Cadsys (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 36.00 | 2000 |
| 19 Dec 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 |
| 16 Dec 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.10 | 2000 |
| 29 Nov 2019 | 36.10 | 36.10 | 36.10 | 36.10 | 38.00 | 4000 |
| 27 Nov 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 40.00 | 6000 |
| 25 Nov 2019 | 37.95 | 40.00 | 37.95 | 40.00 | 39.90 | 14000 |
| 22 Nov 2019 | 38.85 | 39.90 | 38.85 | 39.90 | 40.85 | 6000 |
| 21 Nov 2019 | 41.00 | 41.00 | 40.70 | 40.85 | 42.80 | 6000 |
| 19 Nov 2019 | 42.80 | 42.80 | 42.80 | 42.80 | 41.00 | 4000 |
| 18 Nov 2019 | 40.85 | 41.00 | 40.85 | 41.00 | 43.00 | 6000 |
| 15 Nov 2019 | 43.00 | 45.00 | 43.00 | 43.00 | 45.25 | 8000 |
| 14 Nov 2019 | 45.00 | 46.95 | 44.65 | 45.25 | 47.00 | 12000 |
| 13 Nov 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 49.25 | 2000 |
| 11 Nov 2019 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2000 |
| 08 Nov 2019 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2000 |
| 06 Nov 2019 | 48.00 | 49.25 | 48.00 | 49.25 | 47.25 | 4000 |
| 05 Nov 2019 | 46.00 | 47.25 | 46.00 | 47.25 | 45.40 | 4000 |
| 01 Nov 2019 | 45.40 | 45.40 | 45.40 | 45.40 | 47.50 | 2000 |
| 22 Oct 2019 | 47.00 | 47.50 | 47.00 | 47.50 | 46.80 | 4000 |
| 09 Oct 2019 | 45.70 | 45.70 | 44.65 | 44.65 | 47.00 | 6000 |
| 07 Oct 2019 | 49.00 | 49.00 | 47.00 | 47.00 | 49.00 | 6000 |
| 30 Sep 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 48.00 | 2000 |
| 26 Sep 2019 | 45.00 | 48.00 | 45.00 | 48.00 | 45.75 | 6000 |
| 25 Sep 2019 | 47.00 | 47.00 | 45.15 | 45.75 | 47.00 | 8000 |
| 24 Sep 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 2000 |
| 23 Sep 2019 | 47.50 | 47.50 | 46.50 | 46.50 | 47.50 | 8000 |
| 20 Sep 2019 | 49.00 | 49.00 | 47.50 | 47.50 | 49.50 | 8000 |
| 19 Sep 2019 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2000 |
| 17 Sep 2019 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2000 |
| 16 Sep 2019 | 49.50 | 49.50 | 49.50 | 49.50 | 47.15 | 2000 |
| 12 Sep 2019 | 47.15 | 47.15 | 47.15 | 47.15 | 46.20 | 4000 |
| 09 Sep 2019 | 46.20 | 46.20 | 46.20 | 46.20 | 44.00 | 2000 |
| 03 Sep 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 45.90 | 2000 |
| 28 Aug 2019 | 45.95 | 45.95 | 45.90 | 45.90 | 48.00 | 6000 |
| 21 Aug 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 |
| 19 Aug 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 46.00 | 2000 |
| 16 Aug 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 48.15 | 2000 |
| 14 Aug 2019 | 48.15 | 48.15 | 48.15 | 48.15 | 45.90 | 2000 |
| 13 Aug 2019 | 45.95 | 45.95 | 45.90 | 45.90 | 48.00 | 6000 |
| 09 Aug 2019 | 51.35 | 51.35 | 48.00 | 48.00 | 48.95 | 4000 |
| 05 Aug 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 46.65 | 2000 |
| 02 Aug 2019 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2000 |
| 01 Aug 2019 | 47.10 | 47.10 | 46.65 | 46.65 | 49.10 | 8000 |
| 31 Jul 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 49.90 | 2000 |
| 30 Jul 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 52.50 | 4000 |
| 26 Jul 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 50.00 | 2000 |
| 25 Jul 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 52.50 | 4000 |
| 24 Jul 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 50.00 | 2000 |
| 23 Jul 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 49.95 | 2000 |
| 22 Jul 2019 | 49.95 | 49.95 | 49.95 | 49.95 | 47.90 | 2000 |
| 19 Jul 2019 | 43.85 | 47.90 | 43.85 | 47.90 | 45.90 | 4000 |
| 18 Jul 2019 | 45.95 | 45.95 | 45.90 | 45.90 | 48.00 | 4000 |
| 17 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 |
| 15 Jul 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 49.20 | 4000 |
| 10 Jul 2019 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2000 |
| 08 Jul 2019 | 49.25 | 49.25 | 49.20 | 49.20 | 49.05 | 6000 |
| 05 Jul 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 50.05 | 2000 |
| 04 Jul 2019 | 50.05 | 50.05 | 50.05 | 50.05 | 52.00 | 2000 |
| 03 Jul 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 54.00 | 2000 |
| 02 Jul 2019 | 52.00 | 54.00 | 52.00 | 54.00 | 54.50 | 4000 |
| 26 Jun 2019 | 54.50 | 54.50 | 54.50 | 54.50 | 52.35 | 2000 |
| 24 Jun 2019 | 52.35 | 52.35 | 52.35 | 52.35 | 55.10 | 4000 |
| 18 Jun 2019 | 55.50 | 55.50 | 55.10 | 55.10 | 58.00 | 6000 |
| 12 Jun 2019 | 59.95 | 59.95 | 58.00 | 58.00 | 59.80 | 4000 |
| 10 Jun 2019 | 59.80 | 59.80 | 59.80 | 59.80 | 57.00 | 2000 |
| 07 Jun 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 58.65 | 2000 |
| 06 Jun 2019 | 63.45 | 63.45 | 58.00 | 58.65 | 60.45 | 24000 |
| 04 Jun 2019 | 60.45 | 60.45 | 59.95 | 60.45 | 57.60 | 16000 |
| 03 Jun 2019 | 57.60 | 57.60 | 57.60 | 57.60 | 54.90 | 2000 |
| 31 May 2019 | 54.90 | 54.90 | 54.90 | 54.90 | 52.30 | 2000 |
| 30 May 2019 | 52.25 | 52.30 | 52.25 | 52.30 | 49.85 | 6000 |
| 29 May 2019 | 49.85 | 49.85 | 49.50 | 49.85 | 47.50 | 24000 |
| 28 May 2019 | 50.00 | 50.00 | 47.50 | 47.50 | 50.00 | 8000 |
| 27 May 2019 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 10000 |
| 24 May 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.25 | 2000 |
| 22 May 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 47.90 | 2000 |
| 17 May 2019 | 47.90 | 47.90 | 47.90 | 47.90 | 47.10 | 2000 |
| 16 May 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 48.00 | 2000 |
| 14 May 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 49.00 | 2000 |
| 10 May 2019 | 47.50 | 49.00 | 47.50 | 49.00 | 47.50 | 4000 |
| 03 May 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 49.50 | 2000 |
| 02 May 2019 | 49.50 | 49.50 | 49.50 | 49.50 | 50.00 | 2000 |
| 30 Apr 2019 | 50.05 | 50.05 | 50.00 | 50.00 | 50.50 | 14000 |
| 26 Apr 2019 | 50.00 | 50.50 | 50.00 | 50.50 | 50.00 | 4000 |
| 25 Apr 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.40 | 2000 |
| 24 Apr 2019 | 50.40 | 50.40 | 50.40 | 50.40 | 48.00 | 10000 |
| 23 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.20 | 2000 |
| 22 Apr 2019 | 48.20 | 48.20 | 48.20 | 48.20 | 50.40 | 2000 |
| 16 Apr 2019 | 50.40 | 50.40 | 50.40 | 50.40 | 48.00 | 2000 |
| 15 Apr 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.40 | 2000 |
| 11 Apr 2019 | 51.50 | 51.50 | 48.20 | 48.40 | 49.45 | 22000 |
| 10 Apr 2019 | 48.10 | 49.45 | 48.10 | 49.45 | 47.10 | 22000 |
| 09 Apr 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 48.10 | 20000 |
| 08 Apr 2019 | 48.15 | 48.15 | 48.10 | 48.10 | 49.00 | 22000 |
| 04 Apr 2019 | 49.90 | 49.90 | 49.00 | 49.00 | 50.00 | 8000 |
| 03 Apr 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 48.50 | 2000 |
| 29 Mar 2019 | 46.20 | 48.50 | 46.20 | 48.50 | 46.20 | 6000 |
| 28 Mar 2019 | 46.00 | 46.20 | 46.00 | 46.20 | 44.00 | 8000 |
| 26 Mar 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10000 |
| 25 Mar 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4000 |
| 20 Mar 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 45.30 | 8000 |
| 19 Mar 2019 | 43.00 | 45.30 | 43.00 | 45.30 | 43.35 | 6000 |
| 15 Mar 2019 | 44.05 | 44.05 | 43.35 | 43.35 | 45.60 | 12000 |
| 13 Mar 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 43.60 | 2000 |
| 12 Mar 2019 | 44.15 | 44.15 | 43.60 | 43.60 | 44.15 | 4000 |
| 11 Mar 2019 | 43.95 | 44.15 | 43.90 | 44.15 | 42.05 | 6000 |
| 08 Mar 2019 | 44.00 | 44.00 | 42.05 | 42.05 | 43.85 | 4000 |
| 07 Mar 2019 | 42.50 | 43.85 | 41.50 | 43.85 | 42.00 | 8000 |
| 06 Mar 2019 | 43.00 | 43.00 | 41.50 | 42.00 | 42.20 | 6000 |
| 28 Feb 2019 | 41.10 | 42.20 | 40.90 | 42.20 | 43.00 | 8000 |
| 27 Feb 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 43.80 | 2000 |
| 26 Feb 2019 | 45.00 | 45.00 | 43.80 | 43.80 | 46.10 | 6000 |
| 19 Feb 2019 | 46.15 | 46.15 | 46.10 | 46.10 | 48.50 | 4000 |
| 15 Feb 2019 | 46.00 | 48.85 | 44.25 | 48.50 | 46.55 | 14000 |
| 13 Feb 2019 | 47.50 | 47.50 | 46.55 | 46.55 | 48.95 | 4000 |
| 12 Feb 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 49.85 | 4000 |
| 11 Feb 2019 | 49.85 | 49.85 | 49.85 | 49.85 | 47.50 | 2000 |
| 04 Feb 2019 | 45.60 | 47.50 | 45.60 | 47.50 | 48.00 | 6000 |
| 31 Jan 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 |
| 29 Jan 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 48.80 | 2000 |
| 28 Jan 2019 | 48.90 | 48.90 | 48.80 | 48.80 | 51.35 | 4000 |
| 25 Jan 2019 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 2000 |
| 21 Jan 2019 | 51.50 | 51.50 | 51.35 | 51.35 | 54.05 | 4000 |
| 16 Jan 2019 | 54.00 | 54.05 | 54.00 | 54.05 | 51.50 | 4000 |
| 14 Jan 2019 | 52.80 | 52.80 | 51.50 | 51.50 | 50.30 | 4000 |
| 11 Jan 2019 | 50.00 | 50.30 | 50.00 | 50.30 | 52.60 | 4000 |
| 10 Jan 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 50.10 | 2000 |
| 09 Jan 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 52.35 | 2000 |
| 19 Dec 2018 | 52.70 | 55.10 | 52.70 | 55.10 | 55.00 | 6000 |
| 14 Dec 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 52.55 | 2000 |
| 13 Dec 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 50.05 | 2000 |
| 10 Dec 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 52.50 | 2000 |
| 05 Dec 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 53.35 | 2000 |
| 30 Nov 2018 | 53.20 | 55.00 | 53.20 | 53.35 | 56.00 | 8000 |
| 28 Nov 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
| 26 Nov 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
| 21 Nov 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
| 19 Nov 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 58.00 | 2000 |
| 16 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 14 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 13 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 59.50 | 2000 |
| 12 Nov 2018 | 61.95 | 61.95 | 59.00 | 59.50 | 59.00 | 10000 |
| 31 Oct 2018 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 2000 |
| 26 Oct 2018 | 55.00 | 56.55 | 55.00 | 56.55 | 54.00 | 4000 |
| 25 Oct 2018 | 52.25 | 54.00 | 52.25 | 54.00 | 55.00 | 6000 |
| 23 Oct 2018 | 55.50 | 55.50 | 54.00 | 55.00 | 54.55 | 6000 |
| 22 Oct 2018 | 54.60 | 54.60 | 54.55 | 54.55 | 57.40 | 8000 |
| 16 Oct 2018 | 57.40 | 57.40 | 57.40 | 57.40 | 54.70 | 2000 |
| 15 Oct 2018 | 54.70 | 54.70 | 54.70 | 54.70 | 52.10 | 2000 |
| 12 Oct 2018 | 54.00 | 55.70 | 51.05 | 52.10 | 53.15 | 10000 |
| 11 Oct 2018 | 54.90 | 54.90 | 52.30 | 53.15 | 52.30 | 18000 |
| 10 Oct 2018 | 52.30 | 52.30 | 52.30 | 52.30 | 49.85 | 2000 |
| 09 Oct 2018 | 49.85 | 49.85 | 49.85 | 49.85 | 47.50 | 2000 |
| 08 Oct 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 50.00 | 10000 |
| 05 Oct 2018 | 52.45 | 52.45 | 50.00 | 50.00 | 50.00 | 6000 |
| 04 Oct 2018 | 52.00 | 52.00 | 50.00 | 50.00 | 51.00 | 8000 |
| 01 Oct 2018 | 53.50 | 53.50 | 51.00 | 51.00 | 53.55 | 14000 |
| 27 Sep 2018 | 53.55 | 53.55 | 53.55 | 53.55 | 51.00 | 4000 |
| 26 Sep 2018 | 52.10 | 52.10 | 51.00 | 51.00 | 53.55 | 8000 |
| 25 Sep 2018 | 53.55 | 53.55 | 53.55 | 53.55 | 56.35 | 4000 |
| 21 Sep 2018 | 57.25 | 58.00 | 56.05 | 56.35 | 58.95 | 10000 |
| 18 Sep 2018 | 55.10 | 59.85 | 55.10 | 58.95 | 58.00 | 32000 |
| 12 Sep 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.85 | 2000 |
| 11 Sep 2018 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 2000 |
| 05 Sep 2018 | 58.85 | 58.85 | 58.85 | 58.85 | 56.05 | 2000 |
| 03 Sep 2018 | 55.65 | 56.95 | 55.65 | 56.05 | 58.00 | 8000 |
| 31 Aug 2018 | 56.05 | 58.00 | 56.05 | 58.00 | 59.00 | 4000 |
| 30 Aug 2018 | 60.00 | 60.50 | 59.00 | 59.00 | 59.00 | 12000 |
| 28 Aug 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2000 |
| 27 Aug 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 58.00 | 14000 |
| 24 Aug 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.50 | 2000 |
| 21 Aug 2018 | 60.50 | 60.50 | 60.50 | 60.50 | 58.50 | 2000 |
| 20 Aug 2018 | 57.95 | 59.00 | 57.95 | 58.50 | 61.00 | 6000 |
| 16 Aug 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 |
| 07 Aug 2018 | 62.40 | 62.40 | 61.00 | 61.00 | 63.30 | 4000 |
| 02 Aug 2018 | 63.30 | 63.30 | 63.30 | 63.30 | 60.30 | 2000 |
| 01 Aug 2018 | 61.50 | 61.50 | 60.30 | 60.30 | 59.00 | 6000 |
| 31 Jul 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 60.90 | 2000 |
| 30 Jul 2018 | 60.75 | 60.90 | 60.75 | 60.90 | 58.00 | 4000 |
| 26 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.10 | 2000 |
| 25 Jul 2018 | 60.05 | 60.10 | 60.05 | 60.10 | 61.95 | 4000 |
| 24 Jul 2018 | 61.95 | 61.95 | 61.95 | 61.95 | 59.80 | 4000 |
| 23 Jul 2018 | 58.55 | 62.50 | 58.55 | 59.80 | 61.60 | 6000 |
| 20 Jul 2018 | 61.60 | 61.60 | 61.60 | 61.60 | 64.80 | 4000 |
| 18 Jul 2018 | 64.80 | 64.80 | 64.80 | 64.80 | 61.75 | 2000 |
| 16 Jul 2018 | 61.75 | 61.75 | 61.75 | 61.75 | 65.00 | 2000 |
| 13 Jul 2018 | 60.00 | 65.00 | 60.00 | 65.00 | 62.80 | 12000 |
| 12 Jul 2018 | 62.80 | 62.80 | 62.80 | 62.80 | 63.10 | 2000 |
| 11 Jul 2018 | 63.05 | 63.10 | 63.05 | 63.10 | 66.00 | 4000 |
| 09 Jul 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
| 06 Jul 2018 | 68.00 | 68.15 | 66.00 | 66.00 | 64.95 | 6000 |
| 05 Jul 2018 | 65.00 | 65.00 | 64.90 | 64.95 | 68.30 | 4000 |
| 04 Jul 2018 | 68.30 | 68.30 | 68.30 | 68.30 | 70.00 | 2000 |
| 28 Jun 2018 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4000 |
| 26 Jun 2018 | 66.50 | 70.00 | 66.50 | 70.00 | 70.00 | 4000 |
| 22 Jun 2018 | 67.00 | 70.05 | 67.00 | 70.00 | 70.00 | 6000 |
| 20 Jun 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 71.00 | 2000 |
| 15 Jun 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | 4000 |
| 14 Jun 2018 | 70.00 | 70.90 | 70.00 | 70.90 | 67.55 | 6000 |
| 13 Jun 2018 | 65.00 | 67.55 | 65.00 | 67.55 | 64.35 | 6000 |
| 12 Jun 2018 | 64.50 | 64.50 | 64.35 | 64.35 | 64.35 | 8000 |
| 11 Jun 2018 | 65.00 | 65.00 | 64.00 | 64.35 | 63.90 | 8000 |
| 08 Jun 2018 | 62.05 | 63.90 | 59.60 | 63.90 | 62.65 | 26000 |
| 07 Jun 2018 | 62.65 | 62.65 | 62.65 | 62.65 | 64.00 | 2000 |
| 06 Jun 2018 | 60.00 | 65.00 | 60.00 | 64.00 | 65.35 | 12000 |
| 05 Jun 2018 | 72.30 | 72.30 | 65.35 | 65.35 | 72.60 | 14000 |
| 04 Jun 2018 | 73.10 | 73.25 | 72.00 | 72.60 | 77.95 | 10000 |
| 01 Jun 2018 | 75.05 | 77.95 | 75.00 | 77.95 | 78.80 | 10000 |
| 31 May 2018 | 78.80 | 78.80 | 78.80 | 78.80 | 78.50 | 4000 |
| 28 May 2018 | 78.95 | 79.00 | 74.10 | 78.50 | 79.90 | 10000 |
| 25 May 2018 | 79.90 | 80.00 | 79.90 | 79.90 | 77.00 | 6000 |
| 24 May 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 79.85 | 2000 |
| 23 May 2018 | 79.85 | 79.85 | 79.85 | 79.85 | 79.95 | 2000 |
| 22 May 2018 | 79.95 | 79.95 | 79.95 | 79.95 | 75.50 | 2000 |
| 21 May 2018 | 75.50 | 75.50 | 75.50 | 75.50 | 80.00 | 2000 |
| 17 May 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 82.00 | 2000 |
| 16 May 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | 4000 |
| 15 May 2018 | 81.05 | 81.05 | 81.00 | 81.00 | 82.00 | 4000 |
| 14 May 2018 | 82.00 | 83.00 | 78.10 | 82.00 | 87.60 | 28000 |
| 11 May 2018 | 106.00 | 106.00 | 87.60 | 87.60 | 109.50 | 118000 |
| 10 May 2018 | 113.95 | 113.95 | 107.00 | 109.50 | 114.80 | 6000 |
| 09 May 2018 | 112.00 | 116.00 | 112.00 | 114.80 | 112.00 | 16000 |
| 08 May 2018 | 108.00 | 119.70 | 108.00 | 112.00 | 106.45 | 42000 |
| 07 May 2018 | 95.00 | 108.00 | 95.00 | 106.45 | 96.00 | 44000 |
| 04 May 2018 | 94.00 | 96.00 | 94.00 | 96.00 | 94.95 | 4000 |
| 03 May 2018 | 93.95 | 97.00 | 93.90 | 94.95 | 94.00 | 30000 |
| 02 May 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2000 |
| 30 Apr 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 92.95 | 2000 |
| 27 Apr 2018 | 92.90 | 93.00 | 92.90 | 92.95 | 90.00 | 4000 |
| 26 Apr 2018 | 92.50 | 92.50 | 90.00 | 90.00 | 93.50 | 8000 |
| 25 Apr 2018 | 94.00 | 94.00 | 93.00 | 93.50 | 99.00 | 8000 |
| 23 Apr 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2000 |
| 20 Apr 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 97.00 | 2000 |
| 18 Apr 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 96.00 | 2000 |
| 17 Apr 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 91.10 | 2000 |
| 16 Apr 2018 | 91.10 | 91.10 | 91.10 | 91.10 | 94.00 | 2000 |
| 10 Apr 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 90.00 | 2000 |
| 09 Apr 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 93.00 | 2000 |
| 06 Apr 2018 | 91.00 | 93.00 | 91.00 | 93.00 | 92.20 | 4000 |
| 05 Apr 2018 | 94.00 | 94.00 | 92.05 | 92.20 | 92.00 | 8000 |
| 02 Apr 2018 | 93.00 | 93.00 | 92.00 | 92.00 | 91.00 | 4000 |
| 28 Mar 2018 | 91.00 | 91.00 | 91.00 | 91.00 | 90.00 | 4000 |
| 26 Mar 2018 | 87.00 | 90.00 | 87.00 | 90.00 | 89.50 | 16000 |
| 23 Mar 2018 | 90.80 | 91.00 | 89.50 | 89.50 | 91.10 | 8000 |
| 22 Mar 2018 | 92.00 | 92.00 | 91.00 | 91.10 | 92.15 | 10000 |
| 20 Mar 2018 | 97.90 | 97.90 | 92.15 | 92.15 | 92.10 | 4000 |
| 19 Mar 2018 | 91.05 | 92.10 | 91.05 | 92.10 | 94.00 | 4000 |
| 16 Mar 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 96.50 | 2000 |
| 15 Mar 2018 | 96.50 | 96.50 | 96.50 | 96.50 | 98.80 | 2000 |
| 14 Mar 2018 | 96.00 | 98.80 | 96.00 | 98.80 | 92.40 | 16000 |
| 13 Mar 2018 | 91.50 | 92.40 | 91.50 | 92.40 | 91.00 | 4000 |
| 12 Mar 2018 | 91.00 | 91.00 | 90.00 | 91.00 | 90.00 | 8000 |
| 09 Mar 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 87.50 | 2000 |
| 08 Mar 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 90.00 | 4000 |
| 07 Mar 2018 | 93.00 | 93.00 | 87.05 | 90.00 | 93.00 | 16000 |
| 06 Mar 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 96.45 | 2000 |
| 05 Mar 2018 | 95.60 | 96.45 | 95.50 | 96.45 | 97.05 | 6000 |
| 28 Feb 2018 | 100.00 | 100.00 | 97.05 | 97.05 | 100.00 | 4000 |
| 27 Feb 2018 | 94.00 | 100.00 | 94.00 | 100.00 | 91.35 | 24000 |
| 26 Feb 2018 | 98.10 | 98.10 | 82.00 | 91.35 | 99.05 | 40000 |
| 23 Feb 2018 | 100.00 | 100.00 | 99.00 | 99.05 | 99.00 | 8000 |
| 22 Feb 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 97.50 | 2000 |
| 21 Feb 2018 | 95.05 | 99.45 | 95.05 | 97.50 | 99.00 | 16000 |
| 20 Feb 2018 | 98.00 | 99.00 | 98.00 | 99.00 | 98.00 | 6000 |
| 19 Feb 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 99.00 | 2000 |
| 16 Feb 2018 | 102.00 | 102.75 | 98.00 | 99.00 | 100.50 | 16000 |
| 15 Feb 2018 | 101.65 | 101.65 | 100.00 | 100.50 | 107.00 | 8000 |
| 14 Feb 2018 | 104.50 | 107.00 | 104.50 | 107.00 | 103.00 | 8000 |