Innovative Tyres & Tubes Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 12.40 | 3000 |
| 19 Dec 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 11.50 | 3000 |
| 13 Dec 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 11.60 | 3000 |
| 06 Dec 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.50 | 3000 |
| 05 Dec 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.90 | 3000 |
| 29 Nov 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 12.45 | 3000 |
| 28 Nov 2019 | 12.85 | 12.85 | 12.45 | 12.45 | 13.45 | 6000 |
| 27 Nov 2019 | 12.75 | 14.60 | 12.75 | 13.45 | 12.20 | 9000 |
| 25 Nov 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 13.00 | 3000 |
| 19 Nov 2019 | 12.55 | 13.00 | 12.55 | 13.00 | 12.50 | 6000 |
| 18 Nov 2019 | 12.25 | 12.50 | 12.25 | 12.50 | 12.15 | 6000 |
| 15 Nov 2019 | 12.45 | 12.45 | 12.15 | 12.15 | 13.50 | 6000 |
| 06 Nov 2019 | 14.00 | 14.00 | 13.50 | 13.50 | 13.60 | 6000 |
| 04 Nov 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 13.65 | 3000 |
| 30 Oct 2019 | 11.55 | 13.65 | 11.55 | 13.65 | 13.70 | 12000 |
| 29 Oct 2019 | 13.80 | 13.80 | 13.30 | 13.70 | 13.90 | 9000 |
| 25 Oct 2019 | 13.65 | 13.65 | 13.00 | 13.40 | 12.40 | 27000 |
| 24 Oct 2019 | 12.90 | 12.90 | 12.05 | 12.40 | 13.15 | 18000 |
| 23 Oct 2019 | 13.55 | 13.55 | 12.80 | 13.15 | 12.95 | 9000 |
| 22 Oct 2019 | 12.50 | 13.40 | 12.50 | 12.95 | 12.50 | 9000 |
| 16 Oct 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.65 | 3000 |
| 10 Oct 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 13.25 | 3000 |
| 07 Oct 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 13.40 | 3000 |
| 03 Oct 2019 | 14.10 | 14.10 | 13.40 | 13.40 | 14.05 | 18000 |
| 01 Oct 2019 | 15.25 | 15.25 | 14.05 | 14.05 | 14.05 | 6000 |
| 30 Sep 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3000 |
| 27 Sep 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 6000 |
| 26 Sep 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3000 |
| 25 Sep 2019 | 14.05 | 14.70 | 13.15 | 14.05 | 14.05 | 18000 |
| 24 Sep 2019 | 15.20 | 15.20 | 14.05 | 14.05 | 15.25 | 6000 |
| 23 Sep 2019 | 15.45 | 15.45 | 15.25 | 15.25 | 14.05 | 6000 |
| 20 Sep 2019 | 15.45 | 15.45 | 14.05 | 14.05 | 15.00 | 12000 |
| 19 Sep 2019 | 14.20 | 15.00 | 14.05 | 15.00 | 14.50 | 12000 |
| 16 Sep 2019 | 14.05 | 14.50 | 14.05 | 14.50 | 14.90 | 9000 |
| 13 Sep 2019 | 14.10 | 14.90 | 14.05 | 14.90 | 15.10 | 12000 |
| 12 Sep 2019 | 14.55 | 15.30 | 14.05 | 15.10 | 15.00 | 27000 |
| 09 Sep 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
| 05 Sep 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
| 04 Sep 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
| 03 Sep 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
| 30 Aug 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 |
| 29 Aug 2019 | 15.50 | 15.50 | 15.00 | 15.00 | 16.25 | 6000 |
| 27 Aug 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 15.50 | 3000 |
| 23 Aug 2019 | 15.00 | 15.75 | 15.00 | 15.50 | 14.75 | 9000 |
| 22 Aug 2019 | 15.00 | 15.00 | 14.55 | 14.75 | 15.25 | 6000 |
| 21 Aug 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 15.75 | 3000 |
| 19 Aug 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 16.00 | 3000 |
| 09 Aug 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | 3000 |
| 08 Aug 2019 | 15.10 | 15.85 | 14.50 | 15.45 | 15.90 | 24000 |
| 06 Aug 2019 | 15.05 | 15.90 | 15.05 | 15.90 | 15.75 | 6000 |
| 05 Aug 2019 | 15.00 | 15.95 | 14.55 | 15.75 | 15.95 | 12000 |
| 02 Aug 2019 | 16.00 | 16.00 | 15.00 | 15.95 | 15.25 | 12000 |
| 01 Aug 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | 3000 |
| 31 Jul 2019 | 15.50 | 15.80 | 14.60 | 15.15 | 15.90 | 15000 |
| 30 Jul 2019 | 16.00 | 16.00 | 15.05 | 15.90 | 16.00 | 18000 |
| 29 Jul 2019 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 6000 |
| 25 Jul 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 16.50 | 3000 |
| 24 Jul 2019 | 16.00 | 17.20 | 16.00 | 16.50 | 16.00 | 9000 |
| 23 Jul 2019 | 17.25 | 17.25 | 16.00 | 16.00 | 16.70 | 15000 |
| 22 Jul 2019 | 16.75 | 17.25 | 16.05 | 16.70 | 16.10 | 18000 |
| 19 Jul 2019 | 16.30 | 16.30 | 16.10 | 16.10 | 17.75 | 6000 |
| 18 Jul 2019 | 17.20 | 17.75 | 16.05 | 17.75 | 17.20 | 12000 |
| 17 Jul 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 16.75 | 3000 |
| 16 Jul 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 16.95 | 3000 |
| 15 Jul 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | 3000 |
| 12 Jul 2019 | 16.00 | 16.80 | 15.70 | 16.80 | 16.60 | 9000 |
| 11 Jul 2019 | 16.00 | 17.20 | 16.00 | 16.60 | 16.75 | 15000 |
| 10 Jul 2019 | 16.00 | 16.75 | 16.00 | 16.75 | 16.00 | 6000 |
| 09 Jul 2019 | 17.15 | 17.15 | 16.00 | 16.00 | 17.00 | 12000 |
| 08 Jul 2019 | 16.05 | 17.00 | 16.05 | 17.00 | 17.40 | 9000 |
| 05 Jul 2019 | 17.00 | 17.40 | 16.05 | 17.40 | 16.25 | 12000 |
| 04 Jul 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 15.55 | 3000 |
| 03 Jul 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 16.15 | 3000 |
| 27 Jun 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 16.65 | 3000 |
| 26 Jun 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 16.00 | 3000 |
| 25 Jun 2019 | 15.15 | 16.00 | 15.05 | 16.00 | 15.65 | 12000 |
| 24 Jun 2019 | 16.75 | 16.75 | 15.65 | 15.65 | 17.15 | 9000 |
| 21 Jun 2019 | 16.25 | 17.15 | 16.25 | 17.15 | 16.50 | 9000 |
| 20 Jun 2019 | 15.85 | 17.70 | 15.85 | 16.50 | 18.25 | 18000 |
| 18 Jun 2019 | 17.15 | 18.25 | 17.10 | 18.25 | 17.95 | 9000 |
| 17 Jun 2019 | 19.05 | 19.50 | 17.00 | 17.95 | 19.00 | 18000 |
| 14 Jun 2019 | 19.35 | 19.35 | 19.00 | 19.00 | 20.55 | 9000 |
| 06 Jun 2019 | 19.45 | 20.55 | 19.45 | 20.55 | 20.40 | 12000 |
| 04 Jun 2019 | 20.25 | 20.40 | 20.25 | 20.40 | 20.50 | 6000 |
| 31 May 2019 | 19.00 | 20.55 | 19.00 | 20.50 | 21.00 | 9000 |
| 29 May 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 3000 |
| 27 May 2019 | 20.65 | 20.65 | 20.50 | 20.50 | 20.00 | 9000 |
| 23 May 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.05 | 3000 |
| 21 May 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 20.90 | 3000 |
| 20 May 2019 | 19.65 | 20.90 | 19.65 | 20.90 | 20.45 | 12000 |
| 17 May 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 20.70 | 3000 |
| 16 May 2019 | 20.50 | 20.70 | 20.50 | 20.70 | 20.50 | 6000 |
| 15 May 2019 | 20.25 | 20.50 | 20.00 | 20.50 | 22.20 | 9000 |
| 10 May 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 20.75 | 3000 |
| 08 May 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 21.15 | 3000 |
| 07 May 2019 | 21.80 | 21.80 | 21.15 | 21.15 | 21.80 | 6000 |
| 30 Apr 2019 | 20.50 | 21.80 | 20.50 | 21.80 | 22.25 | 9000 |
| 26 Apr 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 22.50 | 6000 |
| 25 Apr 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 23.25 | 3000 |
| 23 Apr 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 23.05 | 3000 |
| 22 Apr 2019 | 23.65 | 23.65 | 23.05 | 23.05 | 23.10 | 6000 |
| 18 Apr 2019 | 22.80 | 23.10 | 22.50 | 23.10 | 23.00 | 9000 |
| 11 Apr 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 3000 |
| 10 Apr 2019 | 21.00 | 23.10 | 21.00 | 22.75 | 23.90 | 9000 |
| 09 Apr 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 22.25 | 3000 |
| 08 Apr 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3000 |
| 04 Apr 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 22.65 | 3000 |
| 02 Apr 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 23.10 | 3000 |
| 01 Apr 2019 | 23.50 | 23.50 | 23.10 | 23.10 | 24.75 | 6000 |
| 29 Mar 2019 | 23.00 | 25.95 | 22.75 | 24.75 | 22.00 | 144000 |
| 28 Mar 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 24000 |
| 27 Mar 2019 | 22.00 | 22.50 | 22.00 | 22.00 | 21.10 | 27000 |
| 26 Mar 2019 | 24.00 | 24.00 | 20.70 | 21.10 | 21.75 | 15000 |
| 25 Mar 2019 | 20.60 | 22.00 | 20.60 | 21.75 | 22.75 | 18000 |
| 22 Mar 2019 | 24.00 | 24.00 | 22.75 | 22.75 | 22.75 | 6000 |
| 20 Mar 2019 | 21.00 | 22.75 | 21.00 | 22.75 | 23.05 | 12000 |
| 19 Mar 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 23.50 | 3000 |
| 18 Mar 2019 | 24.30 | 24.30 | 23.50 | 23.50 | 25.00 | 9000 |
| 12 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 3000 |
| 11 Mar 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 23.85 | 3000 |
| 07 Mar 2019 | 23.55 | 24.00 | 23.55 | 23.85 | 26.00 | 12000 |
| 06 Mar 2019 | 23.05 | 26.00 | 23.05 | 26.00 | 23.70 | 15000 |
| 05 Mar 2019 | 21.60 | 23.70 | 21.60 | 23.70 | 21.55 | 12000 |
| 01 Mar 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 21.50 | 3000 |
| 26 Feb 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.55 | 3000 |
| 25 Feb 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 21.00 | 3000 |
| 22 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.65 | 6000 |
| 21 Feb 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 22.00 | 3000 |
| 20 Feb 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.30 | 3000 |
| 18 Feb 2019 | 20.60 | 21.60 | 20.55 | 21.30 | 21.25 | 18000 |
| 14 Feb 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 21.40 | 6000 |
| 13 Feb 2019 | 20.75 | 21.55 | 20.75 | 21.40 | 21.00 | 18000 |
| 12 Feb 2019 | 23.60 | 23.60 | 20.65 | 21.00 | 20.80 | 18000 |
| 11 Feb 2019 | 21.00 | 21.00 | 20.75 | 20.80 | 21.20 | 9000 |
| 08 Feb 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 22.05 | 3000 |
| 07 Feb 2019 | 20.70 | 22.05 | 20.70 | 22.05 | 21.50 | 18000 |
| 05 Feb 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.05 | 3000 |
| 04 Feb 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 21.30 | 3000 |
| 28 Jan 2019 | 21.90 | 21.90 | 21.30 | 21.30 | 22.65 | 9000 |
| 25 Jan 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 23.05 | 3000 |
| 24 Jan 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 22.95 | 3000 |
| 22 Jan 2019 | 23.25 | 23.25 | 21.55 | 22.95 | 24.00 | 30000 |
| 21 Jan 2019 | 24.55 | 24.55 | 24.00 | 24.00 | 24.40 | 6000 |
| 15 Jan 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 24.50 | 3000 |
| 14 Jan 2019 | 23.30 | 24.50 | 23.30 | 24.50 | 23.05 | 6000 |
| 11 Jan 2019 | 24.20 | 24.20 | 23.05 | 23.05 | 23.05 | 24000 |
| 10 Jan 2019 | 23.30 | 23.30 | 23.05 | 23.05 | 23.80 | 18000 |
| 09 Jan 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 24.55 | 3000 |
| 08 Jan 2019 | 24.55 | 24.55 | 24.50 | 24.55 | 25.20 | 12000 |
| 04 Jan 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 25.25 | 3000 |
| 31 Dec 2018 | 25.75 | 25.75 | 24.90 | 24.95 | 25.15 | 105000 |
| 28 Dec 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 25.60 | 3000 |
| 21 Dec 2018 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 6000 |
| 20 Dec 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 25.05 | 3000 |
| 19 Dec 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 26.20 | 3000 |
| 17 Dec 2018 | 25.60 | 26.20 | 25.60 | 26.20 | 25.00 | 6000 |
| 14 Dec 2018 | 24.55 | 25.25 | 24.55 | 25.00 | 24.55 | 12000 |
| 13 Dec 2018 | 24.15 | 24.55 | 23.50 | 24.55 | 24.10 | 12000 |
| 11 Dec 2018 | 25.35 | 25.35 | 24.10 | 24.10 | 25.20 | 12000 |
| 07 Dec 2018 | 25.25 | 25.25 | 25.20 | 25.20 | 27.00 | 6000 |
| 04 Dec 2018 | 27.80 | 27.80 | 27.00 | 27.00 | 25.50 | 6000 |
| 03 Dec 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 24.50 | 3000 |
| 29 Nov 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.75 | 3000 |
| 28 Nov 2018 | 26.15 | 26.15 | 24.50 | 24.75 | 26.90 | 30000 |
| 27 Nov 2018 | 26.60 | 26.95 | 25.90 | 26.90 | 27.75 | 27000 |
| 22 Nov 2018 | 28.50 | 28.50 | 27.10 | 27.75 | 28.50 | 15000 |
| 21 Nov 2018 | 28.70 | 28.70 | 27.30 | 28.50 | 28.25 | 18000 |
| 20 Nov 2018 | 27.50 | 30.80 | 26.45 | 28.25 | 27.25 | 138000 |
| 19 Nov 2018 | 27.00 | 27.25 | 27.00 | 27.25 | 26.25 | 6000 |
| 16 Nov 2018 | 25.90 | 26.25 | 25.90 | 26.25 | 25.75 | 6000 |
| 15 Nov 2018 | 25.05 | 25.75 | 25.05 | 25.75 | 25.70 | 9000 |
| 14 Nov 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 25.55 | 3000 |
| 09 Nov 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 26.05 | 3000 |
| 02 Nov 2018 | 26.85 | 26.85 | 26.85 | 26.85 | 26.00 | 3000 |
| 01 Nov 2018 | 26.80 | 26.80 | 25.10 | 26.00 | 25.65 | 15000 |
| 31 Oct 2018 | 24.70 | 25.65 | 24.70 | 25.65 | 23.60 | 12000 |
| 30 Oct 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3000 |
| 29 Oct 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 23.70 | 3000 |
| 24 Oct 2018 | 23.75 | 23.75 | 23.65 | 23.70 | 23.65 | 6000 |
| 23 Oct 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 25.25 | 3000 |
| 22 Oct 2018 | 25.00 | 25.25 | 24.30 | 25.25 | 25.35 | 15000 |
| 15 Oct 2018 | 24.50 | 25.40 | 24.50 | 25.35 | 25.00 | 9000 |
| 12 Oct 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.10 | 3000 |
| 11 Oct 2018 | 25.00 | 25.00 | 24.10 | 24.10 | 24.70 | 9000 |
| 10 Oct 2018 | 24.00 | 25.90 | 23.90 | 24.70 | 24.05 | 15000 |
| 09 Oct 2018 | 25.00 | 25.00 | 23.80 | 24.05 | 25.85 | 24000 |
| 08 Oct 2018 | 26.05 | 26.05 | 25.20 | 25.85 | 26.60 | 21000 |
| 05 Oct 2018 | 25.30 | 26.60 | 25.30 | 26.60 | 26.20 | 9000 |
| 04 Oct 2018 | 26.15 | 28.25 | 25.10 | 26.20 | 27.85 | 54000 |
| 03 Oct 2018 | 27.10 | 28.20 | 26.50 | 27.85 | 28.90 | 39000 |
| 01 Oct 2018 | 30.30 | 32.40 | 28.90 | 28.90 | 29.30 | 18000 |
| 28 Sep 2018 | 31.10 | 31.10 | 29.30 | 29.30 | 31.95 | 15000 |
| 27 Sep 2018 | 31.00 | 31.95 | 31.00 | 31.95 | 31.70 | 9000 |
| 26 Sep 2018 | 32.50 | 33.20 | 31.70 | 31.70 | 32.60 | 12000 |
| 25 Sep 2018 | 32.40 | 32.60 | 32.30 | 32.60 | 32.75 | 9000 |
| 24 Sep 2018 | 34.10 | 35.00 | 32.75 | 32.75 | 35.35 | 15000 |
| 21 Sep 2018 | 35.00 | 35.35 | 35.00 | 35.35 | 35.00 | 6000 |
| 19 Sep 2018 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 6000 |
| 18 Sep 2018 | 35.50 | 35.80 | 35.00 | 35.00 | 35.40 | 12000 |
| 17 Sep 2018 | 36.00 | 36.00 | 34.65 | 35.40 | 36.30 | 21000 |
| 12 Sep 2018 | 36.30 | 36.30 | 36.30 | 36.30 | 34.85 | 3000 |
| 11 Sep 2018 | 35.60 | 35.60 | 34.65 | 34.85 | 35.45 | 21000 |
| 10 Sep 2018 | 36.95 | 36.95 | 34.95 | 35.45 | 36.95 | 18000 |
| 07 Sep 2018 | 36.00 | 37.00 | 35.50 | 36.95 | 35.30 | 18000 |
| 06 Sep 2018 | 34.75 | 35.30 | 34.75 | 35.30 | 36.10 | 6000 |
| 04 Sep 2018 | 36.10 | 36.10 | 36.10 | 36.10 | 36.30 | 3000 |
| 03 Sep 2018 | 36.70 | 36.70 | 35.65 | 36.30 | 36.00 | 12000 |
| 31 Aug 2018 | 35.95 | 36.00 | 35.15 | 36.00 | 35.20 | 9000 |
| 30 Aug 2018 | 35.05 | 35.95 | 35.05 | 35.20 | 35.75 | 9000 |
| 29 Aug 2018 | 37.70 | 37.70 | 35.75 | 35.75 | 35.05 | 9000 |
| 28 Aug 2018 | 35.80 | 35.80 | 35.05 | 35.05 | 34.30 | 6000 |
| 24 Aug 2018 | 35.90 | 35.90 | 34.30 | 34.30 | 35.85 | 12000 |
| 23 Aug 2018 | 34.25 | 36.50 | 34.25 | 35.85 | 34.70 | 12000 |
| 21 Aug 2018 | 35.50 | 36.35 | 34.60 | 34.70 | 35.65 | 36000 |
| 17 Aug 2018 | 37.25 | 37.25 | 35.00 | 35.65 | 37.40 | 36000 |
| 16 Aug 2018 | 35.95 | 37.40 | 35.20 | 37.40 | 35.95 | 18000 |
| 14 Aug 2018 | 35.70 | 35.95 | 35.70 | 35.95 | 36.00 | 6000 |
| 13 Aug 2018 | 36.50 | 36.50 | 35.00 | 36.00 | 37.25 | 27000 |
| 10 Aug 2018 | 37.30 | 37.70 | 36.35 | 37.25 | 36.15 | 24000 |
| 09 Aug 2018 | 36.60 | 36.60 | 35.80 | 36.15 | 36.10 | 12000 |
| 07 Aug 2018 | 36.15 | 36.15 | 36.10 | 36.10 | 37.40 | 6000 |
| 06 Aug 2018 | 36.50 | 37.45 | 36.10 | 37.40 | 35.50 | 15000 |
| 03 Aug 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 36.00 | 3000 |
| 02 Aug 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 36.85 | 3000 |
| 01 Aug 2018 | 37.00 | 37.00 | 36.85 | 36.85 | 34.60 | 6000 |
| 31 Jul 2018 | 36.80 | 36.80 | 34.60 | 34.60 | 36.00 | 21000 |
| 30 Jul 2018 | 37.90 | 37.90 | 36.00 | 36.00 | 36.00 | 6000 |
| 27 Jul 2018 | 35.05 | 37.40 | 35.05 | 36.00 | 36.50 | 9000 |
| 26 Jul 2018 | 39.00 | 39.00 | 36.05 | 36.50 | 35.15 | 12000 |
| 25 Jul 2018 | 34.50 | 36.45 | 34.50 | 35.15 | 36.00 | 12000 |
| 24 Jul 2018 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 6000 |
| 23 Jul 2018 | 35.10 | 37.00 | 35.10 | 36.00 | 36.25 | 9000 |
| 20 Jul 2018 | 36.50 | 36.50 | 36.00 | 36.25 | 36.30 | 9000 |
| 19 Jul 2018 | 35.75 | 36.30 | 35.05 | 36.30 | 37.70 | 12000 |
| 18 Jul 2018 | 37.50 | 37.70 | 35.55 | 37.70 | 35.20 | 15000 |
| 17 Jul 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 35.35 | 3000 |
| 16 Jul 2018 | 35.50 | 35.50 | 35.25 | 35.35 | 36.50 | 6000 |
| 13 Jul 2018 | 39.00 | 39.00 | 36.15 | 36.50 | 36.60 | 9000 |
| 12 Jul 2018 | 37.85 | 37.85 | 36.60 | 36.60 | 37.35 | 9000 |
| 09 Jul 2018 | 37.00 | 37.35 | 37.00 | 37.35 | 36.05 | 12000 |
| 06 Jul 2018 | 37.00 | 37.00 | 36.05 | 36.05 | 35.25 | 12000 |
| 05 Jul 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 36.50 | 6000 |
| 04 Jul 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 36.00 | 3000 |
| 03 Jul 2018 | 37.25 | 37.25 | 36.00 | 36.00 | 37.00 | 9000 |
| 29 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.80 | 3000 |
| 28 Jun 2018 | 37.80 | 37.80 | 37.80 | 37.80 | 37.00 | 3000 |
| 27 Jun 2018 | 37.10 | 37.10 | 37.00 | 37.00 | 39.00 | 6000 |
| 26 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 37.05 | 3000 |
| 25 Jun 2018 | 37.60 | 37.60 | 37.05 | 37.05 | 37.50 | 9000 |
| 22 Jun 2018 | 36.70 | 37.50 | 36.70 | 37.50 | 36.75 | 6000 |
| 21 Jun 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 38.45 | 3000 |
| 20 Jun 2018 | 37.00 | 38.45 | 37.00 | 38.45 | 36.85 | 6000 |
| 19 Jun 2018 | 36.90 | 36.90 | 36.85 | 36.85 | 38.45 | 6000 |
| 18 Jun 2018 | 38.50 | 38.50 | 38.45 | 38.45 | 38.00 | 6000 |
| 15 Jun 2018 | 38.00 | 39.30 | 38.00 | 38.00 | 38.10 | 12000 |
| 14 Jun 2018 | 40.00 | 40.00 | 37.55 | 38.10 | 39.00 | 12000 |
| 13 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 |
| 12 Jun 2018 | 38.75 | 39.00 | 38.75 | 39.00 | 38.35 | 27000 |
| 11 Jun 2018 | 39.00 | 39.00 | 38.00 | 38.35 | 37.95 | 24000 |
| 08 Jun 2018 | 38.45 | 38.45 | 37.25 | 37.95 | 38.70 | 9000 |
| 07 Jun 2018 | 37.50 | 38.75 | 37.50 | 38.70 | 37.85 | 15000 |
| 06 Jun 2018 | 38.75 | 38.75 | 37.85 | 37.85 | 37.50 | 33000 |
| 05 Jun 2018 | 37.90 | 37.95 | 35.20 | 37.50 | 37.05 | 42000 |
| 04 Jun 2018 | 38.00 | 38.00 | 37.05 | 37.05 | 39.00 | 12000 |
| 01 Jun 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | 3000 |
| 31 May 2018 | 40.00 | 40.00 | 38.70 | 38.85 | 40.00 | 27000 |
| 30 May 2018 | 40.00 | 40.00 | 39.65 | 40.00 | 39.70 | 15000 |
| 29 May 2018 | 42.00 | 42.00 | 39.55 | 39.70 | 39.50 | 24000 |
| 28 May 2018 | 40.15 | 40.95 | 39.50 | 39.50 | 39.25 | 39000 |
| 25 May 2018 | 42.75 | 42.75 | 38.00 | 39.25 | 43.00 | 90000 |
| 24 May 2018 | 43.00 | 43.00 | 42.80 | 43.00 | 42.00 | 9000 |
| 23 May 2018 | 39.00 | 42.00 | 39.00 | 42.00 | 40.00 | 27000 |
| 22 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 |
| 21 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.75 | 3000 |
| 18 May 2018 | 40.50 | 40.75 | 40.50 | 40.75 | 40.90 | 9000 |
| 16 May 2018 | 40.50 | 41.05 | 40.50 | 40.90 | 42.10 | 12000 |
| 14 May 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 42.50 | 3000 |
| 11 May 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 42.45 | 3000 |
| 10 May 2018 | 42.45 | 42.45 | 42.45 | 42.45 | 43.25 | 3000 |
| 09 May 2018 | 43.00 | 45.00 | 43.00 | 43.25 | 42.50 | 30000 |
| 08 May 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 43.75 | 3000 |
| 07 May 2018 | 42.70 | 43.75 | 42.70 | 43.75 | 43.50 | 9000 |
| 04 May 2018 | 44.30 | 44.30 | 43.05 | 43.50 | 43.75 | 12000 |
| 03 May 2018 | 42.55 | 43.75 | 42.55 | 43.75 | 44.25 | 6000 |
| 02 May 2018 | 44.00 | 44.25 | 44.00 | 44.25 | 45.00 | 6000 |
| 30 Apr 2018 | 43.85 | 45.00 | 43.85 | 45.00 | 43.85 | 18000 |
| 27 Apr 2018 | 48.20 | 48.20 | 43.00 | 43.85 | 43.10 | 117000 |
| 26 Apr 2018 | 46.00 | 46.00 | 42.70 | 43.10 | 46.65 | 126000 |
| 25 Apr 2018 | 47.00 | 47.85 | 46.65 | 46.65 | 48.00 | 9000 |
| 24 Apr 2018 | 48.50 | 49.50 | 46.50 | 48.00 | 49.00 | 78000 |
| 23 Apr 2018 | 51.90 | 52.25 | 48.15 | 49.00 | 52.55 | 63000 |
| 20 Apr 2018 | 51.40 | 54.00 | 49.00 | 52.55 | 47.90 | 294000 |
| 19 Apr 2018 | 40.90 | 48.00 | 40.90 | 47.90 | 40.00 | 213000 |
| 18 Apr 2018 | 40.35 | 40.50 | 40.00 | 40.00 | 40.20 | 18000 |
| 17 Apr 2018 | 41.00 | 41.00 | 40.05 | 40.20 | 40.00 | 18000 |
| 16 Apr 2018 | 40.65 | 40.95 | 40.00 | 40.00 | 40.15 | 33000 |
| 13 Apr 2018 | 40.15 | 40.35 | 39.75 | 40.15 | 40.05 | 18000 |
| 12 Apr 2018 | 40.90 | 40.90 | 40.00 | 40.05 | 41.20 | 15000 |
| 11 Apr 2018 | 40.15 | 41.20 | 39.70 | 41.20 | 40.40 | 12000 |
| 10 Apr 2018 | 42.50 | 42.50 | 40.00 | 40.40 | 41.90 | 51000 |
| 09 Apr 2018 | 41.80 | 42.25 | 41.50 | 41.90 | 39.85 | 30000 |
| 06 Apr 2018 | 40.50 | 41.30 | 39.85 | 39.85 | 40.10 | 66000 |
| 05 Apr 2018 | 42.00 | 42.00 | 39.70 | 40.10 | 39.65 | 36000 |
| 04 Apr 2018 | 42.45 | 42.45 | 38.80 | 39.65 | 41.80 | 96000 |
| 03 Apr 2018 | 43.50 | 44.00 | 41.50 | 41.80 | 42.35 | 51000 |
| 02 Apr 2018 | 41.00 | 42.35 | 40.55 | 42.35 | 38.50 | 69000 |
| 28 Mar 2018 | 40.00 | 40.00 | 38.35 | 38.50 | 40.30 | 78000 |
| 27 Mar 2018 | 41.15 | 41.30 | 39.60 | 40.30 | 41.85 | 81000 |
| 26 Mar 2018 | 42.05 | 43.50 | 40.30 | 41.85 | 43.15 | 213000 |
| 23 Mar 2018 | 42.50 | 43.60 | 42.50 | 43.15 | 44.20 | 21000 |
| 22 Mar 2018 | 40.40 | 44.60 | 40.40 | 44.20 | 40.60 | 66000 |
| 21 Mar 2018 | 41.15 | 43.50 | 40.60 | 40.60 | 39.80 | 30000 |
| 20 Mar 2018 | 41.00 | 41.10 | 39.60 | 39.80 | 41.65 | 102000 |
| 19 Mar 2018 | 43.10 | 43.10 | 41.00 | 41.65 | 44.60 | 87000 |
| 16 Mar 2018 | 44.60 | 44.60 | 44.60 | 44.60 | 44.00 | 6000 |
| 15 Mar 2018 | 42.80 | 44.00 | 42.80 | 44.00 | 43.10 | 9000 |
| 14 Mar 2018 | 42.80 | 43.45 | 42.80 | 43.10 | 44.60 | 9000 |
| 13 Mar 2018 | 44.75 | 44.75 | 43.50 | 44.60 | 44.65 | 33000 |
| 12 Mar 2018 | 46.85 | 46.85 | 43.10 | 44.65 | 44.00 | 51000 |
| 09 Mar 2018 | 44.10 | 44.95 | 43.55 | 44.00 | 44.15 | 42000 |
| 08 Mar 2018 | 46.00 | 46.00 | 44.15 | 44.15 | 44.85 | 18000 |
| 07 Mar 2018 | 45.00 | 45.30 | 44.40 | 44.85 | 46.35 | 9000 |
| 06 Mar 2018 | 47.00 | 47.00 | 46.25 | 46.35 | 46.95 | 27000 |
| 05 Mar 2018 | 45.90 | 47.50 | 45.90 | 46.95 | 47.55 | 33000 |
| 01 Mar 2018 | 50.00 | 50.90 | 47.00 | 47.55 | 48.00 | 372000 |
| 28 Feb 2018 | 48.70 | 48.70 | 47.80 | 48.00 | 48.55 | 21000 |
| 27 Feb 2018 | 49.00 | 49.60 | 48.50 | 48.55 | 49.90 | 39000 |
| 26 Feb 2018 | 50.00 | 50.00 | 48.90 | 49.90 | 48.60 | 27000 |
| 23 Feb 2018 | 47.50 | 49.00 | 47.50 | 48.60 | 47.30 | 27000 |
| 22 Feb 2018 | 49.50 | 49.50 | 47.05 | 47.30 | 48.55 | 36000 |
| 21 Feb 2018 | 50.00 | 50.00 | 48.55 | 48.55 | 50.05 | 30000 |
| 20 Feb 2018 | 51.45 | 51.45 | 50.00 | 50.05 | 50.00 | 15000 |
| 19 Feb 2018 | 50.00 | 51.20 | 49.10 | 50.00 | 50.95 | 15000 |
| 16 Feb 2018 | 52.30 | 52.30 | 50.55 | 50.95 | 52.25 | 48000 |
| 15 Feb 2018 | 53.00 | 54.00 | 52.25 | 52.25 | 52.05 | 33000 |
| 14 Feb 2018 | 55.00 | 55.00 | 52.00 | 52.05 | 53.95 | 144000 |