Sakar Healthcare Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 60.50 | 63.35 | 60.50 | 63.00 | 60.35 | 19019 |
| 23 Dec 2019 | 64.00 | 64.35 | 60.10 | 60.35 | 62.90 | 16565 |
| 20 Dec 2019 | 65.00 | 65.00 | 60.00 | 62.90 | 62.45 | 5927 |
| 19 Dec 2019 | 62.50 | 62.50 | 59.00 | 62.45 | 60.00 | 8560 |
| 18 Dec 2019 | 62.50 | 62.50 | 58.10 | 60.00 | 59.75 | 8660 |
| 17 Dec 2019 | 59.25 | 61.00 | 59.25 | 59.75 | 58.40 | 9509 |
| 16 Dec 2019 | 57.25 | 58.85 | 57.25 | 58.40 | 56.40 | 7099 |
| 13 Dec 2019 | 54.20 | 56.90 | 54.20 | 56.40 | 54.20 | 9064 |
| 12 Dec 2019 | 54.00 | 56.55 | 53.00 | 54.20 | 53.90 | 11320 |
| 10 Dec 2019 | 53.00 | 55.50 | 52.50 | 52.60 | 52.95 | 5401 |
| 09 Dec 2019 | 53.40 | 53.40 | 51.80 | 52.95 | 50.95 | 12709 |
| 06 Dec 2019 | 50.90 | 52.90 | 50.85 | 50.95 | 50.95 | 6093 |
| 05 Dec 2019 | 50.70 | 51.10 | 50.65 | 50.95 | 50.85 | 11110 |
| 04 Dec 2019 | 50.60 | 50.85 | 50.60 | 50.85 | 50.95 | 10105 |
| 03 Dec 2019 | 50.40 | 52.90 | 50.40 | 50.95 | 50.90 | 5306 |
| 02 Dec 2019 | 52.10 | 52.20 | 50.90 | 50.90 | 52.15 | 2935 |
| 29 Nov 2019 | 49.40 | 52.25 | 49.40 | 52.15 | 52.00 | 11599 |
| 28 Nov 2019 | 52.60 | 53.00 | 51.95 | 52.00 | 51.20 | 6393 |
| 27 Nov 2019 | 46.65 | 51.40 | 46.65 | 51.20 | 49.10 | 13438 |
| 26 Nov 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 51.65 | 411 |
| 25 Nov 2019 | 52.20 | 52.20 | 49.15 | 51.65 | 51.70 | 6302 |
| 22 Nov 2019 | 51.70 | 51.70 | 51.70 | 51.70 | 49.45 | 5 |
| 21 Nov 2019 | 50.50 | 53.80 | 49.40 | 49.45 | 52.00 | 4575 |
| 20 Nov 2019 | 50.50 | 52.00 | 50.00 | 52.00 | 50.90 | 16693 |
| 19 Nov 2019 | 53.55 | 53.55 | 48.45 | 50.90 | 51.00 | 19245 |
| 18 Nov 2019 | 51.50 | 51.50 | 51.00 | 51.00 | 51.50 | 14056 |
| 15 Nov 2019 | 52.00 | 52.50 | 48.45 | 51.50 | 51.00 | 18116 |
| 14 Nov 2019 | 54.00 | 54.00 | 50.90 | 51.00 | 51.50 | 12146 |
| 13 Nov 2019 | 52.45 | 52.45 | 51.50 | 51.50 | 51.10 | 21292 |
| 11 Nov 2019 | 52.00 | 52.00 | 50.10 | 51.10 | 51.90 | 12632 |
| 08 Nov 2019 | 51.75 | 51.90 | 51.50 | 51.90 | 52.40 | 11288 |
| 07 Nov 2019 | 55.00 | 55.00 | 52.00 | 52.40 | 52.40 | 12075 |
| 06 Nov 2019 | 51.95 | 52.45 | 51.50 | 52.40 | 52.25 | 12531 |
| 05 Nov 2019 | 51.50 | 52.25 | 51.00 | 52.25 | 51.15 | 17714 |
| 04 Nov 2019 | 52.45 | 52.75 | 51.00 | 51.15 | 52.00 | 7726 |
| 01 Nov 2019 | 52.00 | 52.00 | 50.10 | 52.00 | 52.15 | 12905 |
| 31 Oct 2019 | 50.25 | 53.40 | 50.00 | 52.15 | 51.55 | 25381 |
| 30 Oct 2019 | 51.50 | 51.65 | 51.40 | 51.55 | 52.00 | 14065 |
| 29 Oct 2019 | 51.95 | 52.50 | 51.60 | 52.00 | 52.50 | 19415 |
| 25 Oct 2019 | 52.25 | 52.25 | 50.20 | 51.25 | 51.40 | 17240 |
| 24 Oct 2019 | 51.25 | 51.45 | 50.00 | 51.40 | 51.40 | 11362 |
| 23 Oct 2019 | 52.35 | 52.35 | 51.00 | 51.40 | 50.50 | 13152 |
| 22 Oct 2019 | 51.75 | 51.75 | 48.00 | 50.50 | 49.80 | 6382 |
| 18 Oct 2019 | 48.90 | 50.25 | 46.35 | 49.80 | 48.70 | 10940 |
| 17 Oct 2019 | 47.85 | 49.95 | 45.80 | 48.70 | 47.60 | 3746 |
| 16 Oct 2019 | 48.00 | 49.20 | 45.35 | 47.60 | 47.35 | 15667 |
| 14 Oct 2019 | 47.50 | 48.00 | 45.30 | 47.40 | 47.25 | 15864 |
| 11 Oct 2019 | 46.30 | 48.50 | 44.10 | 47.25 | 46.40 | 14110 |
| 10 Oct 2019 | 48.45 | 49.50 | 46.40 | 46.40 | 48.80 | 25203 |
| 09 Oct 2019 | 49.25 | 49.25 | 46.50 | 48.80 | 48.80 | 27053 |
| 07 Oct 2019 | 51.30 | 51.30 | 46.75 | 48.80 | 49.20 | 17968 |
| 04 Oct 2019 | 50.85 | 50.85 | 48.60 | 49.20 | 48.65 | 19911 |
| 03 Oct 2019 | 47.00 | 50.00 | 47.00 | 48.65 | 47.85 | 19924 |
| 01 Oct 2019 | 47.50 | 48.00 | 47.50 | 47.85 | 48.15 | 20107 |
| 30 Sep 2019 | 47.60 | 49.70 | 45.25 | 48.15 | 47.60 | 16608 |
| 27 Sep 2019 | 50.50 | 50.50 | 47.60 | 47.60 | 50.10 | 20436 |
| 26 Sep 2019 | 50.80 | 50.85 | 49.95 | 50.10 | 50.20 | 24026 |
| 25 Sep 2019 | 49.75 | 52.00 | 49.75 | 50.20 | 50.45 | 21110 |
| 24 Sep 2019 | 50.90 | 51.00 | 50.45 | 50.45 | 50.55 | 23619 |
| 23 Sep 2019 | 53.00 | 53.00 | 50.55 | 50.55 | 50.55 | 23599 |
| 20 Sep 2019 | 51.70 | 52.00 | 50.40 | 50.55 | 51.90 | 23638 |
| 19 Sep 2019 | 52.50 | 52.50 | 51.85 | 51.90 | 52.15 | 20302 |
| 18 Sep 2019 | 52.00 | 54.45 | 50.95 | 52.15 | 51.90 | 32258 |
| 17 Sep 2019 | 51.90 | 52.35 | 51.00 | 51.90 | 49.90 | 33680 |
| 16 Sep 2019 | 47.90 | 49.95 | 47.50 | 49.90 | 47.60 | 10607 |
| 13 Sep 2019 | 48.10 | 48.10 | 44.00 | 47.60 | 45.95 | 66705 |
| 12 Sep 2019 | 46.55 | 47.50 | 44.85 | 45.95 | 47.20 | 24328 |
| 11 Sep 2019 | 47.05 | 49.00 | 45.75 | 47.20 | 48.00 | 7428 |
| 09 Sep 2019 | 45.15 | 48.95 | 44.75 | 48.00 | 46.95 | 4925 |
| 06 Sep 2019 | 47.70 | 48.50 | 46.90 | 46.95 | 49.35 | 16605 |
| 05 Sep 2019 | 48.00 | 50.20 | 46.90 | 49.35 | 49.35 | 12592 |
| 04 Sep 2019 | 48.00 | 50.50 | 45.95 | 49.35 | 48.35 | 1913 |
| 03 Sep 2019 | 49.95 | 51.45 | 48.00 | 48.35 | 49.90 | 20461 |
| 30 Aug 2019 | 46.55 | 49.95 | 46.55 | 49.90 | 49.00 | 28054 |
| 29 Aug 2019 | 49.50 | 49.50 | 49.00 | 49.00 | 51.00 | 10002 |
| 28 Aug 2019 | 52.35 | 52.35 | 50.95 | 51.00 | 50.00 | 95 |
| 27 Aug 2019 | 51.50 | 51.55 | 49.10 | 50.00 | 51.60 | 63850 |
| 26 Aug 2019 | 51.60 | 51.80 | 51.60 | 51.60 | 54.30 | 20250 |
| 23 Aug 2019 | 54.10 | 54.30 | 54.10 | 54.30 | 55.00 | 20000 |
| 22 Aug 2019 | 52.25 | 55.00 | 52.25 | 55.00 | 55.00 | 120 |
| 21 Aug 2019 | 52.30 | 55.05 | 52.30 | 55.00 | 55.05 | 9192 |
| 20 Aug 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 57.90 | 1 |
| 19 Aug 2019 | 53.75 | 57.95 | 53.65 | 57.90 | 56.45 | 165 |
| 16 Aug 2019 | 54.50 | 56.50 | 54.50 | 56.45 | 57.35 | 155 |
| 14 Aug 2019 | 54.40 | 57.75 | 54.40 | 57.35 | 57.25 | 265 |
| 13 Aug 2019 | 54.00 | 57.50 | 53.70 | 57.25 | 56.50 | 3113 |
| 09 Aug 2019 | 54.15 | 56.95 | 54.15 | 56.50 | 56.95 | 678 |
| 08 Aug 2019 | 54.30 | 56.95 | 54.30 | 56.95 | 57.15 | 85 |
| 07 Aug 2019 | 54.40 | 58.00 | 54.40 | 57.15 | 57.25 | 1670 |
| 06 Aug 2019 | 54.60 | 58.80 | 54.60 | 57.25 | 57.40 | 4977 |
| 05 Aug 2019 | 58.90 | 58.90 | 57.00 | 57.40 | 57.05 | 3880 |
| 02 Aug 2019 | 59.35 | 59.35 | 57.00 | 57.05 | 57.00 | 555 |
| 01 Aug 2019 | 59.45 | 59.45 | 56.10 | 57.00 | 58.75 | 1438 |
| 31 Jul 2019 | 55.10 | 59.95 | 55.10 | 58.75 | 57.90 | 1810 |
| 30 Jul 2019 | 57.00 | 60.20 | 56.00 | 57.90 | 57.95 | 986 |
| 29 Jul 2019 | 59.00 | 60.00 | 57.50 | 57.95 | 58.45 | 2120 |
| 26 Jul 2019 | 55.35 | 59.00 | 55.35 | 58.45 | 58.20 | 2299 |
| 25 Jul 2019 | 56.00 | 58.95 | 56.00 | 58.20 | 58.70 | 1586 |
| 24 Jul 2019 | 59.95 | 60.00 | 57.80 | 58.70 | 59.05 | 11100 |
| 23 Jul 2019 | 58.40 | 59.95 | 57.20 | 59.05 | 57.95 | 4157 |
| 22 Jul 2019 | 58.30 | 58.40 | 57.95 | 57.95 | 58.40 | 404 |
| 19 Jul 2019 | 55.45 | 58.95 | 55.45 | 58.40 | 58.30 | 3617 |
| 18 Jul 2019 | 59.90 | 59.90 | 55.25 | 58.30 | 58.15 | 4643 |
| 17 Jul 2019 | 56.00 | 58.60 | 56.00 | 58.15 | 58.75 | 1750 |
| 16 Jul 2019 | 56.05 | 59.00 | 56.05 | 58.75 | 59.00 | 420 |
| 15 Jul 2019 | 55.25 | 59.00 | 55.20 | 59.00 | 58.10 | 1317 |
| 12 Jul 2019 | 58.00 | 59.90 | 58.00 | 58.10 | 59.75 | 714 |
| 11 Jul 2019 | 60.95 | 60.95 | 57.30 | 59.75 | 58.55 | 1304 |
| 10 Jul 2019 | 58.00 | 59.20 | 57.85 | 58.55 | 58.60 | 7103 |
| 09 Jul 2019 | 57.00 | 59.10 | 57.00 | 58.60 | 59.40 | 9870 |
| 08 Jul 2019 | 56.25 | 60.90 | 56.15 | 59.40 | 59.10 | 2151 |
| 05 Jul 2019 | 56.00 | 59.70 | 54.15 | 59.10 | 56.95 | 14490 |
| 04 Jul 2019 | 57.05 | 57.05 | 56.95 | 56.95 | 59.90 | 12000 |
| 03 Jul 2019 | 57.05 | 59.95 | 57.05 | 59.90 | 59.90 | 648 |
| 02 Jul 2019 | 56.35 | 59.95 | 56.35 | 59.90 | 59.30 | 337 |
| 01 Jul 2019 | 57.00 | 60.00 | 57.00 | 59.30 | 59.85 | 2827 |
| 28 Jun 2019 | 56.75 | 59.90 | 56.75 | 59.85 | 59.70 | 830 |
| 27 Jun 2019 | 57.45 | 60.00 | 57.45 | 59.70 | 60.45 | 4625 |
| 26 Jun 2019 | 58.60 | 60.50 | 56.30 | 60.45 | 59.15 | 7450 |
| 25 Jun 2019 | 57.95 | 60.00 | 57.95 | 59.15 | 61.00 | 7552 |
| 24 Jun 2019 | 57.00 | 61.00 | 57.00 | 61.00 | 59.30 | 210 |
| 21 Jun 2019 | 62.00 | 62.00 | 56.35 | 59.30 | 59.50 | 2073 |
| 20 Jun 2019 | 62.00 | 62.00 | 56.25 | 59.50 | 60.35 | 4392 |
| 19 Jun 2019 | 60.10 | 61.50 | 60.10 | 60.35 | 62.30 | 9508 |
| 18 Jun 2019 | 60.00 | 64.05 | 60.00 | 62.30 | 63.00 | 16015 |
| 17 Jun 2019 | 61.00 | 63.80 | 55.20 | 63.00 | 61.30 | 4352 |
| 14 Jun 2019 | 61.65 | 64.00 | 55.70 | 61.30 | 58.70 | 5247 |
| 13 Jun 2019 | 54.45 | 60.50 | 50.15 | 58.70 | 54.55 | 14503 |
| 12 Jun 2019 | 47.00 | 55.10 | 44.25 | 54.55 | 45.95 | 54152 |
| 11 Jun 2019 | 58.00 | 62.90 | 45.95 | 45.95 | 57.40 | 23193 |
| 10 Jun 2019 | 55.50 | 60.00 | 54.00 | 57.40 | 56.30 | 2302 |
| 07 Jun 2019 | 59.90 | 59.90 | 54.40 | 56.30 | 57.55 | 148 |
| 06 Jun 2019 | 61.85 | 61.85 | 56.05 | 57.55 | 59.45 | 141 |
| 04 Jun 2019 | 61.95 | 61.95 | 57.20 | 59.45 | 57.95 | 224 |
| 03 Jun 2019 | 54.90 | 62.90 | 54.90 | 57.95 | 56.60 | 7790 |
| 31 May 2019 | 57.00 | 60.00 | 55.50 | 56.60 | 58.50 | 705 |
| 30 May 2019 | 57.40 | 59.80 | 54.10 | 58.50 | 58.00 | 765 |
| 29 May 2019 | 61.70 | 61.70 | 55.40 | 58.00 | 60.70 | 1055 |
| 28 May 2019 | 56.60 | 62.00 | 54.00 | 60.70 | 57.15 | 663 |
| 27 May 2019 | 56.00 | 58.35 | 54.45 | 57.15 | 55.25 | 443 |
| 24 May 2019 | 55.25 | 59.15 | 55.25 | 55.25 | 55.60 | 556 |
| 23 May 2019 | 52.85 | 59.95 | 52.85 | 55.60 | 56.30 | 1725 |
| 22 May 2019 | 61.60 | 63.65 | 55.05 | 56.30 | 58.55 | 2146 |
| 21 May 2019 | 58.00 | 62.80 | 57.05 | 58.55 | 61.10 | 2494 |
| 20 May 2019 | 62.50 | 63.30 | 60.25 | 61.10 | 61.80 | 1330 |
| 17 May 2019 | 61.85 | 63.35 | 60.05 | 61.80 | 62.60 | 2912 |
| 16 May 2019 | 61.80 | 64.00 | 60.95 | 62.60 | 63.75 | 11833 |
| 15 May 2019 | 64.55 | 64.85 | 62.00 | 63.75 | 64.45 | 623 |
| 14 May 2019 | 66.10 | 66.15 | 61.60 | 64.45 | 65.20 | 675 |
| 13 May 2019 | 63.85 | 66.25 | 61.85 | 65.20 | 61.20 | 6640 |
| 10 May 2019 | 63.95 | 65.90 | 60.30 | 61.20 | 60.55 | 513 |
| 09 May 2019 | 62.45 | 64.30 | 60.55 | 60.55 | 63.15 | 1289 |
| 08 May 2019 | 58.00 | 65.05 | 58.00 | 63.15 | 63.80 | 1870 |
| 07 May 2019 | 64.45 | 64.65 | 61.50 | 63.80 | 62.00 | 362 |
| 06 May 2019 | 54.35 | 65.80 | 54.35 | 62.00 | 64.10 | 1862 |
| 03 May 2019 | 58.20 | 66.40 | 54.50 | 64.10 | 63.50 | 8512 |
| 02 May 2019 | 63.40 | 65.75 | 60.60 | 63.50 | 60.45 | 4809 |
| 30 Apr 2019 | 64.25 | 66.15 | 60.00 | 60.45 | 64.10 | 7169 |
| 26 Apr 2019 | 65.50 | 67.00 | 64.10 | 64.10 | 65.00 | 3135 |
| 25 Apr 2019 | 65.70 | 68.75 | 64.00 | 65.00 | 63.60 | 14682 |
| 24 Apr 2019 | 63.05 | 68.95 | 61.10 | 63.60 | 64.25 | 24246 |
| 23 Apr 2019 | 65.20 | 68.50 | 63.10 | 64.25 | 63.75 | 8779 |
| 22 Apr 2019 | 69.00 | 72.00 | 61.00 | 63.75 | 69.80 | 43027 |
| 18 Apr 2019 | 66.80 | 72.00 | 63.00 | 69.80 | 65.40 | 58832 |
| 16 Apr 2019 | 67.00 | 67.00 | 61.90 | 65.40 | 65.75 | 9400 |
| 15 Apr 2019 | 65.30 | 69.00 | 63.60 | 65.75 | 64.25 | 43733 |
| 12 Apr 2019 | 64.95 | 64.95 | 58.00 | 64.25 | 60.60 | 61165 |
| 11 Apr 2019 | 60.00 | 68.25 | 54.10 | 60.60 | 56.90 | 160838 |
| 04 Apr 2019 | 57.85 | 57.85 | 56.00 | 56.90 | 54.00 | 6000 |
| 01 Apr 2019 | 52.00 | 54.00 | 52.00 | 54.00 | 49.40 | 6000 |
| 29 Mar 2019 | 50.10 | 50.10 | 49.40 | 49.40 | 51.00 | 6000 |
| 28 Mar 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 52.90 | 3000 |
| 27 Mar 2019 | 52.90 | 52.90 | 52.90 | 52.90 | 54.75 | 3000 |
| 26 Mar 2019 | 54.75 | 54.75 | 54.75 | 54.75 | 52.00 | 3000 |
| 20 Mar 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 53.00 | 3000 |
| 19 Mar 2019 | 55.00 | 55.00 | 53.00 | 53.00 | 57.00 | 9000 |
| 13 Mar 2019 | 55.00 | 59.45 | 55.00 | 57.00 | 55.85 | 24000 |
| 12 Mar 2019 | 56.00 | 56.50 | 55.50 | 55.85 | 57.00 | 18000 |
| 07 Mar 2019 | 57.00 | 57.00 | 53.25 | 57.00 | 57.45 | 18000 |
| 06 Mar 2019 | 57.00 | 57.45 | 53.25 | 57.45 | 55.35 | 27000 |
| 05 Mar 2019 | 55.00 | 58.00 | 53.10 | 55.35 | 54.45 | 27000 |
| 01 Mar 2019 | 53.00 | 56.00 | 51.00 | 54.45 | 52.75 | 27000 |
| 28 Feb 2019 | 49.50 | 53.75 | 49.50 | 52.75 | 52.60 | 18000 |
| 27 Feb 2019 | 53.00 | 55.75 | 52.60 | 52.60 | 55.00 | 24000 |
| 26 Feb 2019 | 57.00 | 57.00 | 53.25 | 55.00 | 56.00 | 18000 |
| 25 Feb 2019 | 57.25 | 57.25 | 54.30 | 56.00 | 57.00 | 27000 |
| 22 Feb 2019 | 58.50 | 58.50 | 54.75 | 57.00 | 57.35 | 18000 |
| 21 Feb 2019 | 57.50 | 57.75 | 54.75 | 57.35 | 57.10 | 18000 |
| 20 Feb 2019 | 55.00 | 58.75 | 55.00 | 57.10 | 57.00 | 18000 |
| 19 Feb 2019 | 58.00 | 59.50 | 54.75 | 57.00 | 57.80 | 21000 |
| 18 Feb 2019 | 58.00 | 59.85 | 54.50 | 57.80 | 57.75 | 18000 |
| 15 Feb 2019 | 58.00 | 59.70 | 56.45 | 57.75 | 59.50 | 21000 |
| 14 Feb 2019 | 58.00 | 59.50 | 56.00 | 59.50 | 57.85 | 18000 |
| 13 Feb 2019 | 62.50 | 62.55 | 57.75 | 57.85 | 61.75 | 24000 |
| 12 Feb 2019 | 62.00 | 62.25 | 61.75 | 61.75 | 61.35 | 9000 |
| 11 Feb 2019 | 62.90 | 62.90 | 61.25 | 61.35 | 63.20 | 18000 |
| 08 Feb 2019 | 62.95 | 63.20 | 62.90 | 63.20 | 61.85 | 9000 |
| 07 Feb 2019 | 61.95 | 62.75 | 61.85 | 61.85 | 59.85 | 18000 |
| 06 Feb 2019 | 61.95 | 61.95 | 59.75 | 59.85 | 61.05 | 18000 |
| 05 Feb 2019 | 61.00 | 61.05 | 61.00 | 61.05 | 61.95 | 6000 |
| 04 Feb 2019 | 58.00 | 62.00 | 58.00 | 61.95 | 61.65 | 27000 |
| 01 Feb 2019 | 58.00 | 61.70 | 58.00 | 61.65 | 62.05 | 12000 |
| 31 Jan 2019 | 57.00 | 62.05 | 57.00 | 62.05 | 57.05 | 33000 |
| 30 Jan 2019 | 57.00 | 57.05 | 57.00 | 57.05 | 57.15 | 6000 |
| 29 Jan 2019 | 57.00 | 57.15 | 57.00 | 57.15 | 56.25 | 18000 |
| 28 Jan 2019 | 59.00 | 59.00 | 56.25 | 56.25 | 58.25 | 9000 |
| 25 Jan 2019 | 58.00 | 61.00 | 57.80 | 58.25 | 55.50 | 33000 |
| 24 Jan 2019 | 58.50 | 58.55 | 55.00 | 55.50 | 58.25 | 18000 |
| 23 Jan 2019 | 58.20 | 58.25 | 58.20 | 58.25 | 58.15 | 6000 |
| 22 Jan 2019 | 58.10 | 58.15 | 58.10 | 58.15 | 58.05 | 6000 |
| 21 Jan 2019 | 58.00 | 58.05 | 58.00 | 58.05 | 58.50 | 6000 |
| 18 Jan 2019 | 59.00 | 59.65 | 58.50 | 58.50 | 60.35 | 18000 |
| 17 Jan 2019 | 65.50 | 65.55 | 60.35 | 60.35 | 66.50 | 24000 |
| 16 Jan 2019 | 63.00 | 66.80 | 63.00 | 66.50 | 65.25 | 18000 |
| 15 Jan 2019 | 56.50 | 65.75 | 56.50 | 65.25 | 59.05 | 102000 |
| 14 Jan 2019 | 57.50 | 59.05 | 57.50 | 59.05 | 58.25 | 18000 |
| 11 Jan 2019 | 58.00 | 58.25 | 58.00 | 58.25 | 58.85 | 21000 |
| 10 Jan 2019 | 58.00 | 58.85 | 58.00 | 58.85 | 58.80 | 18000 |
| 09 Jan 2019 | 59.00 | 59.10 | 58.00 | 58.80 | 58.60 | 27000 |
| 08 Jan 2019 | 58.25 | 59.50 | 57.00 | 58.60 | 59.30 | 30000 |
| 07 Jan 2019 | 57.25 | 59.30 | 57.25 | 59.30 | 57.90 | 21000 |
| 04 Jan 2019 | 57.00 | 58.00 | 57.00 | 57.90 | 56.90 | 18000 |
| 31 Dec 2018 | 62.85 | 62.85 | 56.50 | 59.50 | 63.90 | 36000 |
| 28 Dec 2018 | 66.95 | 66.95 | 60.50 | 63.90 | 66.50 | 24000 |
| 27 Dec 2018 | 68.50 | 68.95 | 64.00 | 66.50 | 67.85 | 90000 |
| 26 Dec 2018 | 69.25 | 69.50 | 64.25 | 67.85 | 69.50 | 36000 |
| 24 Dec 2018 | 71.20 | 71.20 | 69.00 | 69.50 | 69.80 | 75000 |
| 21 Dec 2018 | 71.25 | 71.25 | 69.75 | 69.80 | 69.90 | 27000 |
| 20 Dec 2018 | 71.80 | 71.80 | 69.85 | 69.90 | 68.70 | 18000 |
| 19 Dec 2018 | 71.40 | 71.40 | 68.20 | 68.70 | 70.05 | 69000 |
| 18 Dec 2018 | 69.00 | 71.25 | 64.90 | 70.05 | 68.45 | 48000 |
| 17 Dec 2018 | 68.80 | 69.35 | 65.50 | 68.45 | 67.50 | 51000 |
| 14 Dec 2018 | 69.55 | 69.55 | 65.00 | 67.50 | 67.25 | 33000 |
| 13 Dec 2018 | 64.90 | 67.40 | 64.90 | 67.25 | 63.35 | 30000 |
| 12 Dec 2018 | 59.30 | 64.75 | 59.30 | 63.35 | 60.30 | 12000 |
| 11 Dec 2018 | 57.30 | 65.50 | 57.30 | 60.30 | 56.35 | 12000 |
| 06 Dec 2018 | 59.70 | 59.70 | 53.65 | 56.35 | 63.20 | 39000 |
| 04 Dec 2018 | 64.95 | 64.95 | 63.20 | 63.20 | 62.85 | 6000 |
| 03 Dec 2018 | 62.15 | 63.00 | 62.00 | 62.85 | 59.00 | 15000 |
| 30 Nov 2018 | 58.00 | 59.00 | 58.00 | 59.00 | 58.90 | 6000 |
| 29 Nov 2018 | 58.90 | 58.90 | 58.90 | 58.90 | 58.00 | 3000 |
| 28 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3000 |
| 26 Nov 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 56.50 | 3000 |
| 22 Nov 2018 | 54.40 | 58.10 | 54.40 | 56.50 | 54.90 | 15000 |
| 21 Nov 2018 | 54.90 | 54.90 | 54.90 | 54.90 | 56.80 | 3000 |
| 20 Nov 2018 | 56.80 | 56.80 | 56.80 | 56.80 | 60.00 | 3000 |
| 16 Nov 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 58.35 | 3000 |
| 12 Nov 2018 | 58.35 | 58.35 | 58.35 | 58.35 | 62.30 | 3000 |
| 09 Nov 2018 | 58.25 | 62.35 | 58.25 | 62.30 | 57.50 | 12000 |
| 02 Nov 2018 | 55.60 | 57.00 | 55.60 | 57.00 | 55.45 | 6000 |
| 01 Nov 2018 | 55.45 | 55.45 | 55.45 | 55.45 | 57.05 | 3000 |
| 31 Oct 2018 | 55.50 | 57.05 | 55.50 | 57.05 | 65.00 | 6000 |
| 30 Oct 2018 | 58.60 | 65.00 | 58.60 | 65.00 | 54.30 | 6000 |
| 26 Oct 2018 | 54.60 | 55.10 | 54.30 | 54.30 | 57.00 | 9000 |
| 24 Oct 2018 | 55.10 | 57.00 | 55.10 | 57.00 | 57.90 | 6000 |
| 23 Oct 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 59.00 | 3000 |
| 22 Oct 2018 | 57.90 | 59.00 | 57.90 | 59.00 | 62.40 | 9000 |
| 16 Oct 2018 | 62.40 | 62.40 | 62.40 | 62.40 | 61.25 | 3000 |
| 15 Oct 2018 | 65.00 | 66.00 | 60.00 | 61.25 | 65.00 | 18000 |
| 12 Oct 2018 | 64.00 | 69.35 | 64.00 | 65.00 | 58.95 | 27000 |
| 11 Oct 2018 | 58.95 | 58.95 | 58.95 | 58.95 | 70.00 | 3000 |
| 04 Oct 2018 | 64.00 | 70.00 | 64.00 | 70.00 | 61.50 | 6000 |
| 27 Sep 2018 | 61.50 | 61.50 | 61.50 | 61.50 | 62.25 | 3000 |
| 26 Sep 2018 | 65.90 | 66.35 | 62.00 | 62.25 | 67.40 | 27000 |
| 25 Sep 2018 | 71.20 | 73.15 | 66.50 | 67.40 | 72.00 | 102000 |
| 24 Sep 2018 | 73.75 | 74.95 | 69.80 | 72.00 | 68.75 | 66000 |
| 21 Sep 2018 | 74.20 | 74.25 | 65.10 | 68.75 | 70.35 | 75000 |
| 19 Sep 2018 | 72.50 | 77.00 | 69.00 | 70.35 | 69.40 | 105000 |
| 18 Sep 2018 | 65.50 | 72.00 | 65.50 | 69.40 | 66.30 | 96000 |
| 17 Sep 2018 | 64.00 | 68.15 | 62.55 | 66.30 | 63.00 | 72000 |
| 14 Sep 2018 | 61.00 | 63.00 | 60.55 | 63.00 | 62.00 | 12000 |
| 12 Sep 2018 | 61.00 | 62.00 | 61.00 | 62.00 | 62.15 | 30000 |
| 11 Sep 2018 | 59.00 | 64.00 | 59.00 | 62.15 | 58.50 | 42000 |
| 07 Sep 2018 | 58.50 | 58.50 | 58.50 | 58.50 | 59.00 | 3000 |
| 05 Sep 2018 | 56.00 | 59.00 | 56.00 | 59.00 | 57.20 | 9000 |
| 29 Aug 2018 | 57.20 | 57.20 | 57.20 | 57.20 | 59.00 | 3000 |
| 28 Aug 2018 | 60.00 | 60.00 | 59.00 | 59.00 | 60.10 | 12000 |
| 27 Aug 2018 | 59.90 | 60.40 | 59.90 | 60.10 | 56.00 | 9000 |
| 13 Aug 2018 | 56.00 | 56.00 | 56.00 | 56.00 | 60.00 | 3000 |
| 10 Aug 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 |
| 06 Aug 2018 | 59.25 | 60.00 | 59.25 | 60.00 | 58.00 | 12000 |
| 31 Jul 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 55.00 | 3000 |
| 26 Jul 2018 | 55.15 | 55.15 | 55.00 | 55.00 | 55.00 | 6000 |
| 25 Jul 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3000 |
| 24 Jul 2018 | 55.50 | 55.50 | 55.00 | 55.00 | 57.80 | 6000 |
| 20 Jul 2018 | 57.80 | 57.80 | 57.80 | 57.80 | 55.00 | 3000 |
| 16 Jul 2018 | 57.00 | 57.00 | 55.00 | 55.00 | 57.00 | 9000 |
| 13 Jul 2018 | 60.00 | 60.00 | 57.00 | 57.00 | 60.20 | 9000 |
| 12 Jul 2018 | 55.55 | 60.20 | 55.55 | 60.20 | 53.00 | 9000 |
| 11 Jul 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 56.90 | 3000 |
| 29 Jun 2018 | 56.90 | 56.90 | 56.90 | 56.90 | 62.00 | 3000 |
| 21 Jun 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 60.00 | 3000 |
| 20 Jun 2018 | 59.95 | 60.00 | 59.95 | 60.00 | 57.25 | 12000 |
| 19 Jun 2018 | 59.70 | 59.70 | 57.25 | 57.25 | 60.80 | 6000 |
| 18 Jun 2018 | 63.95 | 63.95 | 60.80 | 60.80 | 61.00 | 6000 |
| 13 Jun 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 63.00 | 6000 |
| 11 Jun 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 62.10 | 3000 |
| 05 Jun 2018 | 66.00 | 66.00 | 62.10 | 62.10 | 67.50 | 6000 |
| 04 Jun 2018 | 67.05 | 68.95 | 66.05 | 67.50 | 69.95 | 12000 |
| 01 Jun 2018 | 69.95 | 69.95 | 69.95 | 69.95 | 71.95 | 3000 |
| 31 May 2018 | 66.25 | 71.95 | 66.25 | 71.95 | 77.35 | 6000 |
| 29 May 2018 | 70.00 | 77.35 | 70.00 | 77.35 | 68.85 | 9000 |
| 28 May 2018 | 65.60 | 70.00 | 65.60 | 68.85 | 63.40 | 12000 |
| 25 May 2018 | 63.15 | 63.40 | 63.00 | 63.40 | 65.00 | 12000 |
| 24 May 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | 3000 |
| 22 May 2018 | 63.25 | 64.85 | 63.25 | 64.85 | 64.10 | 12000 |
| 18 May 2018 | 64.50 | 64.50 | 63.75 | 64.10 | 68.10 | 6000 |
| 16 May 2018 | 68.25 | 68.25 | 68.10 | 68.10 | 69.90 | 6000 |
| 15 May 2018 | 70.50 | 70.50 | 69.90 | 69.90 | 71.05 | 6000 |
| 14 May 2018 | 72.35 | 72.35 | 71.00 | 71.05 | 70.15 | 15000 |
| 11 May 2018 | 72.00 | 72.05 | 69.00 | 70.15 | 70.00 | 21000 |
| 10 May 2018 | 71.40 | 71.40 | 70.00 | 70.00 | 71.70 | 15000 |
| 09 May 2018 | 72.15 | 74.80 | 69.30 | 71.70 | 70.75 | 90000 |
| 08 May 2018 | 72.20 | 73.20 | 70.05 | 70.75 | 72.95 | 24000 |
| 07 May 2018 | 79.50 | 79.50 | 72.80 | 72.95 | 78.60 | 108000 |
| 04 May 2018 | 80.45 | 80.95 | 77.00 | 78.60 | 79.90 | 132000 |
| 03 May 2018 | 76.90 | 83.10 | 76.00 | 79.90 | 75.40 | 222000 |
| 02 May 2018 | 69.00 | 80.00 | 66.30 | 75.40 | 69.00 | 363000 |
| 19 Apr 2018 | 71.55 | 80.90 | 69.00 | 69.00 | 74.40 | 48000 |
| 18 Apr 2018 | 71.00 | 77.50 | 70.00 | 74.40 | 71.90 | 84000 |
| 17 Apr 2018 | 70.50 | 82.00 | 70.50 | 71.90 | 69.95 | 111000 |
| 10 Apr 2018 | 69.90 | 69.95 | 66.10 | 69.95 | 70.05 | 33000 |
| 09 Apr 2018 | 68.30 | 70.05 | 68.30 | 70.05 | 68.20 | 51000 |
| 06 Apr 2018 | 68.00 | 68.20 | 68.00 | 68.20 | 65.00 | 9000 |
| 05 Apr 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 65.65 | 3000 |
| 04 Apr 2018 | 62.00 | 67.00 | 62.00 | 65.65 | 63.80 | 24000 |
| 03 Apr 2018 | 63.25 | 63.80 | 63.25 | 63.80 | 59.50 | 6000 |
| 28 Mar 2018 | 59.50 | 59.50 | 59.50 | 59.50 | 59.25 | 3000 |
| 27 Mar 2018 | 57.00 | 59.25 | 57.00 | 59.25 | 57.20 | 42000 |
| 26 Mar 2018 | 61.00 | 61.00 | 56.85 | 57.20 | 60.00 | 33000 |
| 22 Mar 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 62.50 | 3000 |
| 21 Mar 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 60.00 | 3000 |
| 20 Mar 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 57.25 | 3000 |
| 19 Mar 2018 | 60.00 | 60.00 | 56.00 | 57.25 | 61.75 | 45000 |
| 16 Mar 2018 | 61.75 | 61.75 | 61.75 | 61.75 | 63.50 | 3000 |
| 14 Mar 2018 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 21000 |
| 12 Mar 2018 | 63.00 | 63.50 | 63.00 | 63.50 | 62.20 | 9000 |
| 09 Mar 2018 | 61.00 | 62.20 | 61.00 | 62.20 | 57.35 | 51000 |
| 08 Mar 2018 | 57.35 | 57.35 | 57.35 | 57.35 | 65.40 | 3000 |
| 01 Mar 2018 | 67.80 | 67.80 | 63.50 | 65.40 | 63.15 | 12000 |
| 28 Feb 2018 | 63.15 | 63.15 | 63.15 | 63.15 | 64.45 | 3000 |
| 27 Feb 2018 | 68.70 | 68.70 | 63.10 | 64.45 | 66.00 | 174000 |
| 26 Feb 2018 | 68.00 | 68.00 | 63.50 | 66.00 | 66.00 | 93000 |
| 23 Feb 2018 | 68.70 | 69.90 | 64.00 | 66.00 | 65.50 | 96000 |
| 22 Feb 2018 | 63.00 | 66.00 | 62.00 | 65.50 | 63.80 | 396000 |
| 21 Feb 2018 | 68.00 | 68.00 | 62.00 | 63.80 | 69.20 | 30000 |
| 20 Feb 2018 | 66.30 | 70.00 | 65.00 | 69.20 | 61.00 | 69000 |
| 19 Feb 2018 | 65.80 | 74.00 | 61.00 | 61.00 | 62.05 | 15000 |
| 16 Feb 2018 | 66.00 | 66.00 | 62.05 | 62.05 | 62.05 | 12000 |
| 15 Feb 2018 | 62.00 | 62.05 | 62.00 | 62.05 | 65.35 | 6000 |
| 14 Feb 2018 | 65.35 | 65.35 | 65.35 | 65.35 | 62.10 | 3000 |