ICE Make Refrigeration Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 56.00 | 56.95 | 55.20 | 55.45 | 56.90 | 20000 |
| 23 Dec 2019 | 56.00 | 56.90 | 56.00 | 56.90 | 54.95 | 4000 |
| 20 Dec 2019 | 56.00 | 56.20 | 53.25 | 54.95 | 53.25 | 8000 |
| 18 Dec 2019 | 53.05 | 54.10 | 53.00 | 53.25 | 54.95 | 26000 |
| 17 Dec 2019 | 53.05 | 54.95 | 52.00 | 54.95 | 54.00 | 18000 |
| 16 Dec 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 54.95 | 4000 |
| 13 Dec 2019 | 54.95 | 54.95 | 54.95 | 54.95 | 54.05 | 2000 |
| 12 Dec 2019 | 54.05 | 54.05 | 54.05 | 54.05 | 55.85 | 2000 |
| 10 Dec 2019 | 55.05 | 56.50 | 55.05 | 56.50 | 57.00 | 4000 |
| 09 Dec 2019 | 57.60 | 57.60 | 57.00 | 57.00 | 56.95 | 4000 |
| 06 Dec 2019 | 54.00 | 56.95 | 54.00 | 56.95 | 55.00 | 6000 |
| 05 Dec 2019 | 55.05 | 56.00 | 55.00 | 55.00 | 57.45 | 16000 |
| 04 Dec 2019 | 57.45 | 57.45 | 57.45 | 57.45 | 56.05 | 2000 |
| 02 Dec 2019 | 56.05 | 56.05 | 56.05 | 56.05 | 54.15 | 6000 |
| 29 Nov 2019 | 55.60 | 56.50 | 54.15 | 54.15 | 56.70 | 18000 |
| 28 Nov 2019 | 56.70 | 56.70 | 56.70 | 56.70 | 56.00 | 2000 |
| 27 Nov 2019 | 57.60 | 57.60 | 56.00 | 56.00 | 56.00 | 4000 |
| 26 Nov 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | 2000 |
| 25 Nov 2019 | 55.45 | 56.10 | 55.00 | 55.55 | 54.05 | 10000 |
| 22 Nov 2019 | 54.05 | 54.05 | 54.05 | 54.05 | 55.55 | 2000 |
| 20 Nov 2019 | 56.00 | 56.00 | 55.55 | 55.55 | 57.45 | 4000 |
| 15 Nov 2019 | 56.40 | 57.50 | 53.00 | 57.45 | 56.40 | 30000 |
| 13 Nov 2019 | 55.50 | 56.40 | 55.10 | 56.40 | 55.15 | 40000 |
| 11 Nov 2019 | 60.05 | 60.05 | 54.10 | 55.15 | 62.00 | 52000 |
| 07 Nov 2019 | 61.95 | 62.00 | 61.95 | 62.00 | 62.00 | 18000 |
| 06 Nov 2019 | 63.10 | 63.10 | 62.00 | 62.00 | 64.00 | 6000 |
| 05 Nov 2019 | 65.00 | 65.50 | 64.00 | 64.00 | 65.10 | 24000 |
| 04 Nov 2019 | 60.45 | 65.30 | 60.45 | 65.10 | 59.00 | 24000 |
| 01 Nov 2019 | 60.60 | 60.60 | 58.00 | 59.00 | 56.40 | 14000 |
| 31 Oct 2019 | 55.50 | 58.00 | 55.50 | 56.40 | 54.10 | 64000 |
| 30 Oct 2019 | 53.00 | 55.00 | 53.00 | 54.10 | 54.00 | 8000 |
| 29 Oct 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 55.45 | 4000 |
| 24 Oct 2019 | 54.45 | 54.45 | 53.40 | 53.85 | 53.10 | 6000 |
| 23 Oct 2019 | 53.15 | 53.15 | 53.10 | 53.10 | 54.00 | 4000 |
| 22 Oct 2019 | 53.00 | 57.60 | 53.00 | 54.00 | 55.10 | 12000 |
| 18 Oct 2019 | 55.20 | 55.95 | 53.85 | 55.10 | 57.35 | 22000 |
| 16 Oct 2019 | 56.00 | 57.35 | 55.40 | 57.35 | 56.75 | 6000 |
| 11 Oct 2019 | 57.95 | 57.95 | 56.05 | 56.05 | 56.95 | 4000 |
| 10 Oct 2019 | 56.70 | 56.95 | 56.70 | 56.95 | 56.95 | 6000 |
| 09 Oct 2019 | 57.25 | 57.25 | 55.00 | 56.95 | 57.90 | 18000 |
| 07 Oct 2019 | 58.00 | 58.00 | 56.00 | 57.90 | 57.85 | 26000 |
| 04 Oct 2019 | 57.85 | 57.85 | 57.85 | 57.85 | 56.35 | 2000 |
| 03 Oct 2019 | 55.15 | 56.35 | 55.15 | 56.35 | 56.30 | 4000 |
| 01 Oct 2019 | 56.70 | 56.70 | 56.30 | 56.30 | 57.90 | 4000 |
| 30 Sep 2019 | 57.50 | 58.30 | 56.25 | 57.90 | 58.50 | 10000 |
| 27 Sep 2019 | 58.50 | 59.75 | 58.50 | 58.50 | 58.00 | 32000 |
| 26 Sep 2019 | 58.60 | 58.60 | 58.00 | 58.00 | 58.50 | 14000 |
| 25 Sep 2019 | 60.00 | 60.00 | 58.50 | 58.50 | 60.00 | 6000 |
| 24 Sep 2019 | 61.85 | 61.85 | 59.00 | 60.00 | 60.00 | 16000 |
| 23 Sep 2019 | 60.20 | 61.90 | 59.15 | 60.00 | 61.30 | 46000 |
| 20 Sep 2019 | 62.00 | 62.00 | 61.30 | 61.30 | 61.80 | 12000 |
| 19 Sep 2019 | 62.00 | 62.00 | 61.80 | 61.80 | 62.45 | 8000 |
| 18 Sep 2019 | 62.25 | 62.90 | 61.95 | 62.45 | 63.15 | 36000 |
| 17 Sep 2019 | 62.75 | 63.15 | 62.65 | 63.15 | 64.95 | 12000 |
| 16 Sep 2019 | 64.95 | 64.95 | 64.95 | 64.95 | 62.85 | 2000 |
| 13 Sep 2019 | 63.00 | 63.60 | 62.10 | 62.85 | 63.00 | 6000 |
| 11 Sep 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 64.00 | 4000 |
| 09 Sep 2019 | 63.00 | 64.00 | 63.00 | 64.00 | 63.50 | 10000 |
| 06 Sep 2019 | 63.35 | 63.95 | 63.35 | 63.50 | 61.75 | 8000 |
| 04 Sep 2019 | 62.50 | 62.50 | 61.75 | 61.75 | 61.25 | 8000 |
| 03 Sep 2019 | 61.25 | 61.25 | 61.25 | 61.25 | 63.00 | 2000 |
| 30 Aug 2019 | 63.00 | 63.00 | 62.05 | 63.00 | 64.60 | 8000 |
| 29 Aug 2019 | 64.05 | 65.50 | 53.25 | 64.60 | 65.00 | 22000 |
| 28 Aug 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 64.00 | 2000 |
| 27 Aug 2019 | 65.00 | 65.00 | 64.00 | 64.00 | 64.65 | 4000 |
| 26 Aug 2019 | 65.15 | 65.15 | 64.15 | 64.65 | 66.95 | 10000 |
| 23 Aug 2019 | 65.15 | 66.95 | 65.15 | 66.95 | 66.00 | 4000 |
| 22 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6000 |
| 21 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2000 |
| 20 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.05 | 2000 |
| 16 Aug 2019 | 66.05 | 66.05 | 66.05 | 66.05 | 66.10 | 2000 |
| 08 Aug 2019 | 66.10 | 66.10 | 66.10 | 66.10 | 67.80 | 2000 |
| 07 Aug 2019 | 67.80 | 67.80 | 67.80 | 67.80 | 66.00 | 2000 |
| 05 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 67.00 | 2000 |
| 02 Aug 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 66.00 | 2000 |
| 01 Aug 2019 | 65.05 | 66.00 | 65.00 | 66.00 | 67.00 | 6000 |
| 31 Jul 2019 | 64.55 | 67.00 | 64.55 | 67.00 | 67.00 | 4000 |
| 29 Jul 2019 | 67.05 | 67.05 | 67.00 | 67.00 | 69.45 | 4000 |
| 23 Jul 2019 | 68.05 | 69.45 | 68.05 | 69.45 | 66.50 | 4000 |
| 22 Jul 2019 | 69.00 | 69.00 | 66.50 | 66.50 | 69.05 | 12000 |
| 19 Jul 2019 | 69.05 | 69.05 | 69.05 | 69.05 | 71.00 | 2000 |
| 18 Jul 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2000 |
| 17 Jul 2019 | 70.05 | 72.40 | 70.05 | 71.00 | 70.50 | 18000 |
| 16 Jul 2019 | 70.50 | 71.00 | 70.50 | 70.50 | 72.00 | 10000 |
| 15 Jul 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2000 |
| 12 Jul 2019 | 71.20 | 73.90 | 71.20 | 72.00 | 73.00 | 10000 |
| 11 Jul 2019 | 72.00 | 75.00 | 72.00 | 73.00 | 72.00 | 16000 |
| 10 Jul 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 74.95 | 2000 |
| 09 Jul 2019 | 74.95 | 74.95 | 74.95 | 74.95 | 72.90 | 2000 |
| 08 Jul 2019 | 69.10 | 72.90 | 69.10 | 72.90 | 70.60 | 4000 |
| 04 Jul 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 72.00 | 4000 |
| 03 Jul 2019 | 72.25 | 72.70 | 72.00 | 72.00 | 73.60 | 8000 |
| 01 Jul 2019 | 74.00 | 74.00 | 72.00 | 73.60 | 73.65 | 20000 |
| 28 Jun 2019 | 73.55 | 73.65 | 73.55 | 73.65 | 74.00 | 4000 |
| 27 Jun 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 73.50 | 4000 |
| 26 Jun 2019 | 73.50 | 73.50 | 73.50 | 73.50 | 73.85 | 4000 |
| 20 Jun 2019 | 72.05 | 73.85 | 72.00 | 73.85 | 74.00 | 8000 |
| 19 Jun 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.70 | 2000 |
| 14 Jun 2019 | 74.70 | 74.70 | 74.70 | 74.70 | 75.55 | 2000 |
| 12 Jun 2019 | 75.60 | 76.10 | 75.55 | 75.55 | 76.10 | 12000 |
| 11 Jun 2019 | 75.15 | 76.10 | 75.10 | 76.10 | 77.50 | 6000 |
| 10 Jun 2019 | 77.00 | 77.50 | 77.00 | 77.50 | 79.95 | 4000 |
| 07 Jun 2019 | 79.90 | 79.95 | 79.90 | 79.95 | 76.95 | 4000 |
| 06 Jun 2019 | 77.50 | 77.50 | 76.95 | 76.95 | 75.40 | 14000 |
| 04 Jun 2019 | 75.40 | 75.40 | 75.40 | 75.40 | 76.15 | 2000 |
| 03 Jun 2019 | 78.75 | 78.75 | 76.15 | 76.15 | 75.95 | 4000 |
| 31 May 2019 | 76.00 | 79.45 | 74.45 | 75.95 | 77.15 | 14000 |
| 28 May 2019 | 77.15 | 77.15 | 77.15 | 77.15 | 78.05 | 2000 |
| 24 May 2019 | 79.90 | 81.85 | 77.05 | 78.05 | 79.90 | 16000 |
| 23 May 2019 | 79.85 | 79.90 | 79.85 | 79.90 | 77.05 | 6000 |
| 22 May 2019 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 2000 |
| 21 May 2019 | 77.10 | 77.10 | 77.05 | 77.05 | 79.00 | 4000 |
| 20 May 2019 | 75.00 | 79.00 | 75.00 | 79.00 | 75.50 | 14000 |
| 16 May 2019 | 76.45 | 76.45 | 75.00 | 75.50 | 75.00 | 6000 |
| 14 May 2019 | 74.05 | 75.00 | 72.70 | 75.00 | 75.65 | 6000 |
| 13 May 2019 | 79.45 | 79.45 | 75.65 | 75.65 | 77.35 | 4000 |
| 10 May 2019 | 79.40 | 79.40 | 77.00 | 77.35 | 79.40 | 10000 |
| 09 May 2019 | 77.10 | 79.40 | 77.00 | 79.40 | 81.00 | 10000 |
| 08 May 2019 | 78.30 | 81.00 | 77.00 | 81.00 | 80.05 | 6000 |
| 07 May 2019 | 80.05 | 80.05 | 80.05 | 80.05 | 82.95 | 2000 |
| 06 May 2019 | 80.15 | 82.95 | 80.15 | 82.95 | 83.15 | 6000 |
| 03 May 2019 | 83.15 | 83.15 | 83.15 | 83.15 | 81.00 | 4000 |
| 02 May 2019 | 81.15 | 82.05 | 81.00 | 81.00 | 81.55 | 16000 |
| 30 Apr 2019 | 82.00 | 84.50 | 81.50 | 81.55 | 84.85 | 12000 |
| 24 Apr 2019 | 84.60 | 84.90 | 84.50 | 84.85 | 82.85 | 32000 |
| 23 Apr 2019 | 82.85 | 82.85 | 82.85 | 82.85 | 85.00 | 2000 |
| 22 Apr 2019 | 82.30 | 85.00 | 82.30 | 85.00 | 85.00 | 4000 |
| 18 Apr 2019 | 89.75 | 89.75 | 84.75 | 85.00 | 87.80 | 8000 |
| 16 Apr 2019 | 84.20 | 87.80 | 84.20 | 87.80 | 81.95 | 14000 |
| 12 Apr 2019 | 82.00 | 82.00 | 81.90 | 81.95 | 80.10 | 6000 |
| 10 Apr 2019 | 80.10 | 80.10 | 80.10 | 80.10 | 80.75 | 2000 |
| 04 Apr 2019 | 80.15 | 80.75 | 78.20 | 80.75 | 80.15 | 6000 |
| 03 Apr 2019 | 80.15 | 80.15 | 80.15 | 80.15 | 80.05 | 2000 |
| 29 Mar 2019 | 81.55 | 81.55 | 79.10 | 80.05 | 84.95 | 6000 |
| 28 Mar 2019 | 84.95 | 84.95 | 84.95 | 84.95 | 83.90 | 2000 |
| 27 Mar 2019 | 79.05 | 83.90 | 79.05 | 83.90 | 81.60 | 4000 |
| 26 Mar 2019 | 81.60 | 81.60 | 81.60 | 81.60 | 84.90 | 2000 |
| 25 Mar 2019 | 79.85 | 84.90 | 79.85 | 84.90 | 79.05 | 14000 |
| 20 Mar 2019 | 79.00 | 81.20 | 79.00 | 79.05 | 78.30 | 8000 |
| 14 Mar 2019 | 79.75 | 79.75 | 78.30 | 78.30 | 82.85 | 6000 |
| 13 Mar 2019 | 78.55 | 82.85 | 78.50 | 82.85 | 81.70 | 8000 |
| 12 Mar 2019 | 82.00 | 82.00 | 81.05 | 81.70 | 82.00 | 6000 |
| 11 Mar 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 85.30 | 2000 |
| 08 Mar 2019 | 84.95 | 85.95 | 84.95 | 85.30 | 83.75 | 6000 |
| 07 Mar 2019 | 79.20 | 83.75 | 79.20 | 83.75 | 82.50 | 4000 |
| 06 Mar 2019 | 71.50 | 82.50 | 71.50 | 82.50 | 73.50 | 10000 |
| 05 Mar 2019 | 70.75 | 73.50 | 69.05 | 73.50 | 68.40 | 14000 |
| 01 Mar 2019 | 64.00 | 68.40 | 64.00 | 68.40 | 66.15 | 4000 |
| 28 Feb 2019 | 66.00 | 66.15 | 66.00 | 66.15 | 63.55 | 8000 |
| 27 Feb 2019 | 62.55 | 63.80 | 62.10 | 63.55 | 63.90 | 12000 |
| 26 Feb 2019 | 63.90 | 63.90 | 63.90 | 63.90 | 62.85 | 2000 |
| 25 Feb 2019 | 62.85 | 62.85 | 62.85 | 62.85 | 62.90 | 2000 |
| 22 Feb 2019 | 62.10 | 62.90 | 62.10 | 62.90 | 62.00 | 4000 |
| 21 Feb 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 60.50 | 6000 |
| 20 Feb 2019 | 60.50 | 61.00 | 60.50 | 60.50 | 61.00 | 6000 |
| 19 Feb 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 60.25 | 2000 |
| 18 Feb 2019 | 62.85 | 62.85 | 60.25 | 60.25 | 61.20 | 8000 |
| 15 Feb 2019 | 60.00 | 61.20 | 60.00 | 61.20 | 60.00 | 4000 |
| 13 Feb 2019 | 61.55 | 61.55 | 60.00 | 60.00 | 59.40 | 6000 |
| 12 Feb 2019 | 63.95 | 63.95 | 58.00 | 59.40 | 62.45 | 22000 |
| 11 Feb 2019 | 62.80 | 62.85 | 61.55 | 62.45 | 65.40 | 12000 |
| 08 Feb 2019 | 65.00 | 68.25 | 63.90 | 65.40 | 66.45 | 14000 |
| 07 Feb 2019 | 68.55 | 68.55 | 66.00 | 66.45 | 66.45 | 12000 |
| 06 Feb 2019 | 65.50 | 67.45 | 65.35 | 66.45 | 67.95 | 30000 |
| 05 Feb 2019 | 68.50 | 68.50 | 67.10 | 67.95 | 69.85 | 8000 |
| 01 Feb 2019 | 69.00 | 69.85 | 69.00 | 69.85 | 68.25 | 4000 |
| 31 Jan 2019 | 66.00 | 69.00 | 66.00 | 68.25 | 67.95 | 28000 |
| 30 Jan 2019 | 68.05 | 68.05 | 66.00 | 67.95 | 68.65 | 18000 |
| 29 Jan 2019 | 68.65 | 68.65 | 68.65 | 68.65 | 70.65 | 2000 |
| 28 Jan 2019 | 70.65 | 70.65 | 70.65 | 70.65 | 70.00 | 4000 |
| 25 Jan 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.95 | 2000 |
| 24 Jan 2019 | 70.95 | 70.95 | 70.95 | 70.95 | 70.00 | 2000 |
| 23 Jan 2019 | 69.50 | 71.45 | 69.35 | 70.00 | 70.00 | 10000 |
| 22 Jan 2019 | 70.05 | 71.95 | 70.00 | 70.00 | 72.30 | 8000 |
| 17 Jan 2019 | 72.30 | 72.30 | 72.30 | 72.30 | 72.15 | 2000 |
| 16 Jan 2019 | 71.35 | 72.15 | 71.35 | 72.15 | 71.20 | 4000 |
| 15 Jan 2019 | 71.20 | 71.20 | 71.20 | 71.20 | 71.60 | 2000 |
| 14 Jan 2019 | 71.35 | 71.60 | 71.00 | 71.60 | 71.35 | 6000 |
| 09 Jan 2019 | 70.50 | 71.35 | 70.50 | 71.35 | 69.15 | 4000 |
| 08 Jan 2019 | 69.15 | 69.15 | 69.15 | 69.15 | 70.10 | 4000 |
| 07 Jan 2019 | 72.95 | 72.95 | 70.10 | 70.10 | 71.10 | 4000 |
| 04 Jan 2019 | 71.10 | 71.10 | 71.10 | 71.10 | 71.95 | 2000 |
| 31 Dec 2018 | 72.35 | 72.35 | 72.35 | 72.35 | 70.55 | 2000 |
| 28 Dec 2018 | 71.90 | 71.90 | 70.00 | 70.55 | 71.45 | 8000 |
| 27 Dec 2018 | 71.90 | 71.90 | 71.45 | 71.45 | 69.10 | 4000 |
| 24 Dec 2018 | 70.00 | 70.00 | 69.10 | 69.10 | 70.55 | 6000 |
| 21 Dec 2018 | 72.45 | 72.45 | 70.05 | 70.55 | 71.20 | 8000 |
| 20 Dec 2018 | 71.20 | 71.20 | 71.20 | 71.20 | 70.00 | 2000 |
| 19 Dec 2018 | 70.00 | 70.95 | 70.00 | 70.00 | 70.00 | 8000 |
| 18 Dec 2018 | 68.05 | 70.00 | 68.05 | 70.00 | 70.00 | 6000 |
| 14 Dec 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 69.60 | 2000 |
| 10 Dec 2018 | 69.60 | 69.60 | 69.60 | 69.60 | 72.50 | 2000 |
| 04 Dec 2018 | 72.50 | 72.50 | 72.50 | 72.50 | 70.55 | 2000 |
| 30 Nov 2018 | 70.55 | 70.55 | 70.55 | 70.55 | 72.00 | 2000 |
| 29 Nov 2018 | 73.75 | 73.75 | 72.00 | 72.00 | 72.00 | 4000 |
| 28 Nov 2018 | 72.50 | 72.50 | 72.00 | 72.00 | 71.95 | 6000 |
| 27 Nov 2018 | 74.85 | 74.90 | 70.20 | 71.95 | 74.65 | 16000 |
| 26 Nov 2018 | 72.00 | 74.65 | 72.00 | 74.65 | 72.25 | 6000 |
| 22 Nov 2018 | 74.00 | 74.00 | 70.05 | 72.25 | 74.95 | 10000 |
| 21 Nov 2018 | 74.95 | 74.95 | 74.95 | 74.95 | 74.45 | 2000 |
| 19 Nov 2018 | 75.00 | 75.00 | 74.45 | 74.45 | 76.60 | 4000 |
| 16 Nov 2018 | 74.10 | 76.60 | 74.10 | 76.60 | 76.95 | 8000 |
| 15 Nov 2018 | 75.05 | 76.95 | 75.05 | 76.95 | 76.00 | 4000 |
| 13 Nov 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 75.00 | 2000 |
| 12 Nov 2018 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 6000 |
| 09 Nov 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 76.05 | 2000 |
| 05 Nov 2018 | 75.60 | 77.50 | 73.35 | 73.35 | 78.75 | 10000 |
| 02 Nov 2018 | 78.75 | 78.75 | 78.75 | 78.75 | 76.00 | 2000 |
| 01 Nov 2018 | 75.50 | 76.00 | 75.50 | 76.00 | 75.95 | 4000 |
| 31 Oct 2018 | 75.00 | 76.00 | 74.15 | 75.95 | 73.85 | 12000 |
| 26 Oct 2018 | 73.75 | 74.50 | 73.75 | 73.85 | 76.80 | 6000 |
| 25 Oct 2018 | 76.80 | 76.80 | 76.80 | 76.80 | 80.00 | 2000 |
| 24 Oct 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 77.00 | 2000 |
| 22 Oct 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 76.00 | 2000 |
| 19 Oct 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 75.85 | 2000 |
| 17 Oct 2018 | 79.30 | 88.00 | 75.85 | 75.85 | 76.50 | 6000 |
| 15 Oct 2018 | 76.00 | 76.50 | 76.00 | 76.50 | 74.50 | 4000 |
| 11 Oct 2018 | 73.00 | 76.00 | 71.65 | 74.50 | 74.00 | 12000 |
| 10 Oct 2018 | 76.25 | 76.25 | 73.50 | 74.00 | 73.50 | 16000 |
| 09 Oct 2018 | 73.50 | 73.50 | 73.50 | 73.50 | 76.00 | 2000 |
| 08 Oct 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 76.50 | 2000 |
| 05 Oct 2018 | 75.50 | 77.00 | 75.50 | 76.50 | 73.25 | 14000 |
| 04 Oct 2018 | 75.00 | 75.00 | 73.25 | 73.25 | 76.20 | 8000 |
| 03 Oct 2018 | 75.00 | 77.75 | 75.00 | 76.20 | 75.00 | 12000 |
| 01 Oct 2018 | 79.00 | 79.00 | 71.00 | 75.00 | 76.80 | 16000 |
| 28 Sep 2018 | 79.00 | 79.00 | 76.60 | 76.80 | 79.80 | 8000 |
| 27 Sep 2018 | 77.10 | 79.80 | 77.00 | 79.80 | 77.05 | 6000 |
| 26 Sep 2018 | 77.05 | 77.05 | 77.05 | 77.05 | 78.85 | 2000 |
| 25 Sep 2018 | 80.15 | 80.15 | 76.00 | 78.85 | 77.40 | 12000 |
| 24 Sep 2018 | 87.50 | 87.50 | 68.00 | 77.40 | 85.00 | 16000 |
| 21 Sep 2018 | 87.40 | 87.50 | 85.00 | 85.00 | 87.25 | 12000 |
| 19 Sep 2018 | 87.25 | 87.25 | 87.25 | 87.25 | 87.15 | 4000 |
| 18 Sep 2018 | 88.00 | 88.00 | 86.30 | 87.15 | 85.50 | 14000 |
| 17 Sep 2018 | 85.00 | 85.50 | 85.00 | 85.50 | 86.95 | 6000 |
| 14 Sep 2018 | 86.95 | 86.95 | 86.95 | 86.95 | 85.75 | 4000 |
| 12 Sep 2018 | 83.50 | 85.75 | 83.50 | 85.75 | 86.00 | 6000 |
| 11 Sep 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 86.50 | 2000 |
| 10 Sep 2018 | 87.00 | 87.00 | 86.00 | 86.50 | 86.10 | 6000 |
| 07 Sep 2018 | 86.40 | 86.40 | 85.10 | 86.10 | 86.75 | 6000 |
| 06 Sep 2018 | 86.75 | 86.75 | 86.75 | 86.75 | 85.50 | 2000 |
| 04 Sep 2018 | 88.00 | 88.00 | 85.50 | 85.50 | 89.00 | 6000 |
| 03 Sep 2018 | 88.45 | 89.00 | 88.45 | 89.00 | 86.90 | 6000 |
| 31 Aug 2018 | 87.55 | 90.25 | 86.00 | 86.90 | 88.10 | 16000 |
| 30 Aug 2018 | 88.10 | 88.10 | 88.10 | 88.10 | 90.50 | 4000 |
| 29 Aug 2018 | 91.10 | 91.10 | 90.50 | 90.50 | 90.10 | 4000 |
| 28 Aug 2018 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 2000 |
| 27 Aug 2018 | 87.95 | 94.50 | 85.50 | 90.10 | 87.85 | 20000 |
| 24 Aug 2018 | 87.85 | 87.85 | 87.85 | 87.85 | 88.00 | 2000 |
| 23 Aug 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 89.00 | 4000 |
| 21 Aug 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 88.10 | 2000 |
| 20 Aug 2018 | 88.00 | 88.50 | 87.00 | 88.10 | 86.00 | 26000 |
| 17 Aug 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 88.00 | 2000 |
| 16 Aug 2018 | 85.00 | 88.75 | 85.00 | 88.00 | 82.00 | 34000 |
| 14 Aug 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4000 |
| 13 Aug 2018 | 82.50 | 82.50 | 82.00 | 82.00 | 84.00 | 10000 |
| 10 Aug 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2000 |
| 09 Aug 2018 | 85.00 | 85.50 | 84.00 | 84.00 | 86.50 | 10000 |
| 07 Aug 2018 | 86.50 | 86.50 | 86.50 | 86.50 | 86.00 | 4000 |
| 06 Aug 2018 | 86.45 | 86.45 | 86.00 | 86.00 | 84.00 | 4000 |
| 03 Aug 2018 | 83.80 | 84.00 | 83.80 | 84.00 | 83.80 | 4000 |
| 02 Aug 2018 | 84.20 | 86.30 | 83.80 | 83.80 | 87.30 | 10000 |
| 01 Aug 2018 | 86.00 | 88.35 | 86.00 | 87.30 | 83.35 | 18000 |
| 30 Jul 2018 | 86.50 | 87.70 | 83.35 | 83.35 | 86.50 | 8000 |
| 27 Jul 2018 | 86.50 | 86.50 | 86.25 | 86.50 | 84.90 | 6000 |
| 26 Jul 2018 | 84.35 | 85.50 | 84.00 | 84.90 | 82.60 | 10000 |
| 25 Jul 2018 | 82.00 | 82.60 | 82.00 | 82.60 | 82.00 | 12000 |
| 24 Jul 2018 | 83.50 | 83.50 | 82.00 | 82.00 | 81.10 | 4000 |
| 23 Jul 2018 | 81.00 | 82.00 | 81.00 | 81.10 | 83.50 | 14000 |
| 20 Jul 2018 | 82.80 | 83.50 | 82.80 | 83.50 | 80.65 | 6000 |
| 19 Jul 2018 | 82.50 | 82.90 | 75.00 | 80.65 | 85.00 | 22000 |
| 17 Jul 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 82.00 | 2000 |
| 16 Jul 2018 | 82.10 | 83.50 | 82.00 | 82.00 | 83.50 | 6000 |
| 13 Jul 2018 | 85.00 | 85.00 | 83.50 | 83.50 | 85.00 | 8000 |
| 12 Jul 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6000 |
| 11 Jul 2018 | 87.50 | 87.50 | 83.30 | 85.00 | 90.00 | 56000 |
| 10 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 89.00 | 2000 |
| 09 Jul 2018 | 87.25 | 89.00 | 87.25 | 89.00 | 87.80 | 6000 |
| 06 Jul 2018 | 85.95 | 88.00 | 85.95 | 87.80 | 85.00 | 22000 |
| 05 Jul 2018 | 85.05 | 87.00 | 85.00 | 85.00 | 85.50 | 10000 |
| 03 Jul 2018 | 83.50 | 85.50 | 83.50 | 85.50 | 86.95 | 6000 |
| 02 Jul 2018 | 87.15 | 87.15 | 85.75 | 86.95 | 89.80 | 20000 |
| 28 Jun 2018 | 89.80 | 89.80 | 89.80 | 89.80 | 89.75 | 2000 |
| 27 Jun 2018 | 85.50 | 91.85 | 85.50 | 89.75 | 85.60 | 36000 |
| 26 Jun 2018 | 84.50 | 86.95 | 84.05 | 85.60 | 84.00 | 16000 |
| 25 Jun 2018 | 83.10 | 87.00 | 82.65 | 84.00 | 84.00 | 56000 |
| 22 Jun 2018 | 85.00 | 85.05 | 83.50 | 84.00 | 88.55 | 10000 |
| 21 Jun 2018 | 88.60 | 90.00 | 88.55 | 88.55 | 91.10 | 18000 |
| 20 Jun 2018 | 91.05 | 92.50 | 89.70 | 91.10 | 91.75 | 38000 |
| 19 Jun 2018 | 91.05 | 92.60 | 90.15 | 91.75 | 92.45 | 18000 |
| 18 Jun 2018 | 92.25 | 92.95 | 91.05 | 92.45 | 94.50 | 22000 |
| 15 Jun 2018 | 94.00 | 95.00 | 93.60 | 94.50 | 95.00 | 14000 |
| 14 Jun 2018 | 94.00 | 95.00 | 93.00 | 95.00 | 97.90 | 38000 |
| 12 Jun 2018 | 94.00 | 98.05 | 94.00 | 97.90 | 96.20 | 52000 |
| 11 Jun 2018 | 97.00 | 97.00 | 95.55 | 96.20 | 96.00 | 18000 |
| 08 Jun 2018 | 93.60 | 97.00 | 92.00 | 96.00 | 96.00 | 118000 |
| 07 Jun 2018 | 92.10 | 96.00 | 92.00 | 96.00 | 91.70 | 118000 |
| 06 Jun 2018 | 90.50 | 91.70 | 90.00 | 91.70 | 90.40 | 16000 |
| 05 Jun 2018 | 92.00 | 92.95 | 90.40 | 90.40 | 93.00 | 34000 |
| 04 Jun 2018 | 93.60 | 95.00 | 91.50 | 93.00 | 94.00 | 36000 |
| 01 Jun 2018 | 95.00 | 95.00 | 93.55 | 94.00 | 98.90 | 14000 |
| 31 May 2018 | 97.85 | 98.90 | 97.85 | 98.90 | 97.85 | 8000 |
| 30 May 2018 | 97.85 | 97.85 | 97.85 | 97.85 | 97.05 | 2000 |
| 29 May 2018 | 97.05 | 97.05 | 97.05 | 97.05 | 96.50 | 2000 |
| 28 May 2018 | 97.40 | 97.40 | 96.50 | 96.50 | 97.45 | 8000 |
| 25 May 2018 | 100.40 | 100.40 | 95.50 | 97.45 | 99.55 | 30000 |
| 24 May 2018 | 99.50 | 99.90 | 97.30 | 99.55 | 98.90 | 14000 |
| 23 May 2018 | 102.00 | 102.00 | 98.50 | 98.90 | 101.30 | 26000 |
| 22 May 2018 | 97.50 | 101.50 | 97.50 | 101.30 | 97.50 | 38000 |
| 21 May 2018 | 98.60 | 98.60 | 97.50 | 97.50 | 98.40 | 26000 |
| 18 May 2018 | 100.80 | 100.80 | 98.00 | 98.40 | 99.75 | 24000 |
| 17 May 2018 | 101.45 | 102.00 | 99.50 | 99.75 | 99.85 | 72000 |
| 16 May 2018 | 97.00 | 102.50 | 96.00 | 99.85 | 96.45 | 72000 |
| 15 May 2018 | 96.00 | 97.45 | 95.00 | 96.45 | 95.50 | 34000 |
| 14 May 2018 | 96.00 | 97.40 | 95.50 | 95.50 | 95.00 | 22000 |
| 11 May 2018 | 95.90 | 95.90 | 94.65 | 95.00 | 94.80 | 16000 |
| 10 May 2018 | 97.90 | 97.90 | 94.05 | 94.80 | 95.00 | 40000 |
| 09 May 2018 | 96.80 | 98.00 | 94.10 | 95.00 | 95.85 | 32000 |
| 08 May 2018 | 95.00 | 96.00 | 93.40 | 95.85 | 95.80 | 16000 |
| 07 May 2018 | 93.80 | 97.00 | 92.30 | 95.80 | 94.10 | 28000 |
| 04 May 2018 | 91.10 | 94.20 | 91.10 | 94.10 | 92.00 | 16000 |
| 03 May 2018 | 90.10 | 94.90 | 90.10 | 92.00 | 92.00 | 14000 |
| 02 May 2018 | 92.00 | 93.95 | 91.00 | 92.00 | 91.20 | 16000 |
| 30 Apr 2018 | 96.15 | 96.15 | 91.00 | 91.20 | 92.80 | 26000 |
| 27 Apr 2018 | 96.25 | 98.00 | 91.00 | 92.80 | 96.75 | 36000 |
| 26 Apr 2018 | 96.50 | 98.30 | 96.00 | 96.75 | 95.00 | 40000 |
| 25 Apr 2018 | 97.00 | 97.00 | 95.00 | 95.00 | 96.00 | 12000 |
| 24 Apr 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | 4000 |
| 23 Apr 2018 | 94.00 | 95.10 | 94.00 | 95.10 | 94.50 | 6000 |
| 20 Apr 2018 | 93.75 | 94.50 | 93.50 | 94.50 | 92.05 | 6000 |
| 19 Apr 2018 | 95.00 | 95.00 | 91.25 | 92.05 | 95.00 | 22000 |
| 18 Apr 2018 | 94.95 | 95.50 | 94.95 | 95.00 | 94.00 | 18000 |
| 17 Apr 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 93.00 | 2000 |
| 16 Apr 2018 | 94.75 | 94.75 | 93.00 | 93.00 | 94.10 | 6000 |
| 13 Apr 2018 | 93.00 | 94.10 | 92.35 | 94.10 | 95.00 | 8000 |
| 12 Apr 2018 | 95.10 | 95.10 | 95.00 | 95.00 | 96.00 | 4000 |
| 11 Apr 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 97.05 | 2000 |
| 10 Apr 2018 | 99.70 | 99.70 | 96.00 | 97.05 | 97.95 | 30000 |
| 09 Apr 2018 | 97.00 | 98.10 | 97.00 | 97.95 | 94.00 | 18000 |
| 05 Apr 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 94.90 | 2000 |
| 03 Apr 2018 | 91.95 | 95.40 | 91.95 | 94.90 | 90.10 | 26000 |
| 02 Apr 2018 | 91.60 | 91.60 | 88.35 | 90.10 | 90.20 | 10000 |
| 28 Mar 2018 | 90.20 | 90.20 | 90.20 | 90.20 | 89.20 | 4000 |
| 27 Mar 2018 | 89.90 | 90.00 | 88.50 | 89.20 | 88.60 | 22000 |
| 26 Mar 2018 | 86.40 | 89.40 | 86.40 | 88.60 | 88.85 | 58000 |
| 23 Mar 2018 | 87.00 | 89.00 | 87.00 | 88.85 | 89.50 | 40000 |
| 22 Mar 2018 | 89.00 | 89.90 | 89.00 | 89.50 | 89.15 | 16000 |
| 21 Mar 2018 | 87.50 | 91.00 | 87.50 | 89.15 | 89.85 | 80000 |
| 20 Mar 2018 | 89.10 | 90.25 | 89.10 | 89.85 | 90.05 | 122000 |
| 19 Mar 2018 | 90.10 | 94.75 | 88.50 | 90.05 | 92.00 | 90000 |
| 16 Mar 2018 | 93.00 | 93.00 | 90.50 | 92.00 | 92.00 | 14000 |
| 15 Mar 2018 | 89.20 | 93.00 | 89.20 | 92.00 | 90.45 | 14000 |
| 14 Mar 2018 | 89.50 | 90.80 | 89.00 | 90.45 | 90.50 | 26000 |
| 13 Mar 2018 | 90.00 | 90.70 | 88.80 | 90.50 | 89.95 | 16000 |
| 12 Mar 2018 | 86.50 | 90.00 | 86.50 | 89.95 | 88.60 | 22000 |
| 09 Mar 2018 | 88.15 | 89.30 | 88.10 | 88.60 | 90.05 | 24000 |
| 08 Mar 2018 | 90.50 | 93.00 | 87.00 | 90.05 | 91.20 | 228000 |
| 07 Mar 2018 | 93.00 | 93.00 | 90.95 | 91.20 | 93.85 | 34000 |
| 06 Mar 2018 | 96.00 | 97.00 | 92.50 | 93.85 | 95.35 | 34000 |
| 05 Mar 2018 | 95.00 | 96.85 | 95.00 | 95.35 | 98.85 | 10000 |
| 01 Mar 2018 | 98.70 | 99.00 | 97.00 | 98.85 | 97.45 | 12000 |
| 28 Feb 2018 | 95.55 | 97.55 | 95.50 | 97.45 | 95.40 | 18000 |
| 27 Feb 2018 | 97.65 | 97.65 | 95.05 | 95.40 | 98.25 | 44000 |
| 26 Feb 2018 | 99.40 | 99.40 | 97.55 | 98.25 | 98.00 | 14000 |
| 23 Feb 2018 | 99.50 | 99.50 | 97.00 | 98.00 | 97.50 | 16000 |
| 22 Feb 2018 | 98.00 | 98.25 | 96.90 | 97.50 | 100.15 | 18000 |
| 21 Feb 2018 | 100.50 | 102.40 | 97.50 | 100.15 | 100.05 | 24000 |
| 20 Feb 2018 | 100.00 | 100.90 | 99.00 | 100.05 | 97.00 | 24000 |
| 19 Feb 2018 | 103.20 | 103.20 | 97.00 | 97.00 | 101.55 | 42000 |
| 16 Feb 2018 | 104.00 | 104.90 | 101.00 | 101.55 | 103.75 | 28000 |
| 15 Feb 2018 | 108.70 | 110.00 | 103.55 | 103.75 | 106.55 | 60000 |
| 14 Feb 2018 | 103.70 | 107.50 | 103.70 | 106.55 | 103.00 | 32000 |