Inflame Appliances Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2020 | 85.50 | 104.00 | 85.50 | 102.10 | 104.00 | 13000 |
| 21 Jan 2020 | 104.00 | 104.00 | 104.00 | 104.00 | 107.60 | 1000 |
| 03 Jan 2020 | 107.60 | 107.60 | 107.60 | 107.60 | 104.90 | 1000 |
| 30 Dec 2019 | 104.90 | 104.90 | 104.90 | 104.90 | 104.50 | 2000 |
| 27 Dec 2019 | 103.00 | 105.00 | 103.00 | 104.50 | 100.75 | 7000 |
| 26 Dec 2019 | 98.00 | 102.50 | 96.00 | 100.75 | 108.50 | 7000 |
| 24 Dec 2019 | 85.10 | 108.50 | 85.10 | 108.50 | 100.00 | 7000 |
| 13 Dec 2019 | 93.50 | 100.00 | 93.50 | 100.00 | 100.00 | 4000 |
| 10 Dec 2019 | 91.00 | 100.00 | 91.00 | 100.00 | 94.00 | 6000 |
| 09 Dec 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 97.00 | 2000 |
| 06 Dec 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 102.00 | 2000 |
| 29 Nov 2019 | 96.00 | 102.00 | 96.00 | 102.00 | 105.95 | 3000 |
| 27 Nov 2019 | 105.95 | 105.95 | 105.95 | 105.95 | 108.40 | 1000 |
| 26 Nov 2019 | 107.90 | 108.40 | 107.90 | 108.40 | 110.00 | 2000 |
| 21 Nov 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 2000 |
| 19 Nov 2019 | 109.00 | 109.00 | 109.00 | 109.00 | 108.40 | 1000 |
| 18 Nov 2019 | 96.10 | 117.00 | 92.00 | 108.40 | 112.85 | 24000 |
| 15 Nov 2019 | 111.00 | 117.80 | 111.00 | 112.85 | 104.00 | 6000 |
| 08 Nov 2019 | 104.00 | 109.00 | 104.00 | 104.00 | 109.00 | 4000 |
| 07 Nov 2019 | 109.00 | 109.00 | 109.00 | 109.00 | 107.00 | 1000 |
| 04 Nov 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 101.00 | 1000 |
| 30 Oct 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 96.45 | 1000 |
| 29 Oct 2019 | 90.20 | 109.00 | 90.00 | 96.45 | 109.40 | 7000 |
| 25 Oct 2019 | 109.40 | 109.40 | 109.40 | 109.40 | 111.00 | 1000 |
| 22 Oct 2019 | 100.00 | 111.00 | 100.00 | 111.00 | 105.00 | 2000 |
| 18 Oct 2019 | 100.00 | 105.00 | 100.00 | 105.00 | 103.00 | 3000 |
| 17 Oct 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 104.90 | 1000 |
| 15 Oct 2019 | 102.00 | 104.90 | 100.00 | 104.90 | 107.00 | 5000 |
| 14 Oct 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 106.00 | 1000 |
| 10 Oct 2019 | 110.00 | 110.00 | 100.00 | 106.00 | 116.85 | 5000 |
| 09 Oct 2019 | 112.00 | 116.95 | 100.00 | 116.85 | 110.05 | 5000 |
| 07 Oct 2019 | 101.00 | 110.05 | 100.00 | 110.05 | 110.00 | 5000 |
| 03 Oct 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 2000 |
| 26 Sep 2019 | 106.05 | 109.00 | 106.00 | 109.00 | 108.00 | 3000 |
| 25 Sep 2019 | 108.00 | 108.00 | 108.00 | 108.00 | 118.00 | 1000 |
| 20 Sep 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 118.80 | 1000 |
| 19 Sep 2019 | 118.80 | 118.80 | 118.80 | 118.80 | 118.40 | 1000 |
| 16 Sep 2019 | 118.40 | 118.40 | 118.40 | 118.40 | 103.90 | 1000 |
| 13 Sep 2019 | 102.50 | 110.00 | 102.50 | 103.90 | 128.00 | 12000 |
| 11 Sep 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 128.65 | 1000 |
| 09 Sep 2019 | 112.00 | 129.25 | 108.00 | 128.65 | 116.00 | 7000 |
| 06 Sep 2019 | 106.50 | 120.00 | 106.50 | 116.00 | 133.00 | 4000 |
| 05 Sep 2019 | 135.00 | 135.00 | 130.00 | 133.00 | 118.00 | 7000 |
| 04 Sep 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 100.50 | 1000 |
| 03 Sep 2019 | 99.00 | 102.00 | 99.00 | 100.50 | 112.15 | 2000 |
| 29 Aug 2019 | 108.50 | 118.00 | 108.50 | 112.15 | 117.00 | 3000 |
| 28 Aug 2019 | 101.25 | 128.00 | 101.20 | 117.00 | 119.95 | 4000 |
| 23 Aug 2019 | 102.00 | 119.95 | 98.00 | 119.95 | 118.00 | 6000 |
| 02 Aug 2019 | 120.00 | 120.00 | 114.00 | 118.00 | 126.50 | 9000 |
| 01 Aug 2019 | 115.00 | 126.75 | 115.00 | 126.50 | 129.00 | 6000 |
| 30 Jul 2019 | 120.00 | 129.00 | 120.00 | 129.00 | 134.80 | 2000 |
| 29 Jul 2019 | 135.00 | 135.00 | 120.05 | 134.80 | 134.70 | 4000 |
| 25 Jul 2019 | 125.10 | 137.20 | 118.45 | 134.70 | 148.00 | 14000 |
| 23 Jul 2019 | 148.00 | 148.00 | 148.00 | 148.00 | 152.05 | 1000 |
| 18 Jul 2019 | 152.00 | 152.10 | 152.00 | 152.05 | 143.00 | 2000 |
| 17 Jul 2019 | 135.15 | 143.00 | 135.10 | 143.00 | 136.20 | 5000 |
| 16 Jul 2019 | 136.20 | 136.20 | 136.20 | 136.20 | 150.00 | 1000 |
| 10 Jul 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 149.00 | 1000 |
| 09 Jul 2019 | 137.30 | 150.00 | 137.30 | 149.00 | 161.00 | 3000 |
| 05 Jul 2019 | 161.00 | 161.00 | 161.00 | 161.00 | 159.50 | 1000 |
| 01 Jul 2019 | 152.00 | 159.50 | 152.00 | 159.50 | 160.00 | 2000 |
| 27 Jun 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 159.50 | 1000 |
| 20 Jun 2019 | 150.00 | 159.50 | 150.00 | 159.50 | 163.00 | 2000 |
| 14 Jun 2019 | 168.00 | 168.00 | 163.00 | 163.00 | 159.00 | 5000 |
| 12 Jun 2019 | 160.00 | 160.00 | 159.00 | 159.00 | 158.00 | 4000 |
| 10 Jun 2019 | 148.00 | 158.00 | 148.00 | 158.00 | 156.55 | 4000 |
| 04 Jun 2019 | 146.00 | 160.00 | 146.00 | 156.55 | 148.00 | 8000 |
| 03 Jun 2019 | 148.00 | 148.00 | 148.00 | 148.00 | 147.00 | 2000 |
| 31 May 2019 | 143.00 | 147.00 | 135.35 | 147.00 | 141.00 | 8000 |
| 30 May 2019 | 135.00 | 149.90 | 135.00 | 141.00 | 132.40 | 7000 |
| 29 May 2019 | 121.00 | 135.50 | 120.00 | 132.40 | 139.50 | 26000 |
| 28 May 2019 | 132.00 | 139.50 | 128.00 | 139.50 | 143.00 | 7000 |
| 21 May 2019 | 135.00 | 143.00 | 135.00 | 143.00 | 147.00 | 8000 |
| 20 May 2019 | 147.90 | 147.90 | 147.00 | 147.00 | 147.90 | 3000 |
| 17 May 2019 | 135.00 | 147.90 | 135.00 | 147.90 | 155.00 | 2000 |
| 14 May 2019 | 157.00 | 157.00 | 155.00 | 155.00 | 144.00 | 4000 |
| 13 May 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 142.00 | 2000 |
| 10 May 2019 | 144.00 | 148.00 | 136.00 | 142.00 | 152.60 | 3000 |
| 08 May 2019 | 163.20 | 163.20 | 137.05 | 152.60 | 138.00 | 4000 |
| 07 May 2019 | 139.90 | 163.20 | 137.00 | 138.00 | 136.00 | 8000 |
| 06 May 2019 | 135.90 | 136.00 | 135.90 | 136.00 | 133.45 | 2000 |
| 03 May 2019 | 132.10 | 139.50 | 131.00 | 133.45 | 138.20 | 7000 |
| 02 May 2019 | 135.00 | 142.00 | 133.00 | 138.20 | 141.45 | 6000 |
| 30 Apr 2019 | 125.05 | 153.95 | 124.05 | 141.45 | 155.00 | 66000 |
| 04 Apr 2019 | 151.00 | 155.00 | 151.00 | 155.00 | 151.00 | 6000 |
| 03 Apr 2019 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 6000 |
| 28 Mar 2019 | 151.00 | 151.00 | 151.00 | 151.00 | 226.00 | 3000 |
| 27 Mar 2019 | 226.00 | 226.00 | 226.00 | 226.00 | 224.20 | 2000 |
| 26 Mar 2019 | 224.20 | 224.20 | 224.20 | 224.20 | 223.90 | 2000 |
| 25 Mar 2019 | 220.00 | 223.90 | 220.00 | 223.90 | 224.00 | 6000 |
| 22 Mar 2019 | 227.00 | 227.00 | 224.00 | 224.00 | 226.00 | 6000 |
| 19 Mar 2019 | 225.00 | 226.00 | 225.00 | 226.00 | 205.00 | 18000 |
| 18 Mar 2019 | 200.00 | 205.00 | 200.00 | 205.00 | 200.00 | 4000 |
| 15 Mar 2019 | 210.00 | 210.00 | 200.00 | 200.00 | 201.00 | 4000 |
| 13 Mar 2019 | 199.90 | 201.00 | 198.00 | 201.00 | 196.00 | 8000 |
| 12 Mar 2019 | 194.00 | 196.00 | 194.00 | 196.00 | 194.00 | 4000 |
| 08 Mar 2019 | 185.00 | 194.00 | 185.00 | 194.00 | 190.00 | 6000 |
| 28 Feb 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 188.00 | 2000 |
| 27 Feb 2019 | 188.00 | 188.00 | 188.00 | 188.00 | 182.00 | 2000 |
| 26 Feb 2019 | 161.00 | 182.00 | 161.00 | 182.00 | 176.50 | 4000 |
| 22 Feb 2019 | 169.00 | 181.00 | 160.00 | 176.50 | 171.00 | 10000 |
| 21 Feb 2019 | 160.00 | 178.00 | 160.00 | 171.00 | 169.45 | 12000 |
| 15 Feb 2019 | 169.45 | 169.45 | 169.45 | 169.45 | 166.00 | 2000 |
| 14 Feb 2019 | 166.00 | 169.50 | 165.00 | 166.00 | 166.95 | 10000 |
| 13 Feb 2019 | 168.00 | 168.00 | 166.95 | 166.95 | 164.90 | 4000 |
| 12 Feb 2019 | 164.90 | 164.90 | 164.90 | 164.90 | 162.00 | 2000 |
| 11 Feb 2019 | 165.00 | 165.00 | 162.00 | 162.00 | 164.00 | 4000 |
| 08 Feb 2019 | 164.90 | 164.90 | 164.00 | 164.00 | 155.50 | 6000 |
| 07 Feb 2019 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 2000 |
| 06 Feb 2019 | 150.00 | 165.00 | 144.05 | 155.50 | 150.00 | 18000 |
| 05 Feb 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 149.00 | 4000 |
| 04 Feb 2019 | 141.00 | 149.00 | 141.00 | 149.00 | 141.00 | 4000 |
| 01 Feb 2019 | 141.00 | 141.00 | 141.00 | 141.00 | 146.00 | 2000 |
| 31 Jan 2019 | 145.50 | 146.00 | 145.50 | 146.00 | 148.00 | 4000 |
| 28 Jan 2019 | 148.00 | 148.00 | 148.00 | 148.00 | 142.00 | 2000 |
| 25 Jan 2019 | 150.00 | 150.00 | 142.00 | 142.00 | 149.80 | 6000 |
| 23 Jan 2019 | 149.80 | 149.80 | 149.80 | 149.80 | 147.55 | 2000 |
| 22 Jan 2019 | 147.00 | 148.80 | 135.20 | 147.55 | 146.00 | 10000 |
| 21 Jan 2019 | 145.00 | 146.00 | 145.00 | 146.00 | 139.50 | 4000 |
| 18 Jan 2019 | 139.00 | 140.00 | 139.00 | 139.50 | 136.50 | 4000 |
| 17 Jan 2019 | 136.50 | 136.50 | 136.50 | 136.50 | 133.40 | 2000 |
| 15 Jan 2019 | 125.50 | 133.40 | 125.50 | 133.40 | 121.30 | 10000 |
| 11 Jan 2019 | 121.30 | 121.30 | 121.30 | 121.30 | 125.80 | 2000 |
| 10 Jan 2019 | 120.00 | 125.80 | 120.00 | 125.80 | 124.05 | 6000 |
| 09 Jan 2019 | 122.40 | 125.10 | 121.10 | 124.05 | 125.00 | 14000 |
| 08 Jan 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 128.00 | 2000 |
| 04 Jan 2019 | 125.00 | 128.00 | 125.00 | 128.00 | 131.80 | 4000 |
| 03 Jan 2019 | 131.00 | 131.80 | 130.00 | 131.80 | 131.50 | 6000 |
| 02 Jan 2019 | 123.00 | 134.00 | 123.00 | 131.50 | 123.00 | 22000 |
| 01 Jan 2019 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 4000 |
| 31 Dec 2018 | 124.90 | 126.00 | 123.00 | 123.00 | 114.00 | 10000 |
| 28 Dec 2018 | 112.00 | 114.00 | 110.00 | 114.00 | 109.00 | 8000 |
| 26 Dec 2018 | 108.95 | 109.00 | 108.95 | 109.00 | 109.95 | 4000 |
| 24 Dec 2018 | 110.00 | 110.00 | 109.90 | 109.95 | 111.50 | 4000 |
| 20 Dec 2018 | 112.00 | 113.50 | 100.10 | 111.50 | 108.00 | 8000 |
| 19 Dec 2018 | 100.00 | 108.00 | 100.00 | 108.00 | 99.00 | 10000 |
| 18 Dec 2018 | 91.00 | 100.00 | 91.00 | 99.00 | 90.00 | 18000 |
| 17 Dec 2018 | 78.05 | 90.00 | 78.05 | 90.00 | 85.00 | 10000 |
| 13 Dec 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2000 |
| 12 Dec 2018 | 75.00 | 85.00 | 75.00 | 85.00 | 75.00 | 6000 |
| 10 Dec 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 78.00 | 2000 |
| 07 Dec 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 71.00 | 2000 |
| 06 Dec 2018 | 68.70 | 71.00 | 68.50 | 71.00 | 68.20 | 60000 |
| 05 Dec 2018 | 68.50 | 70.00 | 68.20 | 68.20 | 70.00 | 20000 |
| 04 Dec 2018 | 62.80 | 70.00 | 62.80 | 70.00 | 73.00 | 48000 |
| 28 Nov 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2000 |
| 27 Nov 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 65.50 | 4000 |
| 26 Nov 2018 | 69.00 | 71.00 | 65.50 | 65.50 | 67.50 | 10000 |
| 22 Nov 2018 | 70.00 | 71.00 | 63.25 | 67.50 | 71.50 | 12000 |
| 21 Nov 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 63.50 | 2000 |
| 20 Nov 2018 | 72.20 | 72.20 | 63.50 | 63.50 | 67.75 | 6000 |
| 19 Nov 2018 | 76.15 | 76.15 | 66.00 | 67.75 | 78.50 | 20000 |
| 16 Nov 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 77.60 | 2000 |
| 15 Nov 2018 | 77.60 | 77.60 | 77.60 | 77.60 | 78.50 | 2000 |
| 14 Nov 2018 | 77.60 | 78.50 | 77.60 | 78.50 | 79.00 | 4000 |
| 09 Nov 2018 | 78.00 | 79.00 | 78.00 | 79.00 | 77.70 | 6000 |
| 07 Nov 2018 | 78.00 | 78.00 | 77.70 | 77.70 | 78.00 | 4000 |
| 01 Nov 2018 | 71.90 | 78.00 | 71.90 | 78.00 | 73.00 | 12000 |
| 31 Oct 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 74.00 | 2000 |
| 29 Oct 2018 | 71.00 | 74.00 | 71.00 | 74.00 | 68.50 | 8000 |
| 25 Oct 2018 | 67.20 | 68.50 | 67.20 | 68.50 | 72.45 | 4000 |
| 22 Oct 2018 | 73.80 | 74.40 | 72.45 | 72.45 | 77.10 | 6000 |
| 19 Oct 2018 | 77.10 | 77.10 | 77.10 | 77.10 | 80.50 | 2000 |
| 16 Oct 2018 | 80.00 | 81.00 | 80.00 | 80.50 | 81.00 | 4000 |
| 11 Oct 2018 | 83.00 | 83.00 | 81.00 | 81.00 | 87.00 | 4000 |
| 10 Oct 2018 | 86.00 | 89.00 | 85.00 | 87.00 | 83.00 | 6000 |
| 09 Oct 2018 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | 4000 |
| 08 Oct 2018 | 88.00 | 88.00 | 80.00 | 83.00 | 89.00 | 16000 |
| 05 Oct 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 90.30 | 2000 |
| 04 Oct 2018 | 90.30 | 90.30 | 90.30 | 90.30 | 92.00 | 2000 |
| 03 Oct 2018 | 95.50 | 95.50 | 91.00 | 92.00 | 93.00 | 18000 |
| 01 Oct 2018 | 95.00 | 95.00 | 92.25 | 93.00 | 95.00 | 10000 |
| 28 Sep 2018 | 96.00 | 96.00 | 95.00 | 95.00 | 99.80 | 4000 |
| 27 Sep 2018 | 101.60 | 101.60 | 96.00 | 99.80 | 100.00 | 18000 |
| 26 Sep 2018 | 93.00 | 102.00 | 93.00 | 100.00 | 92.90 | 22000 |
| 25 Sep 2018 | 91.00 | 98.50 | 84.75 | 92.90 | 90.00 | 28000 |
| 24 Sep 2018 | 94.00 | 94.00 | 90.00 | 90.00 | 96.80 | 4000 |
| 21 Sep 2018 | 100.00 | 100.90 | 93.00 | 96.80 | 96.00 | 20000 |
| 19 Sep 2018 | 96.00 | 96.25 | 96.00 | 96.00 | 97.50 | 8000 |
| 18 Sep 2018 | 95.00 | 99.70 | 95.00 | 97.50 | 99.50 | 10000 |
| 17 Sep 2018 | 94.00 | 99.50 | 90.10 | 99.50 | 99.10 | 18000 |
| 14 Sep 2018 | 99.10 | 99.10 | 99.10 | 99.10 | 96.15 | 2000 |
| 12 Sep 2018 | 94.00 | 99.80 | 92.10 | 96.15 | 97.70 | 14000 |
| 11 Sep 2018 | 99.80 | 100.00 | 96.00 | 97.70 | 93.10 | 60000 |
| 10 Sep 2018 | 93.10 | 93.10 | 92.00 | 93.10 | 84.65 | 46000 |
| 07 Sep 2018 | 80.80 | 84.65 | 78.10 | 84.65 | 70.55 | 74000 |
| 06 Sep 2018 | 61.00 | 70.55 | 60.10 | 70.55 | 58.80 | 146000 |
| 05 Sep 2018 | 55.95 | 61.15 | 51.50 | 58.80 | 53.70 | 166000 |
| 04 Sep 2018 | 60.20 | 60.20 | 50.90 | 53.70 | 60.20 | 60000 |
| 03 Sep 2018 | 59.90 | 62.00 | 58.20 | 60.20 | 56.50 | 16000 |
| 31 Aug 2018 | 57.00 | 57.00 | 56.50 | 56.50 | 58.00 | 4000 |
| 30 Aug 2018 | 59.90 | 59.90 | 58.00 | 58.00 | 57.50 | 4000 |
| 29 Aug 2018 | 62.50 | 64.00 | 57.30 | 57.50 | 59.05 | 66000 |
| 28 Aug 2018 | 53.50 | 60.00 | 53.50 | 59.05 | 55.00 | 72000 |
| 27 Aug 2018 | 49.10 | 55.00 | 49.10 | 55.00 | 54.10 | 8000 |
| 24 Aug 2018 | 50.20 | 56.00 | 50.20 | 54.10 | 54.55 | 22000 |
| 23 Aug 2018 | 52.50 | 56.50 | 51.50 | 54.55 | 48.60 | 72000 |
| 21 Aug 2018 | 54.00 | 54.00 | 47.00 | 48.60 | 53.55 | 24000 |
| 20 Aug 2018 | 52.50 | 54.00 | 49.00 | 53.55 | 51.00 | 68000 |
| 17 Aug 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.25 | 2000 |
| 16 Aug 2018 | 52.00 | 53.50 | 49.10 | 51.25 | 48.85 | 62000 |
| 14 Aug 2018 | 48.30 | 48.85 | 48.30 | 48.85 | 48.60 | 6000 |
| 13 Aug 2018 | 49.00 | 52.00 | 45.50 | 48.60 | 50.50 | 92000 |
| 10 Aug 2018 | 51.00 | 52.00 | 49.05 | 50.50 | 49.00 | 14000 |
| 09 Aug 2018 | 49.40 | 51.90 | 47.10 | 49.00 | 48.45 | 22000 |
| 08 Aug 2018 | 47.50 | 49.00 | 47.50 | 48.45 | 46.50 | 10000 |
| 07 Aug 2018 | 45.00 | 46.50 | 45.00 | 46.50 | 45.90 | 4000 |
| 03 Aug 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 46.50 | 4000 |
| 02 Aug 2018 | 46.00 | 46.50 | 46.00 | 46.50 | 45.70 | 4000 |
| 01 Aug 2018 | 48.00 | 48.00 | 44.85 | 45.70 | 46.55 | 8000 |
| 31 Jul 2018 | 44.00 | 46.55 | 44.00 | 46.55 | 38.80 | 48000 |
| 30 Jul 2018 | 41.00 | 44.95 | 38.80 | 38.80 | 39.00 | 114000 |
| 27 Jul 2018 | 41.00 | 45.00 | 39.00 | 39.00 | 39.25 | 18000 |
| 23 Jul 2018 | 40.00 | 40.00 | 39.25 | 39.25 | 39.00 | 4000 |
| 20 Jul 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 41.50 | 2000 |
| 19 Jul 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 42.00 | 2000 |
| 18 Jul 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 12000 |
| 17 Jul 2018 | 41.85 | 42.00 | 41.60 | 42.00 | 40.00 | 8000 |
| 16 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 2000 |
| 12 Jul 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.20 | 2000 |
| 11 Jul 2018 | 39.20 | 39.20 | 39.20 | 39.20 | 39.55 | 2000 |
| 10 Jul 2018 | 39.55 | 39.55 | 39.55 | 39.55 | 41.00 | 2000 |
| 09 Jul 2018 | 40.10 | 41.00 | 40.10 | 41.00 | 42.00 | 4000 |
| 06 Jul 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 |
| 05 Jul 2018 | 43.00 | 43.00 | 42.00 | 42.00 | 43.50 | 4000 |
| 04 Jul 2018 | 45.55 | 45.75 | 43.50 | 43.50 | 46.50 | 12000 |
| 03 Jul 2018 | 46.00 | 46.50 | 45.95 | 46.50 | 45.60 | 28000 |
| 02 Jul 2018 | 43.00 | 45.75 | 42.00 | 45.60 | 42.00 | 22000 |
| 29 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 39.50 | 2000 |
| 28 Jun 2018 | 44.00 | 44.00 | 39.50 | 39.50 | 42.00 | 14000 |
| 27 Jun 2018 | 41.45 | 42.00 | 38.25 | 42.00 | 37.05 | 40000 |
| 26 Jun 2018 | 36.40 | 37.05 | 36.40 | 37.05 | 36.50 | 6000 |
| 22 Jun 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 35.95 | 4000 |
| 21 Jun 2018 | 37.50 | 37.50 | 35.95 | 35.95 | 38.70 | 8000 |
| 20 Jun 2018 | 38.70 | 38.70 | 38.70 | 38.70 | 40.00 | 2000 |
| 18 Jun 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 41.50 | 2000 |
| 15 Jun 2018 | 42.40 | 42.40 | 41.50 | 41.50 | 42.00 | 4000 |
| 14 Jun 2018 | 38.00 | 42.00 | 38.00 | 42.00 | 39.00 | 8000 |
| 13 Jun 2018 | 39.75 | 39.80 | 39.00 | 39.00 | 38.50 | 6000 |
| 12 Jun 2018 | 38.40 | 38.50 | 38.40 | 38.50 | 38.80 | 4000 |
| 11 Jun 2018 | 34.60 | 39.45 | 34.00 | 38.80 | 32.95 | 38000 |
| 08 Jun 2018 | 33.00 | 33.00 | 32.90 | 32.95 | 33.00 | 18000 |
| 07 Jun 2018 | 32.80 | 33.00 | 32.80 | 33.00 | 33.55 | 6000 |
| 06 Jun 2018 | 31.90 | 33.85 | 31.90 | 33.55 | 29.55 | 26000 |
| 05 Jun 2018 | 29.25 | 30.00 | 29.15 | 29.55 | 30.00 | 10000 |
| 04 Jun 2018 | 32.00 | 32.00 | 30.00 | 30.00 | 33.00 | 4000 |
| 01 Jun 2018 | 31.30 | 33.00 | 31.30 | 33.00 | 31.25 | 34000 |
| 31 May 2018 | 32.55 | 32.55 | 31.25 | 31.25 | 33.70 | 14000 |
| 30 May 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 34.00 | 2000 |
| 29 May 2018 | 33.80 | 34.00 | 33.70 | 34.00 | 34.20 | 8000 |
| 28 May 2018 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2000 |
| 24 May 2018 | 33.75 | 34.20 | 33.70 | 34.20 | 36.50 | 8000 |
| 23 May 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | 2000 |
| 21 May 2018 | 36.40 | 36.40 | 36.40 | 36.40 | 36.45 | 2000 |
| 18 May 2018 | 37.00 | 37.50 | 36.45 | 36.45 | 36.40 | 6000 |
| 17 May 2018 | 36.95 | 37.00 | 36.40 | 36.40 | 36.40 | 6000 |
| 15 May 2018 | 36.65 | 36.65 | 36.40 | 36.40 | 36.70 | 6000 |
| 11 May 2018 | 36.70 | 36.70 | 36.70 | 36.70 | 39.00 | 2000 |
| 09 May 2018 | 39.95 | 39.95 | 39.00 | 39.00 | 39.75 | 4000 |
| 08 May 2018 | 37.00 | 39.95 | 37.00 | 39.75 | 36.50 | 6000 |
| 07 May 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 39.90 | 2000 |
| 04 May 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 38.00 | 2000 |
| 30 Apr 2018 | 38.05 | 38.05 | 38.00 | 38.00 | 40.00 | 4000 |
| 27 Apr 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 38.20 | 2000 |
| 25 Apr 2018 | 38.20 | 38.20 | 38.20 | 38.20 | 40.00 | 20000 |
| 20 Apr 2018 | 36.10 | 40.00 | 36.10 | 40.00 | 39.60 | 14000 |
| 19 Apr 2018 | 39.60 | 39.60 | 39.60 | 39.60 | 42.50 | 2000 |
| 17 Apr 2018 | 43.45 | 43.50 | 42.50 | 42.50 | 43.50 | 6000 |
| 13 Apr 2018 | 44.00 | 44.90 | 43.50 | 43.50 | 44.90 | 6000 |
| 12 Apr 2018 | 44.80 | 44.90 | 44.80 | 44.90 | 43.40 | 4000 |
| 11 Apr 2018 | 41.90 | 43.40 | 41.90 | 43.40 | 39.00 | 20000 |
| 10 Apr 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | 4000 |
| 06 Apr 2018 | 37.80 | 38.50 | 37.80 | 38.50 | 40.00 | 4000 |
| 05 Apr 2018 | 40.95 | 41.00 | 40.00 | 40.00 | 39.50 | 12000 |
| 04 Apr 2018 | 30.55 | 41.30 | 30.55 | 39.50 | 36.20 | 22000 |
| 03 Apr 2018 | 38.00 | 39.80 | 34.85 | 36.20 | 43.55 | 86000 |
| 27 Mar 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 45.80 | 2000 |
| 26 Mar 2018 | 45.80 | 45.80 | 45.80 | 45.80 | 48.20 | 2000 |
| 19 Mar 2018 | 48.20 | 48.20 | 48.20 | 48.20 | 50.70 | 8000 |