60.65 | 57.55 | 306000 |
| 26 Apr 2018 | 57.20 | 58.00 | 57.20 | 57.55 | 54.50 | 8000 |
| 25 Apr 2018 | 53.55 | 54.80 | 53.55 | 54.50 | 58.00 | 6000 |
| 23 Apr 2018 | 57.90 | 58.00 | 57.90 | 58.00 | 56.10 | 10000 |
| 18 Apr 2018 | 56.10 | 56.10 | 56.10 | 56.10 | 58.05 | 2000 |
| 16 Apr 2018 | 59.05 | 59.05 | 56.50 | 58.05 | 56.00 | 20000 |
| 13 Apr 2018 | 59.90 | 59.90 | 56.00 | 56.00 | 57.90 | 10000 |
| 12 Apr 2018 | 57.00 | 58.80 | 57.00 | 57.90 | 56.50 | 4000 |
| 11 Apr 2018 | 55.75 | 56.50 | 55.75 | 56.50 | 58.00 | 30000 |
| 10 Apr 2018 | 59.75 | 59.75 | 56.65 | 58.00 | 55.50 | 28000 |
| 09 Apr 2018 | 56.00 | 56.00 | 54.90 | 55.50 | 59.00 | 8000 |
| 04 Apr 2018 | 60.00 | 60.00 | 59.00 | 59.00 | 59.30 | 4000 |
| 03 Apr 2018 | 57.85 | 59.75 | 52.25 | 59.30 | 54.35 | 222000 |
| 28 Mar 2018 | 57.65 | 58.90 | 53.25 | 54.35 | 54.00 | 192000 |
| 27 Mar 2018 | 51.00 | 54.00 | 51.00 | 54.00 | 53.20 | 16000 |
| 26 Mar 2018 | 55.00 | 55.00 | 53.00 | 53.20 | 56.00 | 8000 |
| 23 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4000 |
| 22 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 57.00 | 2000 |
| 21 Mar 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.00 | 10000 |
| 20 Mar 2018 | 55.55 | 59.10 | 55.55 | 58.00 | 57.15 | 92000 |
| 19 Mar 2018 | 56.00 | 58.75 | 56.00 | 57.15 | 58.55 | 12000 |
| 16 Mar 2018 | 58.00 | 59.00 | 58.00 | 58.55 | 60.00 | 16000 |
| 15 Mar 2018 | 60.00 | 60.00 | 58.05 | 60.00 | 58.45 | 6000 |
| 14 Mar 2018 | 59.00 | 59.90 | 57.00 | 58.45 | 59.90 | 6000 |
| 13 Mar 2018 | 57.00 | 60.30 | 56.00 | 59.90 | 57.70 | 158000 |
| 12 Mar 2018 | 57.15 | 58.85 | 54.30 | 57.70 | 57.75 | 12000 |
| 09 Mar 2018 | 53.00 | 57.75 | 53.00 | 57.75 | 56.00 | 4000 |
| 08 Mar 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 54.65 | 2000 |
| 07 Mar 2018 | 55.00 | 55.00 | 54.65 | 54.65 | 57.10 | 8000 |
| 06 Mar 2018 | 58.05 | 58.05 | 57.10 | 57.10 | 59.95 | 8000 |
| 05 Mar 2018 | 58.05 | 60.10 | 58.05 | 59.95 | 60.50 | 38000 |
| 01 Mar 2018 | 57.50 | 64.45 | 57.50 | 60.50 | 59.75 | 578000 |
| 28 Feb 2018 | 57.00 | 60.30 | 56.50 | 59.75 | 60.00 | 76000 |
| 27 Feb 2018 | 61.90 | 61.90 | 60.00 | 60.00 | 58.60 | 10000 |
| 26 Feb 2018 | 57.00 | 60.00 | 57.00 | 58.60 | 56.50 | 28000 |
| 23 Feb 2018 | 57.00 | 59.50 | 56.50 | 56.50 | 58.00 | 56000 |
| 22 Feb 2018 | 57.00 | 58.00 | 57.00 | 58.00 | 56.95 | 28000 |
| 21 Feb 2018 | 59.10 | 59.10 | 56.55 | 56.95 | 58.90 | 92000 |
| 20 Feb 2018 | 62.00 | 62.00 | 58.65 | 58.90 | 60.45 | 118000 |
| 19 Feb 2018 | 61.50 | 61.50 | 59.90 | 60.45 | 62.95 | 112000 |
| 16 Feb 2018 | 62.55 | 64.50 | 59.50 | 62.95 | 64.65 | 514000 |
| 15 Feb 2018 | 65.50 | 67.30 | 64.00 | 64.65 | 65.10 | 404000 |
| 14 Feb 2018 | 65.00 | 66.50 | 61.65 | 65.10 | 62.85 | 1172000 |