Lexus Granito (India) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 8000 |
| 23 Dec 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3000 |
| 19 Dec 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 10.00 | 1000 |
| 17 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 3000 |
| 16 Dec 2019 | 9.50 | 10.50 | 9.50 | 10.50 | 10.00 | 2000 |
| 10 Dec 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.55 | 2000 |
| 05 Dec 2019 | 9.55 | 9.55 | 9.55 | 9.55 | 9.10 | 1000 |
| 04 Dec 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 8.70 | 1000 |
| 03 Dec 2019 | 8.70 | 8.70 | 8.70 | 8.70 | 8.30 | 1000 |
| 02 Dec 2019 | 8.30 | 8.30 | 8.30 | 8.30 | 8.70 | 1000 |
| 29 Nov 2019 | 8.70 | 8.70 | 8.60 | 8.70 | 9.05 | 4000 |
| 28 Nov 2019 | 8.50 | 9.05 | 8.50 | 9.05 | 8.65 | 6000 |
| 27 Nov 2019 | 8.70 | 8.70 | 8.65 | 8.65 | 9.10 | 7000 |
| 25 Nov 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.50 | 1000 |
| 21 Nov 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 10.00 | 2000 |
| 20 Nov 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 1000 |
| 19 Nov 2019 | 10.75 | 10.75 | 10.50 | 10.50 | 10.25 | 2000 |
| 15 Nov 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 10.00 | 7000 |
| 11 Nov 2019 | 9.10 | 10.00 | 9.10 | 10.00 | 9.55 | 2000 |
| 08 Nov 2019 | 9.55 | 9.60 | 9.55 | 9.55 | 10.05 | 7000 |
| 07 Nov 2019 | 10.75 | 10.95 | 10.05 | 10.05 | 10.55 | 8000 |
| 06 Nov 2019 | 11.60 | 11.60 | 10.55 | 10.55 | 11.10 | 8000 |
| 05 Nov 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 3000 |
| 22 Oct 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 12.25 | 2000 |
| 18 Oct 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 12.85 | 1000 |
| 17 Oct 2019 | 12.80 | 12.85 | 12.80 | 12.85 | 12.25 | 2000 |
| 16 Oct 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 12.85 | 1000 |
| 10 Oct 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | 7000 |
| 09 Oct 2019 | 13.40 | 13.40 | 12.65 | 13.00 | 13.30 | 2000 |
| 07 Oct 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100000 |
| 04 Oct 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 1000 |
| 01 Oct 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | 1000 |
| 30 Sep 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7000 |
| 27 Sep 2019 | 14.50 | 14.50 | 13.80 | 13.80 | 14.50 | 11000 |
| 26 Sep 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 9000 |
| 25 Sep 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 14.70 | 4000 |
| 24 Sep 2019 | 14.65 | 14.70 | 14.65 | 14.70 | 14.00 | 2000 |
| 23 Sep 2019 | 13.30 | 14.50 | 13.30 | 14.00 | 13.95 | 14000 |
| 19 Sep 2019 | 13.95 | 13.95 | 13.75 | 13.95 | 13.30 | 6000 |
| 18 Sep 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 12.70 | 2000 |
| 17 Sep 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 12.10 | 1000 |
| 16 Sep 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 11.55 | 1000 |
| 13 Sep 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 11.00 | 1000 |
| 12 Sep 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 1000 |
| 11 Sep 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.00 | 3000 |
| 06 Sep 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1000 |
| 28 Aug 2019 | 9.90 | 9.90 | 9.90 | 9.90 | 10.40 | 1000 |
| 23 Aug 2019 | 11.00 | 11.00 | 10.40 | 10.40 | 10.90 | 5000 |
| 22 Aug 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.40 | 1000 |
| 21 Aug 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 9.95 | 2000 |
| 20 Aug 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 9.50 | 2000 |
| 16 Aug 2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 2000 |
| 14 Aug 2019 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 2000 |
| 13 Aug 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 10.95 | 2000 |
| 09 Aug 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 1000 |
| 07 Aug 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 12.10 | 1000 |
| 06 Aug 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 2000 |
| 05 Aug 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 13.35 | 1000 |
| 02 Aug 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 14.05 | 2000 |
| 01 Aug 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 14.75 | 3000 |
| 31 Jul 2019 | 14.80 | 14.80 | 14.75 | 14.75 | 15.50 | 3000 |
| 30 Jul 2019 | 15.55 | 15.55 | 15.50 | 15.50 | 16.30 | 6000 |
| 29 Jul 2019 | 16.30 | 17.95 | 16.30 | 16.30 | 17.10 | 5000 |
| 26 Jul 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 18.00 | 2000 |
| 23 Jul 2019 | 18.05 | 18.05 | 18.00 | 18.00 | 17.20 | 3000 |
| 22 Jul 2019 | 17.25 | 17.25 | 17.20 | 17.20 | 18.10 | 3000 |
| 17 Jul 2019 | 18.25 | 18.40 | 18.10 | 18.10 | 19.00 | 3000 |
| 15 Jul 2019 | 19.05 | 19.05 | 19.00 | 19.00 | 20.00 | 3000 |
| 10 Jul 2019 | 20.00 | 20.00 | 19.50 | 20.00 | 20.45 | 3000 |
| 09 Jul 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 19.50 | 1000 |
| 08 Jul 2019 | 19.40 | 19.60 | 19.35 | 19.50 | 20.35 | 5000 |
| 04 Jul 2019 | 20.55 | 20.55 | 20.35 | 20.35 | 21.40 | 2000 |
| 01 Jul 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 22.50 | 2000 |
| 28 Jun 2019 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 2000 |
| 26 Jun 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 21.45 | 1000 |
| 25 Jun 2019 | 21.50 | 21.50 | 21.40 | 21.45 | 22.50 | 11000 |
| 24 Jun 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1000 |
| 21 Jun 2019 | 23.00 | 23.00 | 22.50 | 22.50 | 23.00 | 2000 |
| 19 Jun 2019 | 23.00 | 23.00 | 22.50 | 23.00 | 23.60 | 7000 |
| 18 Jun 2019 | 22.65 | 23.60 | 22.65 | 23.60 | 22.50 | 6000 |
| 17 Jun 2019 | 22.95 | 22.95 | 22.50 | 22.50 | 21.90 | 2000 |
| 14 Jun 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 21.00 | 1000 |
| 13 Jun 2019 | 20.70 | 21.00 | 20.70 | 21.00 | 21.55 | 2000 |
| 12 Jun 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1000 |
| 11 Jun 2019 | 21.40 | 21.55 | 21.40 | 21.55 | 20.55 | 2000 |
| 10 Jun 2019 | 21.40 | 21.40 | 19.50 | 20.55 | 20.45 | 10000 |
| 07 Jun 2019 | 21.60 | 21.60 | 20.45 | 20.45 | 21.40 | 10000 |
| 04 Jun 2019 | 21.40 | 21.50 | 21.40 | 21.40 | 22.50 | 5000 |
| 03 Jun 2019 | 20.65 | 22.50 | 20.65 | 22.50 | 21.70 | 3000 |
| 31 May 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 22.80 | 9000 |
| 30 May 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 24.00 | 2000 |
| 29 May 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.70 | 1000 |
| 28 May 2019 | 22.50 | 24.75 | 22.50 | 24.70 | 23.65 | 9000 |
| 27 May 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 22.55 | 8000 |
| 23 May 2019 | 22.50 | 22.55 | 22.50 | 22.55 | 21.50 | 4000 |
| 20 May 2019 | 19.75 | 21.50 | 19.55 | 21.50 | 20.50 | 7000 |
| 16 May 2019 | 19.95 | 20.50 | 19.95 | 20.50 | 20.95 | 2000 |
| 15 May 2019 | 20.90 | 21.00 | 20.85 | 20.95 | 21.90 | 6000 |
| 14 May 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 22.80 | 1000 |
| 13 May 2019 | 24.65 | 24.65 | 22.35 | 22.80 | 23.50 | 39000 |
| 10 May 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 22.40 | 1000 |
| 09 May 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 21.35 | 1000 |
| 08 May 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 20.35 | 10000 |
| 07 May 2019 | 19.20 | 20.90 | 19.00 | 20.35 | 19.95 | 36000 |
| 06 May 2019 | 20.50 | 20.50 | 19.95 | 19.95 | 20.95 | 17000 |
| 03 May 2019 | 21.00 | 21.00 | 20.95 | 20.95 | 22.05 | 18000 |
| 02 May 2019 | 22.10 | 22.10 | 22.05 | 22.05 | 23.20 | 9000 |
| 26 Apr 2019 | 23.30 | 24.00 | 23.20 | 23.20 | 24.40 | 11000 |
| 25 Apr 2019 | 24.40 | 25.50 | 24.40 | 24.40 | 25.65 | 10000 |
| 24 Apr 2019 | 25.65 | 26.00 | 25.65 | 25.65 | 26.95 | 6000 |
| 23 Apr 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 28.35 | 2000 |
| 22 Apr 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 29.80 | 1000 |
| 18 Apr 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 31.35 | 2000 |
| 16 Apr 2019 | 31.40 | 31.40 | 31.35 | 31.35 | 33.00 | 14000 |
| 15 Apr 2019 | 32.30 | 33.00 | 32.30 | 33.00 | 34.00 | 3000 |
| 04 Apr 2019 | 34.10 | 34.10 | 34.00 | 34.00 | 35.40 | 2000 |
| 03 Apr 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 37.25 | 1000 |
| 02 Apr 2019 | 37.15 | 37.25 | 37.15 | 37.25 | 37.15 | 20000 |
| 28 Mar 2019 | 36.55 | 37.35 | 36.55 | 37.15 | 35.60 | 34000 |
| 27 Mar 2019 | 37.60 | 37.90 | 35.60 | 35.60 | 37.45 | 10000 |
| 26 Mar 2019 | 37.85 | 37.85 | 37.40 | 37.45 | 36.65 | 3000 |
| 25 Mar 2019 | 36.55 | 38.00 | 36.55 | 36.65 | 38.40 | 10000 |
| 22 Mar 2019 | 38.00 | 38.70 | 35.20 | 38.40 | 36.90 | 46000 |
| 20 Mar 2019 | 36.90 | 36.90 | 36.90 | 36.90 | 35.15 | 17000 |
| 19 Mar 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 33.50 | 2000 |
| 18 Mar 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 31.95 | 1000 |
| 15 Mar 2019 | 31.95 | 31.95 | 31.95 | 31.95 | 30.45 | 2000 |
| 14 Mar 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 29.00 | 25000 |
| 13 Mar 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 27.65 | 2000 |
| 12 Mar 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 26.35 | 4000 |
| 11 Mar 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 25.10 | 3000 |
| 08 Mar 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 23.95 | 4000 |
| 07 Mar 2019 | 22.10 | 23.95 | 22.10 | 23.95 | 22.85 | 8000 |
| 06 Mar 2019 | 22.00 | 22.85 | 22.00 | 22.85 | 21.80 | 10000 |
| 05 Mar 2019 | 20.55 | 21.80 | 20.55 | 21.80 | 21.40 | 2000 |
| 28 Feb 2019 | 22.00 | 22.40 | 21.40 | 21.40 | 21.50 | 17000 |
| 27 Feb 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1000 |
| 26 Feb 2019 | 20.50 | 21.50 | 20.50 | 21.50 | 20.90 | 6000 |
| 25 Feb 2019 | 20.50 | 20.90 | 20.50 | 20.90 | 20.00 | 12000 |
| 22 Feb 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.45 | 1000 |
| 21 Feb 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 19.15 | 1000 |
| 12 Feb 2019 | 19.30 | 19.30 | 19.15 | 19.15 | 20.15 | 14000 |
| 11 Feb 2019 | 20.30 | 20.30 | 20.15 | 20.15 | 20.75 | 2000 |
| 08 Feb 2019 | 21.00 | 21.00 | 20.75 | 20.75 | 21.00 | 6000 |
| 06 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.30 | 20000 |
| 05 Feb 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | 1000 |
| 29 Jan 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 21.85 | 1000 |
| 28 Jan 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 23.00 | 1000 |
| 24 Jan 2019 | 22.10 | 23.00 | 22.10 | 23.00 | 23.25 | 2000 |
| 21 Jan 2019 | 23.15 | 23.25 | 22.30 | 23.25 | 22.15 | 10000 |
| 18 Jan 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 22.00 | 3000 |
| 17 Jan 2019 | 22.25 | 22.25 | 22.00 | 22.00 | 22.10 | 6000 |
| 16 Jan 2019 | 22.00 | 22.15 | 22.00 | 22.10 | 22.20 | 8000 |
| 15 Jan 2019 | 22.05 | 22.30 | 22.05 | 22.20 | 22.75 | 7000 |
| 14 Jan 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.80 | 1000 |
| 11 Jan 2019 | 22.40 | 22.80 | 22.15 | 22.80 | 22.80 | 8000 |
| 10 Jan 2019 | 22.45 | 22.80 | 22.45 | 22.80 | 23.45 | 8000 |
| 08 Jan 2019 | 24.50 | 24.50 | 23.40 | 23.45 | 24.50 | 7000 |
| 07 Jan 2019 | 23.25 | 24.70 | 23.20 | 24.50 | 23.95 | 13000 |
| 04 Jan 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 24.00 | 1000 |
| 31 Dec 2018 | 23.40 | 23.70 | 23.40 | 23.65 | 24.05 | 10000 |
| 28 Dec 2018 | 24.00 | 24.10 | 24.00 | 24.05 | 24.00 | 7000 |
| 26 Dec 2018 | 23.95 | 24.00 | 23.00 | 24.00 | 23.05 | 48000 |
| 24 Dec 2018 | 23.05 | 23.40 | 23.05 | 23.05 | 23.50 | 3000 |
| 21 Dec 2018 | 23.55 | 24.00 | 23.50 | 23.50 | 24.05 | 5000 |
| 20 Dec 2018 | 24.10 | 24.20 | 24.05 | 24.05 | 25.30 | 8000 |
| 19 Dec 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 26.60 | 2000 |
| 18 Dec 2018 | 26.70 | 26.80 | 26.50 | 26.60 | 25.90 | 8000 |
| 17 Dec 2018 | 25.90 | 25.90 | 25.85 | 25.90 | 24.70 | 6000 |
| 14 Dec 2018 | 23.10 | 24.70 | 23.10 | 24.70 | 23.55 | 24000 |
| 13 Dec 2018 | 23.20 | 23.55 | 23.15 | 23.55 | 24.35 | 4000 |
| 12 Dec 2018 | 24.35 | 24.35 | 23.50 | 24.35 | 23.20 | 8000 |
| 11 Dec 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 23.45 | 1000 |
| 10 Dec 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 24.25 | 10000 |
| 07 Dec 2018 | 26.00 | 26.00 | 24.25 | 24.25 | 25.50 | 6000 |
| 06 Dec 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 25.70 | 1000 |
| 04 Dec 2018 | 26.00 | 26.00 | 25.70 | 25.70 | 25.00 | 2000 |
| 30 Nov 2018 | 26.20 | 26.20 | 24.95 | 25.00 | 27.20 | 20000 |
| 29 Nov 2018 | 28.00 | 29.00 | 27.20 | 27.20 | 28.00 | 4000 |
| 26 Nov 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 1000 |
| 22 Nov 2018 | 27.00 | 27.50 | 27.00 | 27.50 | 28.00 | 4000 |
| 21 Nov 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 27.45 | 3000 |
| 20 Nov 2018 | 27.40 | 27.45 | 27.40 | 27.45 | 27.45 | 5000 |
| 19 Nov 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 25.95 | 1000 |
| 15 Nov 2018 | 26.60 | 26.60 | 25.90 | 25.95 | 27.50 | 3000 |
| 14 Nov 2018 | 27.45 | 27.50 | 27.45 | 27.50 | 26.35 | 6000 |
| 13 Nov 2018 | 25.70 | 26.40 | 25.50 | 26.35 | 26.40 | 4000 |
| 12 Nov 2018 | 25.60 | 26.50 | 25.60 | 26.40 | 25.60 | 3000 |
| 09 Nov 2018 | 26.55 | 26.55 | 24.70 | 25.60 | 27.30 | 24000 |
| 07 Nov 2018 | 28.50 | 29.80 | 27.30 | 27.30 | 27.50 | 3000 |
| 05 Nov 2018 | 27.00 | 27.50 | 26.00 | 27.40 | 25.80 | 8000 |
| 02 Nov 2018 | 26.50 | 27.50 | 24.05 | 25.80 | 25.65 | 34000 |
| 01 Nov 2018 | 27.20 | 29.50 | 25.65 | 25.65 | 28.50 | 16000 |
| 31 Oct 2018 | 28.55 | 28.55 | 28.50 | 28.50 | 28.65 | 2000 |
| 26 Oct 2018 | 29.95 | 30.10 | 28.65 | 28.65 | 30.00 | 12000 |
| 25 Oct 2018 | 28.00 | 30.00 | 28.00 | 30.00 | 27.50 | 20000 |
| 24 Oct 2018 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 2000 |
| 19 Oct 2018 | 25.30 | 27.50 | 25.30 | 27.50 | 27.75 | 2000 |
| 17 Oct 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 27.25 | 4000 |
| 15 Oct 2018 | 29.70 | 29.75 | 27.10 | 27.25 | 29.80 | 5000 |
| 12 Oct 2018 | 29.00 | 30.30 | 29.00 | 29.80 | 28.60 | 17000 |
| 10 Oct 2018 | 25.65 | 28.60 | 25.65 | 28.60 | 26.00 | 10000 |
| 09 Oct 2018 | 25.30 | 26.70 | 25.30 | 26.00 | 24.70 | 9000 |
| 08 Oct 2018 | 28.50 | 28.50 | 23.50 | 24.70 | 28.40 | 20000 |
| 05 Oct 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 28.45 | 2000 |
| 04 Oct 2018 | 26.50 | 28.50 | 26.50 | 28.45 | 28.55 | 9000 |
| 03 Oct 2018 | 29.00 | 30.00 | 28.50 | 28.55 | 28.95 | 26000 |
| 01 Oct 2018 | 31.00 | 31.65 | 27.00 | 28.95 | 30.00 | 48000 |
| 28 Sep 2018 | 32.00 | 32.00 | 30.00 | 30.00 | 33.00 | 11000 |
| 27 Sep 2018 | 31.50 | 35.00 | 31.50 | 33.00 | 31.80 | 8000 |
| 26 Sep 2018 | 33.35 | 35.50 | 24.00 | 31.80 | 29.70 | 125000 |
| 25 Sep 2018 | 37.50 | 37.50 | 29.70 | 29.70 | 37.10 | 34000 |
| 24 Sep 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 40.50 | 2000 |
| 19 Sep 2018 | 39.70 | 40.50 | 39.70 | 40.50 | 39.00 | 4000 |
| 18 Sep 2018 | 41.55 | 41.55 | 38.70 | 39.00 | 41.55 | 89000 |
| 17 Sep 2018 | 41.65 | 41.65 | 41.55 | 41.55 | 43.00 | 3000 |
| 14 Sep 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.10 | 3000 |
| 11 Sep 2018 | 42.00 | 44.90 | 41.50 | 43.10 | 44.00 | 6000 |
| 10 Sep 2018 | 43.50 | 44.00 | 43.35 | 44.00 | 42.95 | 13000 |
| 07 Sep 2018 | 42.95 | 42.95 | 42.95 | 42.95 | 42.00 | 3000 |
| 06 Sep 2018 | 44.00 | 44.00 | 42.00 | 42.00 | 43.70 | 3000 |
| 05 Sep 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 44.80 | 1000 |
| 04 Sep 2018 | 43.00 | 45.00 | 43.00 | 44.80 | 43.95 | 171000 |
| 03 Sep 2018 | 44.00 | 44.00 | 43.00 | 43.95 | 44.85 | 78000 |
| 31 Aug 2018 | 48.00 | 48.00 | 44.40 | 44.85 | 48.55 | 25000 |
| 30 Aug 2018 | 50.00 | 51.00 | 46.30 | 48.55 | 50.00 | 11000 |
| 29 Aug 2018 | 52.10 | 52.10 | 50.00 | 50.00 | 54.35 | 10000 |
| 27 Aug 2018 | 54.35 | 54.35 | 54.35 | 54.35 | 57.50 | 1000 |
| 24 Aug 2018 | 55.00 | 57.50 | 55.00 | 57.50 | 55.35 | 3000 |
| 20 Aug 2018 | 57.90 | 58.00 | 55.00 | 55.35 | 58.00 | 5000 |
| 17 Aug 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 57.00 | 6000 |
| 16 Aug 2018 | 57.70 | 62.80 | 57.00 | 57.00 | 57.95 | 23000 |
| 14 Aug 2018 | 55.00 | 57.95 | 55.00 | 57.95 | 53.50 | 114000 |
| 13 Aug 2018 | 50.00 | 53.50 | 47.00 | 53.50 | 55.00 | 12000 |
| 09 Aug 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 54.50 | 1000 |
| 07 Aug 2018 | 55.00 | 55.00 | 54.50 | 54.50 | 55.50 | 7000 |
| 06 Aug 2018 | 55.00 | 60.00 | 55.00 | 55.50 | 55.00 | 21000 |
| 03 Aug 2018 | 56.25 | 56.30 | 55.00 | 55.00 | 55.60 | 4000 |
| 02 Aug 2018 | 55.60 | 55.60 | 55.60 | 55.60 | 57.00 | 1000 |
| 31 Jul 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 57.25 | 2000 |
| 30 Jul 2018 | 57.25 | 57.25 | 57.25 | 57.25 | 58.00 | 1000 |
| 27 Jul 2018 | 60.00 | 60.00 | 58.00 | 58.00 | 60.00 | 3000 |
| 26 Jul 2018 | 60.00 | 62.00 | 60.00 | 60.00 | 58.10 | 4000 |
| 25 Jul 2018 | 60.00 | 68.40 | 55.55 | 58.10 | 57.00 | 20000 |
| 24 Jul 2018 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 126000 |
| 23 Jul 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 57.45 | 115000 |
| 19 Jul 2018 | 55.60 | 57.55 | 55.55 | 57.45 | 59.90 | 8000 |
| 18 Jul 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 58.00 | 1000 |
| 16 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 60.00 | 1000 |
| 13 Jul 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 64.60 | 1000 |
| 11 Jul 2018 | 60.05 | 64.70 | 60.05 | 64.60 | 63.00 | 4000 |
| 10 Jul 2018 | 74.00 | 74.00 | 63.00 | 63.00 | 62.00 | 2000 |
| 09 Jul 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 61.15 | 2000 |
| 06 Jul 2018 | 59.70 | 61.25 | 59.70 | 61.15 | 59.30 | 6000 |
| 04 Jul 2018 | 63.75 | 64.00 | 56.00 | 59.30 | 61.10 | 17000 |
| 03 Jul 2018 | 59.75 | 61.10 | 59.75 | 61.10 | 62.00 | 7000 |
| 02 Jul 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 62.50 | 12000 |
| 27 Jun 2018 | 61.00 | 62.50 | 60.95 | 62.50 | 64.00 | 8000 |
| 26 Jun 2018 | 65.00 | 65.00 | 61.50 | 64.00 | 65.00 | 6000 |
| 25 Jun 2018 | 61.00 | 65.00 | 61.00 | 65.00 | 60.00 | 6000 |
| 22 Jun 2018 | 59.00 | 60.00 | 54.00 | 60.00 | 62.35 | 10000 |
| 20 Jun 2018 | 62.50 | 62.50 | 61.95 | 62.35 | 60.95 | 4000 |
| 19 Jun 2018 | 62.00 | 62.00 | 59.40 | 60.95 | 63.65 | 20000 |
| 18 Jun 2018 | 66.00 | 66.00 | 61.30 | 63.65 | 65.65 | 2000 |
| 15 Jun 2018 | 65.70 | 65.70 | 65.60 | 65.65 | 70.50 | 2000 |
| 13 Jun 2018 | 70.50 | 70.50 | 70.50 | 70.50 | 70.00 | 1000 |
| 12 Jun 2018 | 67.00 | 70.00 | 67.00 | 70.00 | 68.00 | 2000 |
| 11 Jun 2018 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 2000 |
| 08 Jun 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 70.00 | 2000 |
| 07 Jun 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 71.90 | 2000 |
| 06 Jun 2018 | 70.00 | 71.90 | 70.00 | 71.90 | 74.55 | 4000 |
| 05 Jun 2018 | 68.00 | 82.70 | 61.20 | 74.55 | 70.00 | 37000 |
| 04 Jun 2018 | 68.00 | 70.00 | 68.00 | 70.00 | 70.55 | 2000 |
| 01 Jun 2018 | 75.00 | 90.00 | 70.00 | 70.55 | 75.00 | 60000 |
| 31 May 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 74.65 | 1000 |
| 30 May 2018 | 74.50 | 76.00 | 74.50 | 74.65 | 70.00 | 29000 |
| 29 May 2018 | 72.70 | 72.70 | 70.00 | 70.00 | 76.70 | 5000 |
| 28 May 2018 | 75.00 | 76.70 | 75.00 | 76.70 | 79.70 | 6000 |
| 25 May 2018 | 79.70 | 79.70 | 79.70 | 79.70 | 78.00 | 1000 |
| 23 May 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 80.00 | 1000 |
| 22 May 2018 | 78.00 | 80.00 | 77.00 | 80.00 | 79.35 | 4000 |
| 21 May 2018 | 79.50 | 79.50 | 79.20 | 79.35 | 82.00 | 3000 |
| 17 May 2018 | 89.00 | 89.00 | 81.80 | 82.00 | 84.55 | 8000 |
| 16 May 2018 | 84.60 | 84.60 | 84.50 | 84.55 | 84.90 | 8000 |
| 15 May 2018 | 85.50 | 85.50 | 83.00 | 84.90 | 83.50 | 7000 |
| 14 May 2018 | 84.00 | 84.00 | 82.15 | 83.50 | 86.25 | 9000 |
| 11 May 2018 | 84.00 | 86.50 | 84.00 | 86.25 | 84.90 | 6000 |
| 10 May 2018 | 82.05 | 84.90 | 82.00 | 84.90 | 81.75 | 4000 |
| 09 May 2018 | 83.00 | 84.00 | 81.50 | 81.75 | 85.40 | 8000 |
| 07 May 2018 | 85.40 | 85.40 | 85.40 | 85.40 | 82.25 | 1000 |
| 04 May 2018 | 85.00 | 85.00 | 82.00 | 82.25 | 83.00 | 30000 |
| 03 May 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 85.50 | 1000 |
| 02 May 2018 | 85.50 | 85.50 | 85.50 | 85.50 | 87.50 | 1000 |
| 30 Apr 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1000 |
| 27 Apr 2018 | 88.95 | 88.95 | 85.50 | 87.50 | 85.95 | 8000 |
| 26 Apr 2018 | 88.50 | 88.50 | 85.00 | 85.95 | 85.50 | 12000 |
| 25 Apr 2018 | 87.00 | 87.50 | 85.50 | 85.50 | 85.50 | 16000 |
| 24 Apr 2018 | 92.00 | 92.00 | 84.00 | 85.50 | 90.75 | 13000 |
| 23 Apr 2018 | 88.60 | 91.55 | 88.60 | 90.75 | 86.15 | 41000 |
| 20 Apr 2018 | 84.75 | 88.00 | 84.00 | 86.15 | 84.25 | 22000 |
| 19 Apr 2018 | 83.50 | 85.00 | 83.50 | 84.25 | 82.20 | 4000 |
| 18 Apr 2018 | 82.50 | 82.50 | 81.55 | 82.20 | 81.75 | 9000 |
| 17 Apr 2018 | 84.00 | 84.00 | 81.10 | 81.75 | 81.10 | 5000 |
| 16 Apr 2018 | 81.00 | 81.15 | 81.00 | 81.10 | 82.00 | 15000 |
| 13 Apr 2018 | 81.55 | 83.50 | 81.55 | 82.00 | 81.55 | 3000 |
| 12 Apr 2018 | 83.00 | 83.00 | 81.55 | 81.55 | 82.00 | 2000 |
| 11 Apr 2018 | 82.50 | 83.00 | 81.05 | 82.00 | 81.50 | 5000 |
| 10 Apr 2018 | 81.90 | 81.90 | 81.50 | 81.50 | 83.00 | 7000 |
| 09 Apr 2018 | 84.00 | 84.00 | 81.00 | 83.00 | 84.00 | 13000 |
| 06 Apr 2018 | 85.10 | 85.10 | 83.00 | 84.00 | 87.55 | 12000 |
| 05 Apr 2018 | 87.50 | 87.55 | 87.50 | 87.55 | 85.40 | 2000 |
| 04 Apr 2018 | 84.00 | 85.40 | 84.00 | 85.40 | 83.25 | 2000 |
| 03 Apr 2018 | 82.00 | 95.50 | 82.00 | 83.25 | 84.00 | 51000 |
| 02 Apr 2018 | 83.50 | 87.75 | 82.00 | 84.00 | 86.00 | 18000 |
| 28 Mar 2018 | 84.80 | 86.00 | 83.00 | 86.00 | 83.00 | 11000 |
| 27 Mar 2018 | 81.00 | 86.00 | 81.00 | 83.00 | 81.00 | 29000 |
| 26 Mar 2018 | 73.00 | 81.00 | 73.00 | 81.00 | 79.70 | 54000 |
| 23 Mar 2018 | 93.50 | 94.50 | 72.85 | 79.70 | 91.00 | 185000 |
| 22 Mar 2018 | 92.00 | 94.20 | 91.00 | 91.00 | 92.00 | 11000 |
| 21 Mar 2018 | 92.00 | 92.00 | 92.00 | 92.00 | 93.25 | 2000 |
| 20 Mar 2018 | 93.10 | 93.25 | 93.10 | 93.25 | 94.75 | 2000 |
| 19 Mar 2018 | 103.00 | 103.00 | 94.50 | 94.75 | 97.50 | 31000 |
| 16 Mar 2018 | 98.10 | 99.40 | 97.00 | 97.50 | 101.50 | 14000 |
| 15 Mar 2018 | 103.50 | 103.50 | 101.45 | 101.50 | 98.80 | 48000 |
| 14 Mar 2018 | 95.15 | 102.00 | 95.15 | 98.80 | 100.50 | 24000 |
| 13 Mar 2018 | 100.10 | 102.90 | 99.10 | 100.50 | 101.05 | 10000 |
| 12 Mar 2018 | 102.00 | 103.00 | 101.00 | 101.05 | 101.50 | 10000 |
| 09 Mar 2018 | 100.00 | 103.00 | 100.00 | 101.50 | 103.30 | 4000 |
| 08 Mar 2018 | 107.60 | 107.60 | 100.35 | 103.30 | 113.90 | 29000 |
| 07 Mar 2018 | 112.00 | 114.40 | 111.10 | 113.90 | 115.00 | 8000 |
| 06 Mar 2018 | 113.90 | 117.80 | 113.50 | 115.00 | 112.25 | 149000 |
| 05 Mar 2018 | 114.75 | 115.25 | 112.25 | 112.25 | 115.45 | 34000 |
| 01 Mar 2018 | 115.75 | 117.75 | 113.50 | 115.45 | 115.35 | 86000 |
| 28 Feb 2018 | 110.80 | 119.00 | 110.00 | 115.35 | 108.65 | 133000 |
| 27 Feb 2018 | 104.50 | 109.95 | 104.50 | 108.65 | 104.10 | 14000 |
| 26 Feb 2018 | 104.90 | 110.25 | 104.10 | 104.10 | 101.45 | 66000 |
| 23 Feb 2018 | 101.30 | 102.00 | 98.35 | 101.45 | 105.00 | 72000 |
| 22 Feb 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.10 | 15000 |
| 20 Feb 2018 | 104.55 | 106.00 | 104.00 | 105.10 | 104.50 | 15000 |
| 19 Feb 2018 | 105.55 | 105.55 | 104.50 | 104.50 | 109.00 | 6000 |
| 16 Feb 2018 | 110.00 | 110.00 | 109.00 | 109.00 | 109.95 | 6000 |
| 14 Feb 2018 | 112.50 | 112.50 | 108.00 | 109.95 | 120.00 | 69000 |