Jhandewalas Foods Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 5.38 | 5.38 | 5.37 | 5.37 | 5.65 | 4000 |
| 24 Jan 2020 | 5.65 | 5.65 | 5.65 | 5.65 | 5.85 | 2000 |
| 22 Jan 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2000 |
| 17 Jan 2020 | 5.65 | 5.85 | 5.50 | 5.85 | 5.58 | 8000 |
| 16 Jan 2020 | 5.50 | 5.58 | 5.50 | 5.58 | 5.32 | 18000 |
| 15 Jan 2020 | 5.32 | 5.32 | 5.32 | 5.32 | 5.07 | 8000 |
| 14 Jan 2020 | 5.00 | 5.51 | 5.00 | 5.07 | 5.25 | 58000 |
| 13 Jan 2020 | 5.48 | 5.48 | 5.25 | 5.25 | 5.48 | 10000 |
| 10 Jan 2020 | 5.48 | 5.48 | 5.48 | 5.48 | 6.08 | 12000 |
| 09 Jan 2020 | 6.75 | 7.00 | 6.08 | 6.08 | 6.75 | 16000 |
| 08 Jan 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 7.50 | 8000 |
| 01 Jan 2020 | 7.25 | 7.50 | 7.25 | 7.50 | 7.25 | 12000 |
| 31 Dec 2019 | 6.65 | 7.25 | 6.65 | 7.25 | 6.65 | 10000 |
| 27 Dec 2019 | 6.75 | 6.75 | 6.65 | 6.65 | 7.25 | 6000 |
| 26 Dec 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6000 |
| 24 Dec 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4000 |
| 22 Nov 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.49 | 14000 |
| 19 Nov 2019 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2000 |
| 18 Nov 2019 | 7.49 | 7.49 | 7.49 | 7.49 | 7.15 | 4000 |
| 06 Nov 2019 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | 4000 |
| 30 Oct 2019 | 7.15 | 7.15 | 7.15 | 7.15 | 6.91 | 2000 |
| 25 Oct 2019 | 6.91 | 6.91 | 6.91 | 6.91 | 7.25 | 2000 |
| 24 Oct 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.60 | 2000 |
| 23 Oct 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.95 | 2000 |
| 17 Oct 2019 | 7.60 | 7.95 | 7.60 | 7.95 | 7.76 | 4000 |
| 30 Sep 2019 | 7.76 | 7.76 | 7.76 | 7.76 | 8.16 | 4000 |
| 27 Sep 2019 | 8.16 | 8.16 | 8.16 | 8.16 | 8.58 | 10000 |
| 26 Sep 2019 | 8.58 | 8.58 | 8.58 | 8.58 | 9.03 | 2000 |
| 25 Sep 2019 | 9.20 | 9.20 | 9.03 | 9.03 | 9.50 | 10000 |
| 24 Sep 2019 | 9.60 | 9.60 | 9.50 | 9.50 | 10.00 | 6000 |
| 23 Sep 2019 | 9.69 | 10.00 | 9.69 | 10.00 | 10.20 | 6000 |
| 20 Sep 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 2000 |
| 19 Sep 2019 | 9.82 | 10.10 | 9.80 | 10.10 | 10.18 | 14000 |
| 18 Sep 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 9.70 | 2000 |
| 17 Sep 2019 | 9.70 | 9.70 | 9.70 | 9.70 | 9.24 | 2000 |
| 16 Sep 2019 | 9.24 | 9.24 | 9.24 | 9.24 | 8.80 | 2000 |
| 13 Sep 2019 | 8.50 | 8.80 | 8.50 | 8.80 | 8.60 | 32000 |
| 11 Sep 2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.65 | 2000 |
| 05 Sep 2019 | 8.75 | 8.75 | 8.65 | 8.65 | 9.10 | 14000 |
| 30 Aug 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 8.67 | 2000 |
| 28 Aug 2019 | 8.67 | 8.67 | 8.67 | 8.67 | 9.12 | 8000 |
| 27 Aug 2019 | 9.50 | 9.50 | 9.12 | 9.12 | 9.60 | 6000 |
| 22 Aug 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 10.00 | 2000 |
| 21 Aug 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 2000 |
| 16 Aug 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 6000 |
| 07 Aug 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | 2000 |
| 05 Aug 2019 | 9.78 | 9.78 | 9.78 | 9.78 | 10.29 | 4000 |
| 01 Aug 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 10.83 | 4000 |
| 30 Jul 2019 | 11.40 | 11.40 | 10.83 | 10.83 | 11.40 | 14000 |
| 29 Jul 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 12.00 | 2000 |
| 26 Jul 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.63 | 4000 |
| 25 Jul 2019 | 12.63 | 12.63 | 12.63 | 12.63 | 13.29 | 2000 |
| 22 Jul 2019 | 13.29 | 13.29 | 13.29 | 13.29 | 13.98 | 2000 |
| 19 Jul 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 14.71 | 6000 |
| 18 Jul 2019 | 14.72 | 14.72 | 14.71 | 14.71 | 15.48 | 6000 |
| 12 Jul 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 14.75 | 2000 |
| 11 Jul 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 14.77 | 2000 |
| 09 Jul 2019 | 14.77 | 14.77 | 14.77 | 14.77 | 15.54 | 4000 |
| 08 Jul 2019 | 15.49 | 15.54 | 15.49 | 15.54 | 14.80 | 6000 |
| 05 Jul 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 14.85 | 4000 |
| 04 Jul 2019 | 15.01 | 15.01 | 14.80 | 14.85 | 15.57 | 8000 |
| 03 Jul 2019 | 15.64 | 15.64 | 15.57 | 15.57 | 14.90 | 4000 |
| 02 Jul 2019 | 15.40 | 15.40 | 14.80 | 14.90 | 14.00 | 14000 |
| 01 Jul 2019 | 13.95 | 14.00 | 13.95 | 14.00 | 12.75 | 8000 |
| 28 Jun 2019 | 12.00 | 12.75 | 12.00 | 12.75 | 11.60 | 10000 |
| 27 Jun 2019 | 12.05 | 12.05 | 11.40 | 11.60 | 12.95 | 10000 |
| 26 Jun 2019 | 11.90 | 12.95 | 11.90 | 12.95 | 12.95 | 4000 |
| 25 Jun 2019 | 12.50 | 13.00 | 12.50 | 12.95 | 14.00 | 6000 |
| 24 Jun 2019 | 14.85 | 14.85 | 13.05 | 14.00 | 16.30 | 16000 |
| 21 Jun 2019 | 17.10 | 17.10 | 15.40 | 16.30 | 18.00 | 16000 |
| 20 Jun 2019 | 15.60 | 18.00 | 15.60 | 18.00 | 17.00 | 8000 |
| 19 Jun 2019 | 16.50 | 17.00 | 16.50 | 17.00 | 16.25 | 6000 |
| 18 Jun 2019 | 20.40 | 20.40 | 16.20 | 16.25 | 17.25 | 6000 |
| 17 Jun 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 17.50 | 2000 |
| 14 Jun 2019 | 17.90 | 17.90 | 17.50 | 17.50 | 18.00 | 4000 |
| 10 Jun 2019 | 19.95 | 19.95 | 18.00 | 18.00 | 18.65 | 6000 |
| 07 Jun 2019 | 18.05 | 18.65 | 18.00 | 18.65 | 19.50 | 6000 |
| 06 Jun 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.00 | 2000 |
| 04 Jun 2019 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 4000 |
| 03 Jun 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 |
| 30 May 2019 | 19.95 | 20.00 | 19.95 | 20.00 | 20.30 | 6000 |
| 29 May 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 19.75 | 2000 |
| 28 May 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.35 | 2000 |
| 27 May 2019 | 18.20 | 19.50 | 18.15 | 19.35 | 19.50 | 18000 |
| 22 May 2019 | 19.45 | 19.50 | 19.45 | 19.50 | 20.50 | 4000 |
| 20 May 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 19.00 | 2000 |
| 17 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 17.85 | 2000 |
| 15 May 2019 | 20.30 | 20.30 | 17.85 | 17.85 | 19.30 | 4000 |
| 14 May 2019 | 18.25 | 19.30 | 18.25 | 19.30 | 17.80 | 4000 |
| 09 May 2019 | 18.10 | 20.25 | 17.80 | 17.80 | 19.75 | 12000 |
| 08 May 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 21.65 | 4000 |
| 06 May 2019 | 19.40 | 21.65 | 19.40 | 21.65 | 21.30 | 8000 |
| 03 May 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 19.70 | 2000 |
| 02 May 2019 | 20.00 | 20.00 | 19.70 | 19.70 | 21.40 | 4000 |
| 30 Apr 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 20.00 | 2000 |
| 26 Apr 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 22.55 | 6000 |
| 25 Apr 2019 | 27.00 | 27.00 | 20.85 | 22.55 | 22.90 | 32000 |
| 24 Apr 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 20.50 | 2000 |
| 23 Apr 2019 | 19.00 | 20.50 | 19.00 | 20.50 | 19.50 | 8000 |
| 22 Apr 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.90 | 2000 |
| 18 Apr 2019 | 21.05 | 21.85 | 20.50 | 20.90 | 22.50 | 16000 |
| 16 Apr 2019 | 22.00 | 22.50 | 21.50 | 22.50 | 22.30 | 8000 |
| 15 Apr 2019 | 25.00 | 25.00 | 22.10 | 22.30 | 22.40 | 28000 |
| 12 Apr 2019 | 22.50 | 22.50 | 21.50 | 22.40 | 22.55 | 18000 |
| 11 Apr 2019 | 29.65 | 29.65 | 22.00 | 22.55 | 26.50 | 40000 |
| 10 Apr 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 22.60 | 2000 |
| 09 Apr 2019 | 23.75 | 23.75 | 21.00 | 22.60 | 21.60 | 12000 |
| 08 Apr 2019 | 25.10 | 25.10 | 21.60 | 21.60 | 27.00 | 48000 |
| 03 Apr 2019 | 26.95 | 27.00 | 26.95 | 27.00 | 25.80 | 4000 |
| 02 Apr 2019 | 24.25 | 25.80 | 24.25 | 25.80 | 24.90 | 20000 |
| 01 Apr 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2000 |
| 29 Mar 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2000 |
| 28 Mar 2019 | 23.00 | 24.90 | 23.00 | 24.90 | 24.00 | 12000 |
| 27 Mar 2019 | 24.00 | 24.95 | 24.00 | 24.00 | 24.00 | 30000 |
| 26 Mar 2019 | 26.20 | 26.30 | 24.00 | 24.00 | 25.50 | 22000 |
| 25 Mar 2019 | 28.00 | 28.00 | 24.00 | 25.50 | 24.00 | 34000 |
| 22 Mar 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.00 | 2000 |
| 20 Mar 2019 | 23.00 | 27.00 | 23.00 | 25.00 | 25.00 | 4000 |
| 15 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 27.00 | 2000 |
| 12 Mar 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 |
| 11 Mar 2019 | 26.00 | 27.00 | 26.00 | 27.00 | 25.00 | 4000 |
| 08 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 23.00 | 2000 |
| 07 Mar 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 |
| 06 Mar 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.75 | 2000 |
| 05 Mar 2019 | 24.00 | 24.00 | 23.75 | 23.75 | 23.00 | 6000 |
| 01 Mar 2019 | 23.10 | 24.00 | 23.00 | 23.00 | 24.00 | 18000 |
| 28 Feb 2019 | 22.05 | 25.25 | 22.05 | 24.00 | 24.00 | 10000 |
| 26 Feb 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2000 |
| 22 Feb 2019 | 24.00 | 25.00 | 24.00 | 24.00 | 25.00 | 6000 |
| 19 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 |
| 14 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 27.55 | 2000 |
| 06 Feb 2019 | 27.00 | 29.65 | 24.55 | 27.55 | 29.00 | 10000 |
| 29 Jan 2019 | 29.30 | 29.30 | 29.00 | 29.00 | 30.00 | 4000 |
| 25 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.40 | 2000 |
| 23 Jan 2019 | 34.00 | 34.00 | 30.00 | 30.40 | 29.95 | 8000 |
| 22 Jan 2019 | 25.50 | 29.95 | 25.50 | 29.95 | 29.25 | 8000 |
| 18 Jan 2019 | 26.10 | 32.05 | 25.70 | 29.25 | 32.00 | 12000 |
| 17 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 30.00 | 2000 |
| 16 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.05 | 2000 |
| 15 Jan 2019 | 32.10 | 32.10 | 30.50 | 31.05 | 32.10 | 8000 |
| 14 Jan 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 32.20 | 2000 |
| 09 Jan 2019 | 32.20 | 32.20 | 32.20 | 32.20 | 31.65 | 4000 |
| 08 Jan 2019 | 32.00 | 32.00 | 31.60 | 31.65 | 32.00 | 6000 |
| 01 Jan 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 33.20 | 2000 |
| 28 Dec 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 35.00 | 2000 |
| 26 Dec 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4000 |
| 24 Dec 2018 | 34.90 | 35.00 | 34.90 | 35.00 | 34.85 | 4000 |
| 21 Dec 2018 | 37.50 | 37.50 | 34.20 | 34.85 | 41.70 | 36000 |
| 07 Dec 2018 | 35.55 | 42.40 | 35.55 | 41.70 | 39.00 | 12000 |
| 05 Dec 2018 | 39.00 | 39.05 | 39.00 | 39.00 | 39.00 | 6000 |
| 04 Dec 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 43.00 | 2000 |
| 30 Nov 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 39.45 | 2000 |
| 27 Nov 2018 | 39.50 | 39.50 | 39.45 | 39.45 | 39.05 | 4000 |
| 26 Nov 2018 | 39.00 | 39.05 | 39.00 | 39.05 | 38.55 | 4000 |
| 22 Nov 2018 | 37.50 | 39.15 | 37.45 | 38.55 | 35.80 | 12000 |
| 21 Nov 2018 | 38.00 | 38.00 | 35.80 | 35.80 | 37.00 | 6000 |
| 20 Nov 2018 | 41.00 | 41.10 | 35.60 | 37.00 | 40.05 | 18000 |
| 19 Nov 2018 | 40.00 | 40.05 | 40.00 | 40.05 | 39.90 | 4000 |
| 15 Nov 2018 | 39.95 | 39.95 | 39.90 | 39.90 | 41.00 | 4000 |
| 07 Nov 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 38.70 | 2000 |
| 06 Nov 2018 | 41.00 | 41.00 | 38.70 | 38.70 | 42.00 | 6000 |
| 05 Nov 2018 | 39.00 | 46.95 | 37.00 | 42.00 | 40.00 | 6000 |
| 02 Nov 2018 | 37.10 | 41.00 | 37.10 | 40.00 | 39.95 | 8000 |
| 01 Nov 2018 | 39.90 | 40.50 | 39.50 | 39.95 | 37.00 | 10000 |
| 29 Oct 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 2000 |
| 26 Oct 2018 | 39.20 | 40.00 | 35.50 | 36.00 | 42.00 | 24000 |
| 25 Oct 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.50 | 2000 |
| 24 Oct 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 43.00 | 2000 |
| 23 Oct 2018 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 4000 |
| 22 Oct 2018 | 44.00 | 44.00 | 43.00 | 43.00 | 45.00 | 4000 |
| 19 Oct 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 |
| 17 Oct 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.50 | 2000 |
| 11 Oct 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 46.10 | 2000 |
| 10 Oct 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 47.00 | 4000 |
| 09 Oct 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 |
| 08 Oct 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 48.00 | 4000 |
| 05 Oct 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.20 | 2000 |
| 04 Oct 2018 | 47.25 | 48.50 | 47.10 | 48.20 | 47.50 | 22000 |
| 03 Oct 2018 | 49.00 | 49.00 | 47.50 | 47.50 | 49.95 | 24000 |
| 01 Oct 2018 | 48.05 | 49.95 | 48.00 | 49.95 | 47.00 | 18000 |
| 28 Sep 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 49.00 | 2000 |
| 27 Sep 2018 | 49.00 | 50.00 | 49.00 | 49.00 | 48.20 | 14000 |
| 26 Sep 2018 | 48.30 | 48.70 | 47.75 | 48.20 | 49.00 | 12000 |
| 25 Sep 2018 | 49.05 | 49.05 | 49.00 | 49.00 | 49.15 | 4000 |
| 24 Sep 2018 | 50.10 | 51.50 | 49.15 | 49.15 | 50.00 | 12000 |
| 21 Sep 2018 | 52.10 | 52.10 | 50.00 | 50.00 | 53.00 | 10000 |
| 19 Sep 2018 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 6000 |
| 18 Sep 2018 | 51.90 | 53.50 | 51.90 | 53.00 | 50.00 | 24000 |
| 17 Sep 2018 | 48.00 | 50.00 | 48.00 | 50.00 | 48.25 | 14000 |
| 14 Sep 2018 | 48.30 | 48.30 | 48.25 | 48.25 | 50.35 | 4000 |
| 12 Sep 2018 | 48.10 | 50.65 | 48.10 | 50.35 | 48.40 | 8000 |
| 11 Sep 2018 | 48.40 | 50.90 | 48.40 | 48.40 | 48.50 | 58000 |
| 10 Sep 2018 | 50.00 | 50.05 | 48.50 | 48.50 | 48.30 | 54000 |
| 06 Sep 2018 | 48.10 | 48.85 | 48.10 | 48.30 | 50.90 | 18000 |
| 05 Sep 2018 | 51.05 | 51.05 | 50.90 | 50.90 | 51.00 | 6000 |
| 04 Sep 2018 | 49.40 | 51.95 | 49.25 | 51.00 | 49.95 | 16000 |
| 03 Sep 2018 | 51.10 | 51.10 | 48.20 | 49.95 | 51.00 | 14000 |
| 30 Aug 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 51.50 | 2000 |
| 29 Aug 2018 | 51.00 | 51.50 | 51.00 | 51.50 | 51.00 | 6000 |
| 28 Aug 2018 | 49.75 | 51.00 | 49.75 | 51.00 | 49.00 | 10000 |
| 27 Aug 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 47.15 | 6000 |
| 20 Aug 2018 | 48.00 | 48.00 | 47.15 | 47.15 | 47.00 | 4000 |
| 17 Aug 2018 | 47.10 | 47.10 | 47.00 | 47.00 | 46.25 | 8000 |
| 16 Aug 2018 | 48.50 | 48.50 | 45.60 | 46.25 | 48.50 | 18000 |
| 14 Aug 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 48.00 | 2000 |
| 13 Aug 2018 | 49.00 | 49.00 | 48.00 | 48.00 | 51.70 | 4000 |
| 10 Aug 2018 | 51.95 | 51.95 | 51.70 | 51.70 | 49.00 | 4000 |
| 08 Aug 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 49.05 | 2000 |
| 07 Aug 2018 | 48.00 | 49.05 | 47.00 | 49.05 | 49.75 | 14000 |
| 06 Aug 2018 | 50.00 | 51.95 | 49.75 | 49.75 | 48.00 | 12000 |
| 03 Aug 2018 | 49.40 | 49.40 | 47.60 | 48.00 | 48.90 | 14000 |
| 02 Aug 2018 | 49.00 | 49.00 | 48.90 | 48.90 | 49.35 | 6000 |
| 01 Aug 2018 | 49.00 | 49.75 | 48.90 | 49.35 | 49.90 | 18000 |
| 31 Jul 2018 | 46.00 | 50.50 | 45.90 | 49.90 | 46.15 | 40000 |
| 30 Jul 2018 | 48.00 | 48.05 | 45.10 | 46.15 | 47.50 | 14000 |
| 27 Jul 2018 | 47.25 | 47.50 | 47.15 | 47.50 | 47.00 | 14000 |
| 26 Jul 2018 | 47.00 | 47.05 | 47.00 | 47.00 | 47.05 | 8000 |
| 25 Jul 2018 | 48.00 | 48.05 | 46.15 | 47.05 | 48.00 | 18000 |
| 24 Jul 2018 | 48.00 | 48.50 | 47.45 | 48.00 | 48.00 | 12000 |
| 23 Jul 2018 | 46.00 | 48.00 | 45.00 | 48.00 | 45.00 | 26000 |
| 20 Jul 2018 | 48.05 | 48.05 | 45.00 | 45.00 | 49.00 | 10000 |
| 19 Jul 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 50.10 | 2000 |
| 17 Jul 2018 | 50.00 | 50.10 | 50.00 | 50.10 | 50.00 | 6000 |
| 16 Jul 2018 | 53.00 | 53.05 | 49.00 | 50.00 | 53.00 | 20000 |
| 13 Jul 2018 | 54.00 | 54.10 | 53.00 | 53.00 | 54.00 | 8000 |
| 12 Jul 2018 | 56.00 | 56.10 | 54.00 | 54.00 | 56.10 | 8000 |
| 11 Jul 2018 | 57.00 | 57.10 | 56.10 | 56.10 | 58.00 | 8000 |
| 10 Jul 2018 | 52.00 | 60.00 | 52.00 | 58.00 | 51.85 | 28000 |
| 09 Jul 2018 | 51.00 | 52.00 | 51.00 | 51.85 | 50.85 | 12000 |
| 06 Jul 2018 | 52.00 | 52.10 | 50.05 | 50.85 | 52.30 | 16000 |
| 05 Jul 2018 | 52.20 | 52.30 | 52.20 | 52.30 | 52.15 | 6000 |
| 04 Jul 2018 | 52.05 | 52.15 | 52.05 | 52.15 | 52.00 | 8000 |
| 03 Jul 2018 | 52.00 | 52.10 | 52.00 | 52.00 | 52.00 | 8000 |
| 02 Jul 2018 | 54.00 | 54.00 | 52.00 | 52.00 | 52.05 | 12000 |
| 29 Jun 2018 | 54.00 | 55.00 | 52.05 | 52.05 | 52.00 | 42000 |
| 28 Jun 2018 | 56.00 | 56.00 | 52.00 | 52.00 | 53.00 | 18000 |
| 27 Jun 2018 | 57.00 | 57.10 | 53.00 | 53.00 | 56.50 | 26000 |
| 26 Jun 2018 | 59.00 | 59.00 | 56.50 | 56.50 | 58.10 | 10000 |
| 25 Jun 2018 | 58.00 | 58.10 | 58.00 | 58.10 | 57.00 | 6000 |
| 22 Jun 2018 | 60.50 | 60.55 | 57.00 | 57.00 | 58.00 | 16000 |
| 21 Jun 2018 | 62.00 | 62.45 | 58.00 | 58.00 | 60.00 | 14000 |
| 20 Jun 2018 | 59.60 | 60.00 | 59.60 | 60.00 | 59.50 | 10000 |
| 19 Jun 2018 | 63.50 | 64.10 | 59.00 | 59.50 | 63.00 | 20000 |
| 18 Jun 2018 | 64.00 | 64.05 | 63.00 | 63.00 | 63.25 | 18000 |
| 15 Jun 2018 | 63.50 | 63.55 | 63.00 | 63.25 | 63.00 | 22000 |
| 14 Jun 2018 | 63.50 | 63.55 | 62.00 | 63.00 | 63.00 | 18000 |
| 13 Jun 2018 | 63.80 | 64.00 | 63.00 | 63.00 | 64.50 | 22000 |
| 12 Jun 2018 | 62.00 | 64.50 | 62.00 | 64.50 | 61.05 | 16000 |
| 11 Jun 2018 | 61.00 | 61.05 | 61.00 | 61.05 | 60.25 | 4000 |
| 08 Jun 2018 | 62.00 | 62.05 | 60.25 | 60.25 | 62.50 | 6000 |
| 07 Jun 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 60.95 | 2000 |
| 06 Jun 2018 | 60.00 | 61.00 | 58.50 | 60.95 | 59.00 | 14000 |
| 05 Jun 2018 | 63.00 | 63.00 | 58.90 | 59.00 | 63.05 | 22000 |
| 04 Jun 2018 | 66.00 | 66.00 | 63.00 | 63.05 | 67.20 | 10000 |
| 01 Jun 2018 | 60.00 | 69.75 | 60.00 | 67.20 | 63.90 | 302000 |
| 31 May 2018 | 62.05 | 64.00 | 62.00 | 63.90 | 58.75 | 62000 |
| 30 May 2018 | 58.75 | 59.00 | 58.00 | 58.75 | 59.95 | 24000 |
| 29 May 2018 | 59.00 | 59.95 | 59.00 | 59.95 | 58.00 | 4000 |
| 28 May 2018 | 59.70 | 59.70 | 58.00 | 58.00 | 57.00 | 6000 |
| 25 May 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 58.00 | 2000 |
| 24 May 2018 | 56.05 | 58.50 | 55.35 | 58.00 | 57.00 | 28000 |
| 23 May 2018 | 59.00 | 59.25 | 57.00 | 57.00 | 59.55 | 18000 |
| 22 May 2018 | 59.60 | 59.60 | 59.50 | 59.55 | 60.00 | 4000 |
| 21 May 2018 | 61.15 | 62.20 | 60.00 | 60.00 | 61.25 | 30000 |
| 18 May 2018 | 64.20 | 64.20 | 61.00 | 61.25 | 63.60 | 28000 |
| 17 May 2018 | 69.85 | 69.85 | 62.75 | 63.60 | 66.75 | 102000 |
| 16 May 2018 | 59.50 | 67.10 | 59.50 | 66.75 | 61.00 | 592000 |
| 15 May 2018 | 61.00 | 62.00 | 59.50 | 61.00 | 60.25 | 28000 |
| 14 May 2018 | 62.30 | 62.30 | 60.25 | 60.25 | 63.00 | 10000 |
| 11 May 2018 | 62.00 | 64.00 | 62.00 | 63.00 | 63.50 | 14000 |
| 10 May 2018 | 64.55 | 64.55 | 62.75 | 63.50 | 64.00 | 24000 |
| 09 May 2018 | 64.45 | 64.50 | 63.50 | 64.00 | 63.50 | 22000 |
| 08 May 2018 | 64.95 | 66.00 | 63.50 | 63.50 | 62.30 | 20000 |
| 07 May 2018 | 64.50 | 66.55 | 62.30 | 62.30 | 62.00 | 24000 |
| 04 May 2018 | 63.00 | 63.00 | 62.00 | 62.00 | 63.00 | 10000 |
| 03 May 2018 | 62.55 | 63.00 | 62.00 | 63.00 | 63.25 | 18000 |
| 02 May 2018 | 65.95 | 66.00 | 62.05 | 63.25 | 63.60 | 70000 |
| 30 Apr 2018 | 69.65 | 69.65 | 61.05 | 63.60 | 65.30 | 134000 |
| 27 Apr 2018 | 57.40 | 65.30 | 57.40 | 65.30 | 54.45 | 684000 |
| 26 Apr 2018 | 46.20 | 54.45 | 46.20 | 54.45 | 45.40 | 114000 |
| 25 Apr 2018 | 43.50 | 46.00 | 42.50 | 45.40 | 43.05 | 58000 |
| 24 Apr 2018 | 43.25 | 44.25 | 43.00 | 43.05 | 44.25 | 16000 |
| 23 Apr 2018 | 44.25 | 44.25 | 44.25 | 44.25 | 43.00 | 2000 |
| 20 Apr 2018 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 6000 |
| 19 Apr 2018 | 44.50 | 44.50 | 43.00 | 43.00 | 45.00 | 14000 |
| 18 Apr 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.50 | 2000 |
| 17 Apr 2018 | 48.00 | 48.00 | 43.90 | 44.50 | 45.30 | 24000 |
| 16 Apr 2018 | 45.90 | 46.00 | 44.50 | 45.30 | 44.30 | 38000 |
| 13 Apr 2018 | 45.00 | 45.00 | 44.30 | 44.30 | 44.00 | 10000 |
| 12 Apr 2018 | 44.00 | 45.00 | 44.00 | 44.00 | 44.25 | 14000 |
| 11 Apr 2018 | 44.50 | 45.10 | 44.25 | 44.25 | 46.00 | 12000 |
| 10 Apr 2018 | 43.05 | 46.00 | 43.05 | 46.00 | 45.75 | 38000 |
| 09 Apr 2018 | 43.00 | 45.75 | 43.00 | 45.75 | 43.00 | 56000 |
| 06 Apr 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.40 | 12000 |
| 05 Apr 2018 | 43.50 | 43.75 | 43.00 | 43.40 | 42.05 | 10000 |
| 04 Apr 2018 | 43.00 | 43.00 | 42.05 | 42.05 | 43.00 | 6000 |
| 03 Apr 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.25 | 4000 |
| 02 Apr 2018 | 41.00 | 44.00 | 41.00 | 43.25 | 39.25 | 24000 |
| 28 Mar 2018 | 40.30 | 40.30 | 37.80 | 39.25 | 40.80 | 70000 |
| 27 Mar 2018 | 41.50 | 41.50 | 40.70 | 40.80 | 41.30 | 58000 |
| 26 Mar 2018 | 41.90 | 42.85 | 40.30 | 41.30 | 42.75 | 34000 |
| 23 Mar 2018 | 44.40 | 44.40 | 42.10 | 42.75 | 45.25 | 24000 |
| 22 Mar 2018 | 44.90 | 45.50 | 43.55 | 45.25 | 43.90 | 30000 |
| 21 Mar 2018 | 42.50 | 43.90 | 42.20 | 43.90 | 43.70 | 14000 |
| 20 Mar 2018 | 44.00 | 44.00 | 43.70 | 43.70 | 43.75 | 24000 |
| 19 Mar 2018 | 43.95 | 44.40 | 43.00 | 43.75 | 44.80 | 26000 |
| 16 Mar 2018 | 44.40 | 45.10 | 44.40 | 44.80 | 45.20 | 30000 |
| 15 Mar 2018 | 46.20 | 46.20 | 45.00 | 45.20 | 45.80 | 26000 |
| 14 Mar 2018 | 46.40 | 46.80 | 45.75 | 45.80 | 45.25 | 18000 |
| 13 Mar 2018 | 45.25 | 46.55 | 45.25 | 45.25 | 47.00 | 18000 |
| 12 Mar 2018 | 47.00 | 47.00 | 47.00 | 47.00 | 47.30 | 2000 |
| 09 Mar 2018 | 43.95 | 47.95 | 42.10 | 47.30 | 41.65 | 82000 |
| 08 Mar 2018 | 44.80 | 45.10 | 41.00 | 41.65 | 45.75 | 64000 |
| 07 Mar 2018 | 47.00 | 47.00 | 44.60 | 45.75 | 48.10 | 26000 |
| 06 Mar 2018 | 50.40 | 50.40 | 47.75 | 48.10 | 49.50 | 30000 |
| 05 Mar 2018 | 50.15 | 50.80 | 49.00 | 49.50 | 50.30 | 24000 |
| 01 Mar 2018 | 50.10 | 50.75 | 50.00 | 50.30 | 50.00 | 30000 |
| 28 Feb 2018 | 48.60 | 50.00 | 48.50 | 50.00 | 51.10 | 56000 |
| 27 Feb 2018 | 51.45 | 51.50 | 51.00 | 51.10 | 51.70 | 14000 |
| 26 Feb 2018 | 51.20 | 51.90 | 50.75 | 51.70 | 49.75 | 18000 |
| 23 Feb 2018 | 49.10 | 51.30 | 49.10 | 49.75 | 48.80 | 30000 |
| 22 Feb 2018 | 48.70 | 50.00 | 48.70 | 48.80 | 49.20 | 14000 |
| 21 Feb 2018 | 50.50 | 50.50 | 48.10 | 49.20 | 50.95 | 48000 |
| 20 Feb 2018 | 52.10 | 52.10 | 48.50 | 50.95 | 53.20 | 28000 |
| 19 Feb 2018 | 53.90 | 54.10 | 51.70 | 53.20 | 52.95 | 60000 |
| 16 Feb 2018 | 55.15 | 55.20 | 52.05 | 52.95 | 55.50 | 54000 |
| 15 Feb 2018 | 55.10 | 57.00 | 55.10 | 55.50 | 55.85 | 38000 |
| 14 Feb 2018 | 58.00 | 58.50 | 55.00 | 55.85 | 58.50 | 42000 |