Ratnabhumi Developers Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 104.80 | 104.85 | 104.80 | 104.85 | 100.00 | 20000 |
| 30 Jan 2020 | 104.80 | 104.80 | 100.00 | 100.00 | 104.90 | 12000 |
| 29 Jan 2020 | 104.80 | 104.90 | 104.80 | 104.90 | 104.95 | 34000 |
| 28 Jan 2020 | 104.85 | 104.95 | 104.00 | 104.95 | 104.90 | 28000 |
| 27 Jan 2020 | 104.00 | 104.90 | 104.00 | 104.90 | 104.90 | 40000 |
| 24 Jan 2020 | 103.10 | 104.90 | 103.10 | 104.90 | 101.30 | 14000 |
| 23 Jan 2020 | 98.50 | 102.25 | 98.50 | 101.30 | 98.40 | 24000 |
| 22 Jan 2020 | 93.00 | 98.40 | 93.00 | 98.40 | 93.30 | 46000 |
| 21 Jan 2020 | 91.50 | 93.30 | 90.00 | 93.30 | 92.05 | 98000 |
| 20 Jan 2020 | 90.20 | 92.80 | 90.20 | 92.05 | 90.00 | 34000 |
| 17 Jan 2020 | 88.00 | 90.00 | 87.60 | 90.00 | 87.50 | 140000 |
| 16 Jan 2020 | 87.20 | 87.80 | 87.20 | 87.50 | 86.00 | 4000 |
| 15 Jan 2020 | 86.00 | 86.00 | 86.00 | 86.00 | 88.85 | 2000 |
| 14 Jan 2020 | 86.25 | 89.10 | 86.25 | 88.85 | 85.50 | 8000 |
| 13 Jan 2020 | 81.00 | 85.50 | 81.00 | 85.50 | 81.90 | 108000 |
| 10 Jan 2020 | 81.20 | 81.90 | 81.20 | 81.90 | 82.10 | 10000 |
| 09 Jan 2020 | 82.10 | 82.10 | 82.10 | 82.10 | 80.50 | 2000 |
| 07 Jan 2020 | 77.20 | 80.95 | 77.20 | 80.50 | 76.95 | 10000 |
| 02 Jan 2020 | 76.90 | 77.00 | 76.90 | 76.95 | 73.90 | 4000 |
| 01 Jan 2020 | 73.90 | 73.90 | 73.90 | 73.90 | 72.00 | 2000 |
| 31 Dec 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 70.00 | 2000 |
| 27 Dec 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 71.50 | 2000 |
| 24 Dec 2019 | 70.00 | 72.00 | 70.00 | 71.50 | 66.50 | 8000 |
| 23 Dec 2019 | 65.00 | 68.00 | 65.00 | 66.50 | 63.00 | 4000 |
| 13 Dec 2019 | 61.95 | 63.00 | 61.95 | 63.00 | 59.40 | 38000 |
| 10 Dec 2019 | 59.40 | 59.40 | 59.40 | 59.40 | 59.20 | 26000 |
| 09 Dec 2019 | 59.10 | 59.20 | 59.05 | 59.20 | 58.10 | 58000 |
| 06 Dec 2019 | 58.10 | 58.15 | 58.05 | 58.10 | 58.25 | 66000 |
| 05 Dec 2019 | 58.10 | 58.25 | 58.05 | 58.25 | 58.10 | 16000 |
| 04 Dec 2019 | 60.00 | 60.00 | 58.05 | 58.10 | 60.30 | 62000 |
| 02 Dec 2019 | 60.00 | 63.00 | 59.05 | 60.30 | 63.05 | 120000 |
| 26 Nov 2019 | 63.00 | 63.10 | 63.00 | 63.05 | 63.20 | 10000 |
| 25 Nov 2019 | 63.00 | 63.20 | 63.00 | 63.20 | 63.50 | 16000 |
| 22 Nov 2019 | 63.25 | 63.75 | 63.25 | 63.50 | 64.00 | 16000 |
| 21 Nov 2019 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 24000 |
| 20 Nov 2019 | 63.00 | 64.00 | 63.00 | 64.00 | 64.50 | 12000 |
| 18 Nov 2019 | 64.50 | 64.50 | 64.50 | 64.50 | 65.00 | 4000 |
| 08 Nov 2019 | 62.50 | 65.00 | 62.50 | 65.00 | 64.00 | 18000 |
| 06 Nov 2019 | 63.80 | 64.00 | 63.80 | 64.00 | 63.50 | 24000 |
| 05 Nov 2019 | 63.00 | 63.50 | 63.00 | 63.50 | 63.25 | 26000 |
| 04 Nov 2019 | 63.00 | 63.50 | 63.00 | 63.25 | 60.05 | 20000 |
| 01 Nov 2019 | 64.60 | 64.60 | 60.00 | 60.05 | 64.50 | 88000 |
| 30 Oct 2019 | 64.40 | 64.50 | 64.40 | 64.50 | 64.40 | 20000 |
| 24 Oct 2019 | 64.50 | 64.50 | 64.40 | 64.40 | 64.50 | 14000 |
| 23 Oct 2019 | 65.00 | 65.00 | 64.50 | 64.50 | 60.25 | 12000 |
| 18 Oct 2019 | 60.05 | 60.25 | 60.05 | 60.25 | 65.00 | 76000 |
| 14 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 60.50 | 2000 |
| 10 Oct 2019 | 61.00 | 61.00 | 60.50 | 60.50 | 65.00 | 80000 |
| 09 Oct 2019 | 60.10 | 65.00 | 60.00 | 65.00 | 62.00 | 112000 |
| 07 Oct 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 62.40 | 2000 |
| 27 Sep 2019 | 62.50 | 62.50 | 62.40 | 62.40 | 63.00 | 24000 |
| 26 Sep 2019 | 63.00 | 63.00 | 62.00 | 63.00 | 62.55 | 42000 |
| 25 Sep 2019 | 63.00 | 63.00 | 62.50 | 62.55 | 63.10 | 136000 |
| 24 Sep 2019 | 63.00 | 63.10 | 63.00 | 63.10 | 63.50 | 60000 |
| 23 Sep 2019 | 64.00 | 65.00 | 63.00 | 63.50 | 68.00 | 132000 |
| 20 Sep 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 72.00 | 2000 |
| 19 Sep 2019 | 76.00 | 76.00 | 72.00 | 72.00 | 78.00 | 8000 |
| 18 Sep 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 82.00 | 2000 |
| 17 Sep 2019 | 87.00 | 87.00 | 82.00 | 82.00 | 94.65 | 6000 |
| 16 Sep 2019 | 92.00 | 96.00 | 92.00 | 94.65 | 99.95 | 6000 |
| 13 Sep 2019 | 99.00 | 99.95 | 99.00 | 99.95 | 99.90 | 100000 |
| 12 Sep 2019 | 99.50 | 99.95 | 99.50 | 99.90 | 99.85 | 100000 |
| 11 Sep 2019 | 97.00 | 99.90 | 97.00 | 99.85 | 98.55 | 72000 |
| 09 Sep 2019 | 97.00 | 98.55 | 97.00 | 98.55 | 94.00 | 26000 |
| 06 Sep 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 92.00 | 2000 |
| 05 Sep 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 95.00 | 2000 |
| 04 Sep 2019 | 92.00 | 97.00 | 92.00 | 95.00 | 97.00 | 54000 |
| 03 Sep 2019 | 96.90 | 97.00 | 96.90 | 97.00 | 97.00 | 60000 |
| 30 Aug 2019 | 96.80 | 97.00 | 96.80 | 97.00 | 96.90 | 92000 |
| 28 Aug 2019 | 95.90 | 96.90 | 95.90 | 96.90 | 89.00 | 68000 |
| 26 Aug 2019 | 87.00 | 93.95 | 87.00 | 89.00 | 87.95 | 44000 |
| 23 Aug 2019 | 87.00 | 87.95 | 87.00 | 87.95 | 86.95 | 84000 |
| 22 Aug 2019 | 86.00 | 86.95 | 86.00 | 86.95 | 86.20 | 76000 |
| 21 Aug 2019 | 85.85 | 86.95 | 85.85 | 86.20 | 79.95 | 80000 |
| 20 Aug 2019 | 78.00 | 79.95 | 78.00 | 79.95 | 73.20 | 10000 |
| 09 Aug 2019 | 73.25 | 73.25 | 73.15 | 73.20 | 73.40 | 6000 |
| 05 Aug 2019 | 75.10 | 75.10 | 72.05 | 73.40 | 80.00 | 30000 |
| 27 Jun 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | 2000 |
| 26 Jun 2019 | 77.00 | 78.00 | 77.00 | 78.00 | 76.00 | 4000 |
| 25 Jun 2019 | 73.00 | 76.00 | 73.00 | 76.00 | 73.05 | 4000 |
| 11 Jun 2019 | 73.00 | 73.05 | 73.00 | 73.05 | 70.05 | 16000 |
| 04 Jun 2019 | 70.05 | 70.05 | 70.05 | 70.05 | 68.05 | 2000 |
| 14 May 2019 | 70.05 | 70.05 | 68.05 | 68.05 | 68.55 | 54000 |
| 13 May 2019 | 70.00 | 70.00 | 68.00 | 68.55 | 71.00 | 60000 |
| 18 Apr 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 6000 |
| 12 Apr 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.10 | 2000 |
| 11 Apr 2019 | 71.10 | 71.10 | 71.10 | 71.10 | 71.00 | 2000 |
| 10 Apr 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 72.00 | 2000 |
| 09 Apr 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 71.00 | 2000 |
| 08 Apr 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 71.60 | 2000 |
| 05 Apr 2019 | 71.80 | 71.80 | 71.60 | 71.60 | 71.00 | 32000 |
| 04 Apr 2019 | 71.55 | 71.55 | 71.00 | 71.00 | 71.50 | 42000 |
| 03 Apr 2019 | 71.25 | 71.50 | 71.00 | 71.50 | 70.00 | 30000 |
| 29 Mar 2019 | 71.30 | 71.40 | 70.00 | 70.00 | 71.30 | 92000 |
| 27 Mar 2019 | 70.00 | 72.50 | 70.00 | 71.30 | 71.25 | 30000 |
| 26 Mar 2019 | 71.00 | 71.25 | 71.00 | 71.25 | 71.50 | 40000 |
| 25 Mar 2019 | 72.00 | 72.70 | 71.50 | 71.50 | 72.40 | 90000 |
| 22 Mar 2019 | 74.00 | 74.00 | 72.00 | 72.40 | 72.50 | 118000 |
| 20 Mar 2019 | 72.50 | 74.00 | 72.00 | 72.50 | 73.50 | 92000 |
| 19 Mar 2019 | 71.00 | 73.50 | 71.00 | 73.50 | 72.20 | 64000 |
| 18 Mar 2019 | 74.00 | 74.00 | 72.05 | 72.20 | 71.50 | 58000 |
| 15 Mar 2019 | 74.00 | 74.00 | 71.50 | 71.50 | 74.00 | 28000 |
| 14 Mar 2019 | 74.00 | 75.00 | 72.00 | 74.00 | 72.50 | 34000 |
| 13 Mar 2019 | 73.10 | 73.10 | 72.10 | 72.50 | 75.05 | 78000 |
| 12 Mar 2019 | 79.05 | 79.05 | 75.00 | 75.05 | 80.00 | 88000 |
| 11 Mar 2019 | 79.05 | 80.00 | 79.05 | 80.00 | 79.05 | 16000 |
| 08 Mar 2019 | 81.10 | 81.10 | 79.05 | 79.05 | 81.00 | 24000 |
| 07 Mar 2019 | 83.00 | 83.00 | 81.00 | 81.00 | 83.10 | 58000 |
| 06 Mar 2019 | 83.05 | 83.10 | 83.05 | 83.10 | 85.00 | 18000 |
| 05 Mar 2019 | 87.90 | 87.90 | 85.00 | 85.00 | 88.05 | 32000 |
| 01 Mar 2019 | 88.05 | 88.05 | 88.05 | 88.05 | 92.50 | 4000 |
| 27 Feb 2019 | 98.00 | 98.00 | 92.50 | 92.50 | 100.00 | 6000 |
| 26 Feb 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 112.00 | 2000 |
| 25 Feb 2019 | 112.00 | 112.00 | 112.00 | 112.00 | 105.10 | 2000 |
| 22 Feb 2019 | 108.00 | 112.65 | 105.10 | 105.10 | 111.60 | 74000 |
| 21 Feb 2019 | 112.95 | 112.95 | 111.10 | 111.60 | 111.50 | 74000 |
| 20 Feb 2019 | 111.40 | 111.70 | 111.40 | 111.50 | 111.70 | 72000 |
| 19 Feb 2019 | 111.40 | 111.70 | 111.40 | 111.70 | 111.50 | 74000 |
| 18 Feb 2019 | 111.40 | 111.50 | 111.30 | 111.50 | 111.50 | 74000 |
| 15 Feb 2019 | 111.80 | 111.80 | 111.40 | 111.50 | 111.00 | 48000 |
| 14 Feb 2019 | 111.80 | 111.80 | 111.00 | 111.00 | 110.00 | 18000 |
| 13 Feb 2019 | 111.80 | 111.80 | 110.00 | 110.00 | 110.20 | 34000 |
| 12 Feb 2019 | 111.00 | 111.00 | 110.00 | 110.20 | 111.20 | 62000 |
| 11 Feb 2019 | 111.00 | 111.35 | 110.90 | 111.20 | 111.00 | 80000 |
| 08 Feb 2019 | 110.50 | 111.00 | 109.00 | 111.00 | 111.30 | 116000 |
| 07 Feb 2019 | 111.25 | 111.50 | 111.25 | 111.30 | 111.35 | 76000 |
| 06 Feb 2019 | 111.10 | 111.40 | 111.10 | 111.35 | 111.50 | 20000 |
| 05 Feb 2019 | 109.90 | 111.50 | 109.90 | 111.50 | 111.85 | 72000 |
| 04 Feb 2019 | 111.25 | 111.85 | 111.25 | 111.85 | 111.00 | 48000 |
| 01 Feb 2019 | 109.90 | 111.00 | 109.90 | 111.00 | 109.90 | 50000 |
| 31 Jan 2019 | 109.15 | 109.90 | 109.15 | 109.90 | 109.75 | 54000 |
| 30 Jan 2019 | 109.85 | 109.85 | 109.00 | 109.75 | 109.85 | 92000 |
| 29 Jan 2019 | 108.90 | 109.90 | 108.90 | 109.85 | 108.85 | 24000 |
| 28 Jan 2019 | 104.00 | 108.85 | 104.00 | 108.85 | 107.80 | 64000 |
| 25 Jan 2019 | 108.50 | 108.90 | 107.80 | 107.80 | 108.45 | 30000 |
| 24 Jan 2019 | 108.60 | 108.60 | 108.40 | 108.45 | 108.80 | 26000 |
| 23 Jan 2019 | 108.60 | 108.80 | 108.60 | 108.80 | 108.90 | 20000 |
| 21 Jan 2019 | 108.20 | 108.90 | 106.00 | 108.90 | 105.00 | 28000 |
| 18 Jan 2019 | 108.50 | 108.90 | 105.00 | 105.00 | 109.00 | 22000 |
| 17 Jan 2019 | 107.50 | 109.00 | 104.00 | 109.00 | 105.90 | 64000 |
| 16 Jan 2019 | 104.25 | 105.90 | 104.25 | 105.90 | 99.70 | 20000 |
| 15 Jan 2019 | 100.00 | 104.60 | 99.70 | 99.70 | 102.00 | 36000 |
| 14 Jan 2019 | 102.00 | 102.00 | 102.00 | 102.00 | 98.10 | 6000 |
| 11 Jan 2019 | 98.10 | 98.10 | 98.00 | 98.10 | 99.90 | 8000 |
| 10 Jan 2019 | 98.85 | 99.90 | 95.00 | 99.90 | 97.90 | 30000 |
| 09 Jan 2019 | 94.90 | 97.90 | 94.90 | 97.90 | 94.90 | 14000 |
| 08 Jan 2019 | 94.00 | 94.90 | 94.00 | 94.90 | 93.00 | 4000 |
| 07 Jan 2019 | 91.00 | 93.00 | 91.00 | 93.00 | 92.00 | 4000 |
| 04 Jan 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 91.00 | 2000 |
| 03 Jan 2019 | 90.00 | 91.00 | 90.00 | 91.00 | 88.50 | 4000 |
| 02 Jan 2019 | 87.50 | 88.50 | 87.50 | 88.50 | 86.20 | 6000 |
| 01 Jan 2019 | 86.20 | 86.20 | 86.20 | 86.20 | 85.00 | 2000 |
| 31 Dec 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 84.00 | 2000 |
| 28 Dec 2018 | 83.00 | 84.00 | 83.00 | 84.00 | 83.00 | 4000 |
| 27 Dec 2018 | 82.50 | 83.00 | 82.50 | 83.00 | 82.50 | 4000 |
| 26 Dec 2018 | 81.90 | 82.50 | 81.90 | 82.50 | 81.00 | 6000 |
| 24 Dec 2018 | 79.90 | 81.00 | 79.90 | 81.00 | 79.60 | 6000 |
| 21 Dec 2018 | 79.60 | 79.60 | 79.60 | 79.60 | 79.90 | 2000 |
| 20 Dec 2018 | 79.90 | 79.90 | 79.90 | 79.90 | 80.00 | 2000 |
| 18 Dec 2018 | 79.00 | 80.00 | 79.00 | 80.00 | 78.00 | 4000 |
| 14 Dec 2018 | 72.50 | 78.00 | 72.50 | 78.00 | 76.90 | 6000 |
| 13 Dec 2018 | 75.00 | 76.90 | 75.00 | 76.90 | 74.85 | 4000 |
| 10 Dec 2018 | 70.95 | 74.90 | 70.95 | 74.85 | 70.05 | 12000 |
| 07 Dec 2018 | 70.05 | 70.05 | 70.05 | 70.05 | 74.90 | 2000 |
| 06 Dec 2018 | 74.90 | 74.90 | 74.90 | 74.90 | 75.00 | 4000 |
| 05 Dec 2018 | 73.50 | 77.00 | 73.50 | 75.00 | 72.95 | 8000 |
| 04 Dec 2018 | 72.90 | 73.00 | 72.90 | 72.95 | 71.35 | 4000 |
| 03 Dec 2018 | 70.00 | 72.00 | 70.00 | 71.35 | 69.90 | 10000 |
| 30 Nov 2018 | 69.80 | 69.90 | 69.80 | 69.90 | 68.10 | 4000 |
| 29 Nov 2018 | 65.00 | 68.10 | 65.00 | 68.10 | 64.90 | 12000 |
| 27 Nov 2018 | 64.90 | 64.90 | 64.90 | 64.90 | 64.20 | 2000 |
| 26 Nov 2018 | 62.50 | 64.20 | 62.50 | 64.20 | 62.00 | 4000 |
| 22 Nov 2018 | 62.90 | 62.90 | 62.00 | 62.00 | 61.40 | 4000 |
| 20 Nov 2018 | 60.00 | 62.50 | 60.00 | 61.40 | 61.00 | 16000 |
| 19 Nov 2018 | 61.90 | 61.90 | 61.00 | 61.00 | 59.45 | 4000 |
| 16 Nov 2018 | 60.90 | 60.90 | 58.00 | 59.45 | 59.50 | 6000 |
| 15 Nov 2018 | 59.50 | 59.50 | 59.50 | 59.50 | 57.90 | 2000 |
| 14 Nov 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 56.90 | 2000 |
| 13 Nov 2018 | 56.00 | 56.90 | 56.00 | 56.90 | 56.00 | 4000 |
| 12 Nov 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 55.00 | 2000 |
| 09 Nov 2018 | 55.00 | 55.00 | 51.00 | 55.00 | 54.00 | 8000 |
| 07 Nov 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 51.50 | 2000 |
| 06 Nov 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 49.50 | 4000 |
| 05 Nov 2018 | 49.50 | 49.50 | 49.50 | 49.50 | 48.30 | 4000 |
| 01 Nov 2018 | 48.30 | 48.30 | 48.30 | 48.30 | 43.00 | 20000 |
| 31 Oct 2018 | 43.05 | 43.05 | 43.00 | 43.00 | 43.40 | 142000 |
| 30 Oct 2018 | 43.30 | 43.40 | 43.10 | 43.40 | 43.70 | 114000 |
| 29 Oct 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 43.90 | 30000 |
| 25 Oct 2018 | 44.00 | 44.00 | 43.90 | 43.90 | 44.15 | 122000 |
| 24 Oct 2018 | 45.00 | 45.00 | 44.10 | 44.15 | 46.00 | 338000 |
| 19 Oct 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 49.95 | 2000 |
| 16 Oct 2018 | 49.95 | 49.95 | 49.95 | 49.95 | 48.00 | 2000 |
| 04 Oct 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6000 |
| 01 Oct 2018 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | 6000 |
| 28 Sep 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 |
| 26 Sep 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 49.00 | 2000 |
| 12 Sep 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 |
| 11 Sep 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 52.50 | 2000 |
| 07 Sep 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 20000 |
| 06 Sep 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 51.00 | 20000 |
| 05 Sep 2018 | 55.00 | 55.00 | 51.00 | 51.00 | 55.00 | 66000 |
| 04 Sep 2018 | 59.50 | 59.80 | 55.00 | 55.00 | 58.50 | 120000 |
| 31 Aug 2018 | 58.50 | 58.50 | 58.50 | 58.50 | 59.00 | 6000 |
| 30 Aug 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 14000 |
| 29 Aug 2018 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 52000 |
| 28 Aug 2018 | 58.25 | 59.00 | 58.25 | 59.00 | 59.30 | 90000 |
| 24 Aug 2018 | 59.70 | 59.70 | 59.20 | 59.30 | 58.00 | 92000 |
| 23 Aug 2018 | 57.90 | 58.00 | 57.90 | 58.00 | 58.10 | 102000 |
| 21 Aug 2018 | 57.90 | 58.10 | 57.90 | 58.10 | 57.95 | 52000 |
| 20 Aug 2018 | 57.80 | 58.00 | 57.80 | 57.95 | 57.70 | 50000 |
| 14 Aug 2018 | 56.00 | 57.90 | 56.00 | 57.70 | 53.80 | 66000 |
| 09 Aug 2018 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 18000 |
| 08 Aug 2018 | 53.80 | 53.80 | 53.50 | 53.80 | 49.80 | 6000 |
| 07 Aug 2018 | 48.40 | 51.00 | 48.40 | 49.80 | 48.40 | 18000 |
| 06 Aug 2018 | 48.40 | 48.40 | 48.40 | 48.40 | 45.00 | 2000 |
| 03 Aug 2018 | 43.00 | 45.00 | 43.00 | 45.00 | 44.00 | 92000 |
| 02 Aug 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 40.80 | 2000 |
| 01 Aug 2018 | 41.00 | 41.00 | 40.80 | 40.80 | 40.15 | 152000 |
| 31 Jul 2018 | 40.30 | 40.30 | 40.15 | 40.15 | 40.50 | 94000 |
| 30 Jul 2018 | 40.50 | 40.50 | 40.30 | 40.50 | 40.15 | 92000 |
| 26 Jul 2018 | 40.10 | 40.15 | 40.05 | 40.15 | 40.15 | 78000 |
| 25 Jul 2018 | 40.15 | 42.00 | 40.10 | 40.15 | 42.00 | 102000 |
| 24 Jul 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 45.10 | 2000 |
| 23 Jul 2018 | 49.20 | 49.25 | 45.10 | 45.10 | 46.10 | 130000 |
| 20 Jul 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 42.10 | 2000 |
| 18 Jul 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.05 | 6000 |
| 11 Jul 2018 | 42.05 | 42.05 | 42.05 | 42.05 | 42.00 | 2000 |
| 10 Jul 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.05 | 2000 |
| 06 Jul 2018 | 42.00 | 42.05 | 42.00 | 42.05 | 43.00 | 10000 |
| 04 Jul 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4000 |
| 28 Jun 2018 | 42.00 | 43.00 | 42.00 | 43.00 | 42.00 | 6000 |
| 27 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.10 | 2000 |
| 26 Jun 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 42.00 | 2000 |
| 25 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.10 | 2000 |
| 13 Jun 2018 | 42.00 | 42.10 | 42.00 | 42.10 | 42.00 | 6000 |
| 12 Jun 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 42.10 | 2000 |
| 05 Jun 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 42.50 | 16000 |
| 28 May 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 42.00 | 2000 |
| 24 May 2018 | 43.00 | 43.10 | 42.00 | 42.00 | 43.00 | 18000 |
| 23 May 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 44.10 | 4000 |
| 14 May 2018 | 44.10 | 44.10 | 44.10 | 44.10 | 43.05 | 12000 |
| 11 May 2018 | 43.10 | 43.10 | 43.00 | 43.05 | 43.00 | 6000 |
| 09 May 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2000 |
| 08 May 2018 | 44.00 | 44.00 | 43.00 | 43.00 | 44.00 | 10000 |
| 04 May 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.10 | 2000 |
| 30 Apr 2018 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 2000 |
| 19 Apr 2018 | 44.00 | 44.10 | 44.00 | 44.10 | 44.50 | 6000 |
| 16 Apr 2018 | 44.50 | 44.50 | 44.50 | 44.50 | 45.00 | 2000 |
| 12 Apr 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 48.25 | 4000 |
| 26 Mar 2018 | 45.00 | 50.00 | 44.10 | 48.25 | 45.90 | 86000 |
| 23 Mar 2018 | 43.00 | 46.00 | 43.00 | 45.90 | 46.00 | 6000 |
| 22 Mar 2018 | 43.95 | 46.00 | 43.95 | 46.00 | 44.00 | 20000 |
| 21 Mar 2018 | 43.00 | 44.00 | 42.00 | 44.00 | 43.25 | 36000 |
| 20 Mar 2018 | 39.75 | 44.90 | 39.75 | 43.25 | 37.95 | 38000 |
| 19 Mar 2018 | 37.00 | 38.00 | 36.00 | 37.95 | 36.20 | 12000 |
| 15 Mar 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 35.00 | 2000 |
| 14 Mar 2018 | 33.00 | 35.00 | 33.00 | 35.00 | 33.00 | 8000 |
| 13 Mar 2018 | 33.05 | 33.05 | 33.00 | 33.00 | 33.15 | 78000 |
| 12 Mar 2018 | 34.00 | 34.00 | 33.05 | 33.15 | 34.05 | 96000 |
| 09 Mar 2018 | 33.20 | 34.25 | 33.20 | 34.05 | 33.20 | 108000 |
| 08 Mar 2018 | 33.30 | 33.30 | 33.10 | 33.20 | 33.60 | 32000 |
| 07 Mar 2018 | 33.60 | 33.70 | 33.60 | 33.60 | 34.10 | 68000 |
| 06 Mar 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 34.50 | 58000 |
| 05 Mar 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 36.70 | 2000 |
| 27 Feb 2018 | 36.75 | 36.80 | 36.70 | 36.70 | 36.55 | 66000 |
| 26 Feb 2018 | 38.20 | 38.20 | 36.50 | 36.55 | 35.40 | 64000 |
| 23 Feb 2018 | 35.20 | 35.55 | 35.20 | 35.40 | 36.25 | 60000 |
| 20 Feb 2018 | 35.40 | 36.50 | 35.10 | 36.25 | 35.60 | 76000 |
| 19 Feb 2018 | 35.50 | 35.60 | 35.40 | 35.60 | 36.40 | 60000 |
| 16 Feb 2018 | 36.10 | 36.80 | 36.05 | 36.40 | 36.40 | 42000 |
| 15 Feb 2018 | 36.40 | 36.55 | 36.25 | 36.40 | 36.90 | 48000 |
| 14 Feb 2018 | 37.60 | 38.40 | 36.60 | 36.90 | 37.10 | 54000 |