Moksh Ornaments Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 27.00 | 27.40 | 25.10 | 25.10 | 26.00 | 27000 |
| 20 Dec 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 12000 |
| 19 Dec 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 3000 |
| 18 Dec 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.20 | 3000 |
| 17 Dec 2019 | 24.75 | 25.25 | 24.75 | 25.20 | 24.75 | 18000 |
| 16 Dec 2019 | 24.25 | 25.00 | 24.10 | 24.75 | 24.05 | 36000 |
| 13 Dec 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3000 |
| 12 Dec 2019 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 6000 |
| 10 Dec 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3000 |
| 09 Dec 2019 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 18000 |
| 04 Dec 2019 | 24.00 | 24.05 | 24.00 | 24.05 | 24.00 | 6000 |
| 03 Dec 2019 | 24.00 | 24.05 | 24.00 | 24.00 | 25.80 | 15000 |
| 29 Nov 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 24.00 | 9000 |
| 28 Nov 2019 | 24.05 | 24.05 | 24.00 | 24.00 | 24.05 | 12000 |
| 27 Nov 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 24.00 | 3000 |
| 21 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3000 |
| 20 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3000 |
| 18 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3000 |
| 15 Nov 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3000 |
| 14 Nov 2019 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 6000 |
| 13 Nov 2019 | 24.00 | 24.05 | 24.00 | 24.00 | 24.05 | 12000 |
| 11 Nov 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3000 |
| 07 Nov 2019 | 24.00 | 24.05 | 24.00 | 24.05 | 23.70 | 12000 |
| 05 Nov 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 23.75 | 9000 |
| 01 Nov 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | 3000 |
| 29 Oct 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 25.00 | 3000 |
| 24 Oct 2019 | 25.00 | 25.25 | 25.00 | 25.00 | 23.00 | 9000 |
| 23 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3000 |
| 17 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3000 |
| 14 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6000 |
| 11 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6000 |
| 10 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6000 |
| 09 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.50 | 3000 |
| 07 Oct 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 23.00 | 3000 |
| 04 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15000 |
| 03 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15000 |
| 01 Oct 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12000 |
| 30 Sep 2019 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | 15000 |
| 27 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.00 | 3000 |
| 26 Sep 2019 | 23.00 | 24.00 | 23.00 | 24.00 | 23.00 | 12000 |
| 23 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3000 |
| 20 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3000 |
| 19 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3000 |
| 18 Sep 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 25.00 | 3000 |
| 17 Sep 2019 | 24.50 | 25.00 | 24.50 | 25.00 | 24.50 | 6000 |
| 13 Sep 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 22.50 | 3000 |
| 12 Sep 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 23.25 | 3000 |
| 11 Sep 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 23.95 | 3000 |
| 05 Sep 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 23.75 | 3000 |
| 30 Aug 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 21.05 | 6000 |
| 29 Aug 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 21.50 | 3000 |
| 26 Aug 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 22.00 | 3000 |
| 22 Aug 2019 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | 9000 |
| 21 Aug 2019 | 21.25 | 22.00 | 21.25 | 22.00 | 21.00 | 9000 |
| 19 Aug 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 25.50 | 6000 |
| 14 Aug 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 22.00 | 3000 |
| 13 Aug 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 20.20 | 3000 |
| 07 Aug 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 21.95 | 3000 |
| 02 Aug 2019 | 21.00 | 21.95 | 21.00 | 21.95 | 22.50 | 45000 |
| 31 Jul 2019 | 19.50 | 22.50 | 19.50 | 22.50 | 19.70 | 6000 |
| 25 Jul 2019 | 19.50 | 19.70 | 19.50 | 19.70 | 20.00 | 21000 |
| 24 Jul 2019 | 19.50 | 20.00 | 19.50 | 20.00 | 19.55 | 12000 |
| 23 Jul 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3000 |
| 22 Jul 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3000 |
| 19 Jul 2019 | 19.50 | 19.55 | 19.50 | 19.55 | 19.60 | 6000 |
| 18 Jul 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 6000 |
| 16 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.00 | 6000 |
| 15 Jul 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 6000 |
| 12 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.20 | 12000 |
| 10 Jul 2019 | 20.00 | 20.45 | 20.00 | 20.20 | 20.45 | 18000 |
| 09 Jul 2019 | 19.50 | 20.45 | 19.50 | 20.45 | 20.20 | 9000 |
| 08 Jul 2019 | 19.50 | 20.40 | 19.25 | 20.20 | 20.35 | 15000 |
| 05 Jul 2019 | 19.50 | 20.40 | 19.45 | 20.35 | 19.50 | 15000 |
| 03 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | 6000 |
| 02 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | 6000 |
| 01 Jul 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 18.90 | 3000 |
| 28 Jun 2019 | 18.45 | 18.90 | 18.45 | 18.90 | 18.45 | 9000 |
| 24 Jun 2019 | 18.25 | 18.45 | 18.00 | 18.45 | 19.40 | 12000 |
| 21 Jun 2019 | 18.25 | 19.45 | 18.25 | 19.40 | 18.95 | 12000 |
| 20 Jun 2019 | 18.50 | 19.00 | 18.25 | 18.95 | 18.35 | 15000 |
| 19 Jun 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 18.10 | 6000 |
| 18 Jun 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 19.25 | 3000 |
| 17 Jun 2019 | 18.00 | 19.25 | 18.00 | 19.25 | 18.75 | 9000 |
| 14 Jun 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 18.45 | 3000 |
| 07 Jun 2019 | 17.50 | 18.95 | 16.90 | 18.45 | 18.90 | 24000 |
| 06 Jun 2019 | 17.55 | 18.90 | 17.00 | 18.90 | 18.45 | 15000 |
| 04 Jun 2019 | 17.25 | 18.45 | 17.25 | 18.45 | 19.95 | 6000 |
| 27 May 2019 | 17.75 | 20.00 | 16.25 | 19.95 | 19.25 | 36000 |
| 22 May 2019 | 20.80 | 22.25 | 19.25 | 19.25 | 23.00 | 9000 |
| 20 May 2019 | 21.00 | 23.00 | 21.00 | 23.00 | 21.30 | 9000 |
| 14 May 2019 | 21.45 | 21.45 | 21.30 | 21.30 | 20.00 | 9000 |
| 13 May 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 3000 |
| 10 May 2019 | 23.80 | 23.80 | 21.00 | 21.00 | 23.90 | 12000 |
| 09 May 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 22.75 | 12000 |
| 08 May 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.00 | 9000 |
| 07 May 2019 | 21.75 | 22.00 | 21.75 | 22.00 | 21.50 | 9000 |
| 06 May 2019 | 21.50 | 21.60 | 21.50 | 21.50 | 19.00 | 9000 |
| 03 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.30 | 3000 |
| 26 Apr 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 21.95 | 3000 |
| 25 Apr 2019 | 22.00 | 22.00 | 21.20 | 21.95 | 22.20 | 9000 |
| 24 Apr 2019 | 23.00 | 23.00 | 22.10 | 22.20 | 22.90 | 12000 |
| 23 Apr 2019 | 20.50 | 23.30 | 20.50 | 22.90 | 22.20 | 12000 |
| 22 Apr 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 22.50 | 6000 |
| 18 Apr 2019 | 22.50 | 22.60 | 22.50 | 22.50 | 22.25 | 12000 |
| 16 Apr 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 3000 |
| 15 Apr 2019 | 22.00 | 22.00 | 20.55 | 21.95 | 22.50 | 12000 |
| 12 Apr 2019 | 22.15 | 22.80 | 21.50 | 22.50 | 26.50 | 36000 |
| 09 Apr 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 24.00 | 3000 |
| 08 Apr 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 22.50 | 3000 |
| 04 Apr 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | 3000 |
| 02 Apr 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 25.00 | 3000 |
| 29 Mar 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | 6000 |
| 28 Mar 2019 | 24.10 | 26.90 | 24.00 | 24.75 | 24.50 | 12000 |
| 27 Mar 2019 | 25.95 | 27.50 | 24.50 | 24.50 | 23.25 | 9000 |
| 26 Mar 2019 | 22.45 | 24.00 | 22.45 | 23.25 | 21.00 | 21000 |
| 25 Mar 2019 | 22.00 | 22.00 | 20.00 | 21.00 | 21.05 | 27000 |
| 20 Mar 2019 | 23.95 | 23.95 | 21.05 | 21.05 | 21.15 | 6000 |
| 19 Mar 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 24.90 | 3000 |
| 08 Mar 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 23.45 | 3000 |
| 05 Mar 2019 | 23.40 | 23.45 | 23.40 | 23.45 | 21.95 | 6000 |
| 01 Mar 2019 | 20.05 | 21.95 | 20.05 | 21.95 | 22.50 | 6000 |
| 26 Feb 2019 | 22.40 | 22.50 | 22.40 | 22.50 | 21.90 | 6000 |
| 25 Feb 2019 | 20.90 | 23.90 | 20.90 | 21.90 | 20.40 | 12000 |
| 22 Feb 2019 | 18.00 | 20.40 | 18.00 | 20.40 | 18.00 | 15000 |
| 20 Feb 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 19.00 | 3000 |
| 18 Feb 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.30 | 3000 |
| 15 Feb 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 20.95 | 3000 |
| 14 Feb 2019 | 19.00 | 20.95 | 19.00 | 20.95 | 21.00 | 9000 |
| 11 Feb 2019 | 20.95 | 21.00 | 20.95 | 21.00 | 19.90 | 6000 |
| 08 Feb 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 22.00 | 3000 |
| 07 Feb 2019 | 23.20 | 23.20 | 22.00 | 22.00 | 21.00 | 6000 |
| 06 Feb 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 6000 |
| 05 Feb 2019 | 21.50 | 22.00 | 20.00 | 20.65 | 20.80 | 15000 |
| 04 Feb 2019 | 20.75 | 20.95 | 20.75 | 20.80 | 19.70 | 9000 |
| 25 Jan 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 21.50 | 3000 |
| 23 Jan 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 20.00 | 3000 |
| 22 Jan 2019 | 18.90 | 20.00 | 18.60 | 20.00 | 21.30 | 9000 |
| 16 Jan 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 23.00 | 3000 |
| 15 Jan 2019 | 21.95 | 23.00 | 21.95 | 23.00 | 19.55 | 18000 |
| 28 Dec 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 23.25 | 3000 |
| 26 Dec 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 23.00 | 3000 |
| 20 Dec 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 3000 |
| 18 Dec 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 21.50 | 3000 |
| 17 Dec 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 24.00 | 3000 |
| 14 Dec 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 22.50 | 3000 |
| 12 Dec 2018 | 23.65 | 23.65 | 22.05 | 22.50 | 22.95 | 9000 |
| 11 Dec 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 23.20 | 3000 |
| 10 Dec 2018 | 25.00 | 25.00 | 22.00 | 23.20 | 21.00 | 15000 |
| 03 Dec 2018 | 20.45 | 21.00 | 20.45 | 21.00 | 19.50 | 6000 |
| 30 Nov 2018 | 18.95 | 19.50 | 18.95 | 19.50 | 17.05 | 9000 |
| 26 Nov 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 18.10 | 3000 |
| 14 Nov 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 19.05 | 3000 |
| 02 Nov 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 20.00 | 3000 |
| 26 Oct 2018 | 22.00 | 22.05 | 19.60 | 20.00 | 23.95 | 15000 |
| 23 Oct 2018 | 20.05 | 23.95 | 20.05 | 23.95 | 23.00 | 9000 |
| 16 Oct 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 20.00 | 3000 |
| 11 Oct 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 3000 |
| 10 Oct 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 24.10 | 3000 |
| 09 Oct 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 23.55 | 3000 |
| 05 Oct 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 27.50 | 3000 |
| 28 Sep 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 23.95 | 3000 |
| 27 Sep 2018 | 23.95 | 24.00 | 23.95 | 23.95 | 23.50 | 6000 |
| 26 Sep 2018 | 23.00 | 23.50 | 23.00 | 23.50 | 21.10 | 9000 |
| 25 Sep 2018 | 21.10 | 21.10 | 21.00 | 21.10 | 21.00 | 9000 |
| 24 Sep 2018 | 21.50 | 21.50 | 21.00 | 21.00 | 23.00 | 6000 |
| 21 Sep 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 23.95 | 9000 |
| 19 Sep 2018 | 25.00 | 25.00 | 23.45 | 23.95 | 26.00 | 15000 |
| 07 Sep 2018 | 25.50 | 26.00 | 25.00 | 26.00 | 27.40 | 9000 |
| 06 Sep 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 27.50 | 3000 |
| 05 Sep 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.45 | 6000 |
| 03 Sep 2018 | 28.00 | 28.00 | 27.45 | 27.45 | 26.00 | 9000 |
| 30 Aug 2018 | 27.75 | 27.75 | 26.00 | 26.00 | 27.75 | 6000 |
| 28 Aug 2018 | 27.50 | 27.75 | 27.50 | 27.75 | 27.50 | 6000 |
| 24 Aug 2018 | 27.90 | 27.90 | 27.50 | 27.50 | 28.50 | 6000 |
| 21 Aug 2018 | 28.05 | 28.50 | 28.05 | 28.50 | 30.00 | 6000 |
| 20 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 28.50 | 3000 |
| 13 Aug 2018 | 33.80 | 33.80 | 28.50 | 28.50 | 28.70 | 21000 |
| 10 Aug 2018 | 27.10 | 28.70 | 27.10 | 28.70 | 32.00 | 6000 |
| 09 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 30.00 | 3000 |
| 06 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 27.00 | 3000 |
| 02 Aug 2018 | 27.05 | 28.00 | 27.00 | 27.00 | 31.00 | 12000 |
| 31 Jul 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 33.60 | 6000 |
| 27 Jul 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 33.65 | 3000 |
| 26 Jul 2018 | 30.25 | 33.65 | 30.25 | 33.65 | 30.25 | 18000 |
| 25 Jul 2018 | 29.00 | 30.25 | 29.00 | 30.25 | 28.95 | 9000 |
| 24 Jul 2018 | 28.00 | 28.95 | 28.00 | 28.95 | 27.25 | 6000 |
| 23 Jul 2018 | 26.25 | 27.25 | 26.25 | 27.25 | 28.00 | 6000 |
| 20 Jul 2018 | 25.00 | 29.00 | 25.00 | 28.00 | 25.50 | 24000 |
| 19 Jul 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 26.00 | 3000 |
| 18 Jul 2018 | 26.50 | 27.00 | 24.65 | 26.00 | 26.90 | 24000 |
| 17 Jul 2018 | 24.50 | 26.90 | 24.50 | 26.90 | 23.95 | 12000 |
| 16 Jul 2018 | 22.25 | 23.95 | 22.25 | 23.95 | 25.90 | 6000 |
| 12 Jul 2018 | 26.85 | 26.85 | 25.00 | 25.90 | 23.50 | 6000 |
| 11 Jul 2018 | 22.90 | 23.50 | 22.90 | 23.50 | 21.70 | 9000 |
| 10 Jul 2018 | 23.50 | 23.50 | 21.50 | 21.70 | 23.50 | 9000 |
| 09 Jul 2018 | 22.60 | 23.50 | 20.00 | 23.50 | 23.00 | 18000 |
| 06 Jul 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.70 | 6000 |
| 29 Jun 2018 | 22.80 | 24.70 | 22.80 | 24.70 | 25.00 | 6000 |
| 28 Jun 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.20 | 3000 |
| 27 Jun 2018 | 25.50 | 25.50 | 25.20 | 25.20 | 26.25 | 9000 |
| 26 Jun 2018 | 27.15 | 27.15 | 25.10 | 26.25 | 27.50 | 12000 |
| 22 Jun 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.30 | 3000 |
| 20 Jun 2018 | 27.30 | 28.45 | 27.30 | 27.30 | 29.50 | 15000 |
| 19 Jun 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 28.95 | 3000 |
| 18 Jun 2018 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3000 |
| 15 Jun 2018 | 28.00 | 28.95 | 27.55 | 28.95 | 30.00 | 12000 |
| 12 Jun 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 3000 |
| 08 Jun 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3000 |
| 07 Jun 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.75 | 3000 |
| 05 Jun 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 29.80 | 6000 |
| 04 Jun 2018 | 32.00 | 32.00 | 29.80 | 29.80 | 32.00 | 6000 |
| 01 Jun 2018 | 32.20 | 32.20 | 32.00 | 32.00 | 32.25 | 9000 |
| 31 May 2018 | 31.75 | 32.25 | 31.70 | 32.25 | 31.45 | 12000 |
| 30 May 2018 | 30.00 | 32.90 | 28.55 | 31.45 | 30.00 | 48000 |
| 29 May 2018 | 30.60 | 30.60 | 30.00 | 30.00 | 31.75 | 9000 |
| 28 May 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 3000 |
| 25 May 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 33.10 | 6000 |
| 23 May 2018 | 33.20 | 33.20 | 33.10 | 33.10 | 34.75 | 6000 |
| 22 May 2018 | 34.45 | 37.95 | 34.45 | 34.75 | 34.50 | 57000 |
| 18 May 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.00 | 3000 |
| 17 May 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 |
| 14 May 2018 | 32.15 | 34.00 | 32.15 | 34.00 | 33.50 | 6000 |
| 10 May 2018 | 33.10 | 33.50 | 32.75 | 33.50 | 33.00 | 9000 |
| 09 May 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 33.35 | 6000 |
| 08 May 2018 | 33.50 | 33.50 | 33.30 | 33.35 | 34.50 | 12000 |
| 07 May 2018 | 35.00 | 35.50 | 34.50 | 34.50 | 36.75 | 15000 |
| 03 May 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 3000 |
| 02 May 2018 | 37.00 | 37.00 | 36.75 | 36.75 | 37.25 | 6000 |
| 30 Apr 2018 | 39.80 | 39.80 | 37.25 | 37.25 | 38.15 | 21000 |
| 25 Apr 2018 | 37.55 | 38.30 | 37.55 | 38.15 | 38.20 | 18000 |
| 23 Apr 2018 | 38.20 | 38.20 | 38.20 | 38.20 | 39.50 | 3000 |
| 19 Apr 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 38.35 | 6000 |
| 18 Apr 2018 | 38.40 | 40.00 | 38.35 | 38.35 | 37.00 | 18000 |
| 17 Apr 2018 | 39.70 | 39.70 | 37.00 | 37.00 | 39.70 | 21000 |
| 16 Apr 2018 | 40.00 | 40.50 | 39.70 | 39.70 | 38.95 | 21000 |
| 13 Apr 2018 | 38.95 | 38.95 | 38.95 | 38.95 | 39.00 | 3000 |
| 12 Apr 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 |
| 09 Apr 2018 | 38.50 | 39.00 | 38.50 | 39.00 | 37.00 | 6000 |
| 06 Apr 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | 15000 |
| 05 Apr 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 3000 |
| 04 Apr 2018 | 34.95 | 34.95 | 33.90 | 34.00 | 32.00 | 15000 |
| 03 Apr 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | 3000 |
| 28 Mar 2018 | 31.20 | 32.00 | 30.60 | 31.50 | 32.50 | 45000 |
| 27 Mar 2018 | 31.60 | 32.60 | 31.60 | 32.50 | 32.50 | 21000 |
| 26 Mar 2018 | 32.40 | 33.50 | 32.30 | 32.50 | 31.40 | 33000 |
| 23 Mar 2018 | 32.15 | 32.15 | 31.35 | 31.40 | 32.35 | 66000 |
| 22 Mar 2018 | 32.50 | 32.50 | 32.05 | 32.35 | 32.75 | 24000 |
| 21 Mar 2018 | 32.00 | 34.00 | 32.00 | 32.75 | 33.00 | 48000 |
| 20 Mar 2018 | 35.50 | 35.50 | 32.50 | 33.00 | 32.25 | 21000 |
| 19 Mar 2018 | 37.00 | 37.00 | 31.05 | 32.25 | 37.05 | 36000 |
| 16 Mar 2018 | 37.00 | 38.45 | 36.70 | 37.05 | 37.55 | 18000 |
| 15 Mar 2018 | 39.90 | 39.90 | 37.55 | 37.55 | 37.30 | 12000 |
| 14 Mar 2018 | 37.30 | 37.30 | 37.30 | 37.30 | 38.85 | 3000 |
| 12 Mar 2018 | 38.75 | 39.30 | 38.75 | 38.85 | 38.80 | 30000 |
| 09 Mar 2018 | 40.00 | 40.00 | 38.75 | 38.80 | 39.70 | 48000 |
| 08 Mar 2018 | 39.65 | 40.00 | 38.00 | 39.70 | 42.00 | 48000 |
| 07 Mar 2018 | 42.45 | 42.50 | 40.60 | 42.00 | 42.05 | 21000 |
| 06 Mar 2018 | 43.00 | 43.25 | 41.00 | 42.05 | 42.60 | 24000 |
| 05 Mar 2018 | 42.50 | 42.70 | 42.45 | 42.60 | 41.75 | 18000 |
| 01 Mar 2018 | 40.20 | 42.50 | 40.20 | 41.75 | 42.20 | 9000 |
| 28 Feb 2018 | 40.20 | 42.30 | 40.10 | 42.20 | 40.60 | 84000 |
| 27 Feb 2018 | 37.20 | 41.00 | 37.20 | 40.60 | 39.00 | 78000 |
| 26 Feb 2018 | 40.75 | 40.75 | 39.00 | 39.00 | 40.70 | 24000 |
| 23 Feb 2018 | 40.10 | 40.75 | 40.10 | 40.70 | 40.80 | 15000 |
| 22 Feb 2018 | 41.00 | 41.00 | 40.00 | 40.80 | 41.00 | 12000 |
| 21 Feb 2018 | 41.25 | 41.25 | 39.65 | 41.00 | 41.00 | 36000 |
| 20 Feb 2018 | 42.80 | 43.25 | 40.00 | 41.00 | 42.30 | 39000 |
| 19 Feb 2018 | 44.00 | 44.00 | 40.25 | 42.30 | 42.50 | 33000 |
| 16 Feb 2018 | 45.05 | 45.05 | 42.50 | 42.50 | 45.45 | 30000 |
| 15 Feb 2018 | 45.25 | 46.05 | 44.50 | 45.45 | 45.50 | 69000 |
| 14 Feb 2018 | 44.75 | 45.90 | 44.60 | 45.50 | 44.50 | 30000 |