Sanginita Chemicals Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 154.75 | 154.75 | 150.20 | 153.20 | 152.80 | 16362 |
| 23 Dec 2019 | 153.00 | 154.95 | 152.35 | 152.80 | 152.90 | 24986 |
| 20 Dec 2019 | 155.00 | 158.00 | 150.50 | 152.90 | 152.85 | 32785 |
| 19 Dec 2019 | 153.00 | 154.70 | 149.50 | 152.85 | 151.60 | 46739 |
| 18 Dec 2019 | 154.75 | 154.75 | 150.75 | 151.60 | 153.05 | 15234 |
| 17 Dec 2019 | 153.50 | 154.90 | 151.90 | 153.05 | 152.60 | 23962 |
| 16 Dec 2019 | 154.95 | 154.95 | 151.00 | 152.60 | 151.85 | 20175 |
| 13 Dec 2019 | 153.50 | 153.50 | 150.00 | 151.85 | 152.35 | 28654 |
| 12 Dec 2019 | 155.00 | 155.00 | 150.00 | 152.35 | 151.85 | 24384 |
| 10 Dec 2019 | 152.50 | 153.00 | 149.00 | 150.00 | 150.55 | 31163 |
| 09 Dec 2019 | 150.00 | 153.00 | 146.10 | 150.55 | 151.00 | 95379 |
| 06 Dec 2019 | 155.50 | 155.95 | 145.00 | 151.00 | 152.70 | 112616 |
| 05 Dec 2019 | 153.00 | 154.40 | 152.05 | 152.70 | 151.30 | 103578 |
| 04 Dec 2019 | 152.50 | 153.50 | 150.80 | 151.30 | 152.00 | 132354 |
| 03 Dec 2019 | 152.00 | 154.50 | 150.55 | 152.00 | 151.35 | 92414 |
| 02 Dec 2019 | 150.00 | 152.50 | 150.00 | 151.35 | 150.90 | 95780 |
| 29 Nov 2019 | 151.00 | 151.95 | 149.65 | 150.90 | 151.10 | 112662 |
| 28 Nov 2019 | 152.00 | 152.75 | 142.35 | 151.10 | 151.45 | 88651 |
| 27 Nov 2019 | 150.60 | 152.50 | 150.60 | 151.45 | 151.20 | 146392 |
| 26 Nov 2019 | 148.00 | 152.00 | 147.70 | 151.20 | 148.75 | 112656 |
| 25 Nov 2019 | 149.80 | 150.95 | 142.15 | 148.75 | 149.80 | 88600 |
| 22 Nov 2019 | 149.25 | 150.40 | 147.25 | 149.80 | 149.05 | 90126 |
| 21 Nov 2019 | 150.70 | 150.85 | 145.10 | 149.05 | 149.05 | 86539 |
| 20 Nov 2019 | 148.50 | 150.00 | 147.00 | 149.05 | 149.45 | 74540 |
| 19 Nov 2019 | 148.70 | 149.80 | 147.00 | 149.45 | 148.60 | 103123 |
| 18 Nov 2019 | 147.60 | 150.45 | 146.95 | 148.60 | 148.50 | 94692 |
| 15 Nov 2019 | 151.95 | 151.95 | 147.00 | 148.50 | 148.85 | 98102 |
| 14 Nov 2019 | 150.00 | 150.25 | 147.00 | 148.85 | 147.80 | 124391 |
| 13 Nov 2019 | 148.00 | 149.00 | 147.20 | 147.80 | 148.15 | 122894 |
| 11 Nov 2019 | 148.35 | 149.45 | 145.85 | 148.15 | 146.60 | 112732 |
| 08 Nov 2019 | 151.00 | 151.00 | 140.85 | 146.60 | 147.10 | 98502 |
| 07 Nov 2019 | 151.00 | 151.05 | 146.40 | 147.10 | 147.00 | 88345 |
| 06 Nov 2019 | 146.50 | 148.95 | 144.00 | 147.00 | 147.70 | 166091 |
| 05 Nov 2019 | 153.85 | 153.85 | 140.85 | 147.70 | 146.55 | 95709 |
| 04 Nov 2019 | 139.25 | 147.55 | 139.20 | 146.55 | 138.25 | 134819 |
| 01 Nov 2019 | 136.75 | 140.85 | 136.70 | 138.25 | 137.95 | 28487 |
| 31 Oct 2019 | 139.85 | 141.00 | 136.95 | 137.95 | 136.95 | 40911 |
| 30 Oct 2019 | 133.00 | 137.95 | 130.30 | 136.95 | 131.60 | 62724 |
| 29 Oct 2019 | 124.50 | 133.00 | 124.50 | 131.60 | 125.80 | 34638 |
| 25 Oct 2019 | 125.35 | 126.75 | 123.80 | 124.50 | 124.85 | 35615 |
| 24 Oct 2019 | 125.40 | 125.50 | 122.05 | 124.85 | 123.80 | 34083 |
| 23 Oct 2019 | 122.00 | 124.90 | 119.90 | 123.80 | 121.30 | 51134 |
| 22 Oct 2019 | 120.00 | 122.95 | 118.00 | 121.30 | 119.00 | 43597 |
| 18 Oct 2019 | 123.00 | 123.00 | 118.00 | 119.00 | 119.40 | 25282 |
| 17 Oct 2019 | 117.00 | 121.05 | 117.00 | 119.40 | 118.05 | 35597 |
| 16 Oct 2019 | 119.50 | 120.45 | 117.05 | 118.05 | 119.30 | 8360 |
| 14 Oct 2019 | 128.90 | 128.90 | 115.00 | 118.85 | 117.85 | 31193 |
| 11 Oct 2019 | 118.05 | 119.85 | 111.80 | 117.85 | 114.05 | 41543 |
| 10 Oct 2019 | 115.00 | 115.95 | 111.60 | 114.05 | 116.40 | 30570 |
| 09 Oct 2019 | 118.55 | 125.60 | 111.45 | 116.40 | 114.35 | 35172 |
| 07 Oct 2019 | 113.50 | 119.00 | 112.50 | 114.35 | 113.50 | 37808 |
| 04 Oct 2019 | 115.00 | 115.00 | 111.30 | 113.50 | 111.05 | 28640 |
| 03 Oct 2019 | 109.00 | 114.00 | 109.00 | 111.05 | 110.35 | 30400 |
| 01 Oct 2019 | 110.00 | 111.95 | 106.95 | 110.35 | 108.65 | 37012 |
| 30 Sep 2019 | 110.50 | 110.50 | 107.75 | 108.65 | 109.95 | 45240 |
| 27 Sep 2019 | 110.00 | 111.95 | 108.60 | 109.95 | 111.00 | 43192 |
| 26 Sep 2019 | 109.00 | 111.90 | 109.00 | 111.00 | 109.05 | 48966 |
| 25 Sep 2019 | 111.00 | 111.75 | 107.25 | 109.05 | 110.05 | 44427 |
| 24 Sep 2019 | 112.75 | 112.75 | 108.15 | 110.05 | 109.20 | 33594 |
| 23 Sep 2019 | 109.90 | 110.00 | 106.60 | 109.20 | 106.80 | 46495 |
| 20 Sep 2019 | 102.00 | 107.30 | 102.00 | 106.80 | 102.20 | 51638 |
| 19 Sep 2019 | 106.00 | 106.00 | 102.00 | 102.20 | 102.40 | 30679 |
| 18 Sep 2019 | 102.95 | 102.95 | 99.75 | 102.40 | 99.45 | 28528 |
| 17 Sep 2019 | 99.60 | 100.85 | 99.25 | 99.45 | 99.95 | 12727 |
| 16 Sep 2019 | 98.75 | 103.00 | 98.70 | 99.95 | 99.00 | 31543 |
| 13 Sep 2019 | 98.00 | 100.20 | 98.00 | 99.00 | 98.65 | 32276 |
| 12 Sep 2019 | 96.50 | 100.00 | 96.50 | 98.65 | 96.45 | 40855 |
| 11 Sep 2019 | 92.55 | 96.50 | 92.55 | 96.45 | 93.50 | 23329 |
| 09 Sep 2019 | 91.00 | 93.95 | 90.00 | 93.50 | 91.85 | 21068 |
| 06 Sep 2019 | 90.00 | 92.00 | 90.00 | 91.85 | 90.60 | 18240 |
| 05 Sep 2019 | 88.00 | 92.00 | 88.00 | 90.60 | 88.00 | 69679 |
| 04 Sep 2019 | 87.00 | 88.00 | 85.40 | 88.00 | 85.00 | 13545 |
| 03 Sep 2019 | 84.00 | 86.00 | 82.50 | 85.00 | 83.50 | 24142 |
| 30 Aug 2019 | 84.00 | 84.00 | 76.50 | 83.50 | 80.45 | 34730 |
| 29 Aug 2019 | 77.80 | 81.70 | 74.50 | 80.45 | 77.85 | 66449 |
| 28 Aug 2019 | 77.90 | 78.10 | 77.00 | 77.85 | 75.40 | 15469 |
| 27 Aug 2019 | 80.30 | 80.30 | 75.40 | 75.40 | 79.35 | 31823 |
| 26 Aug 2019 | 78.60 | 80.00 | 77.00 | 79.35 | 78.90 | 10696 |
| 23 Aug 2019 | 81.00 | 81.00 | 74.00 | 78.90 | 77.50 | 25503 |
| 22 Aug 2019 | 76.45 | 80.00 | 76.45 | 77.50 | 76.85 | 62673 |
| 21 Aug 2019 | 74.20 | 78.00 | 74.20 | 76.85 | 74.15 | 47708 |
| 20 Aug 2019 | 77.75 | 77.90 | 72.00 | 74.15 | 77.35 | 21703 |
| 19 Aug 2019 | 79.15 | 79.15 | 74.85 | 77.35 | 77.90 | 33470 |
| 16 Aug 2019 | 79.30 | 79.30 | 76.90 | 77.90 | 78.00 | 50144 |
| 14 Aug 2019 | 79.15 | 79.50 | 75.00 | 78.00 | 78.20 | 68518 |
| 13 Aug 2019 | 74.00 | 78.80 | 74.00 | 78.20 | 74.00 | 47684 |
| 09 Aug 2019 | 79.00 | 79.00 | 71.50 | 74.00 | 78.00 | 27213 |
| 08 Aug 2019 | 80.00 | 80.00 | 77.40 | 78.00 | 77.20 | 25868 |
| 07 Aug 2019 | 80.40 | 80.40 | 75.00 | 77.20 | 76.10 | 61700 |
| 06 Aug 2019 | 78.90 | 78.90 | 75.50 | 76.10 | 79.20 | 13605 |
| 05 Aug 2019 | 83.30 | 83.30 | 75.45 | 79.20 | 79.40 | 40086 |
| 02 Aug 2019 | 79.00 | 83.50 | 77.20 | 79.40 | 79.85 | 45264 |
| 01 Aug 2019 | 76.80 | 80.60 | 73.25 | 79.85 | 77.00 | 42060 |
| 31 Jul 2019 | 76.80 | 78.75 | 74.00 | 77.00 | 75.00 | 67840 |
| 30 Jul 2019 | 78.25 | 80.50 | 74.85 | 75.00 | 78.75 | 9408 |
| 29 Jul 2019 | 77.25 | 80.20 | 77.25 | 78.75 | 77.30 | 24828 |
| 26 Jul 2019 | 78.50 | 79.35 | 75.50 | 77.30 | 79.35 | 2133 |
| 25 Jul 2019 | 77.60 | 81.50 | 76.80 | 79.35 | 77.85 | 17240 |
| 24 Jul 2019 | 78.00 | 81.95 | 75.00 | 77.85 | 78.45 | 17870 |
| 23 Jul 2019 | 78.50 | 82.80 | 75.85 | 78.45 | 79.80 | 54460 |
| 22 Jul 2019 | 78.00 | 81.45 | 77.60 | 79.80 | 77.60 | 11403 |
| 19 Jul 2019 | 81.45 | 81.45 | 75.25 | 77.60 | 77.60 | 5133 |
| 18 Jul 2019 | 79.50 | 80.10 | 75.75 | 77.60 | 79.50 | 19649 |
| 17 Jul 2019 | 78.50 | 81.90 | 78.50 | 79.50 | 78.35 | 5648 |
| 16 Jul 2019 | 79.25 | 81.00 | 78.00 | 78.35 | 79.50 | 24074 |
| 15 Jul 2019 | 81.50 | 82.45 | 79.50 | 79.50 | 80.35 | 27679 |
| 12 Jul 2019 | 83.50 | 83.50 | 78.15 | 80.35 | 81.30 | 12000 |
| 11 Jul 2019 | 80.00 | 81.30 | 78.00 | 81.30 | 77.45 | 18000 |
| 10 Jul 2019 | 76.90 | 77.50 | 74.60 | 77.45 | 74.30 | 19000 |
| 09 Jul 2019 | 71.00 | 74.30 | 70.00 | 74.30 | 70.90 | 22000 |
| 08 Jul 2019 | 70.00 | 71.40 | 66.00 | 70.90 | 68.00 | 66000 |
| 05 Jul 2019 | 66.00 | 69.00 | 64.50 | 68.00 | 67.70 | 14000 |
| 04 Jul 2019 | 64.00 | 67.80 | 63.50 | 67.70 | 64.95 | 32000 |
| 03 Jul 2019 | 67.00 | 67.00 | 62.75 | 64.95 | 64.10 | 45000 |
| 02 Jul 2019 | 63.50 | 64.40 | 61.00 | 64.10 | 61.35 | 21000 |
| 01 Jul 2019 | 66.00 | 66.00 | 61.35 | 61.35 | 64.50 | 15000 |
| 28 Jun 2019 | 62.75 | 65.00 | 62.00 | 64.50 | 61.95 | 17000 |
| 27 Jun 2019 | 59.75 | 61.95 | 59.75 | 61.95 | 59.05 | 4000 |
| 26 Jun 2019 | 58.00 | 59.05 | 57.00 | 59.05 | 56.25 | 8000 |
| 25 Jun 2019 | 56.00 | 56.70 | 54.00 | 56.25 | 55.00 | 7000 |
| 24 Jun 2019 | 54.80 | 55.00 | 54.80 | 55.00 | 54.00 | 3000 |
| 21 Jun 2019 | 56.00 | 56.00 | 54.00 | 54.00 | 54.95 | 5000 |
| 20 Jun 2019 | 55.00 | 55.00 | 54.90 | 54.95 | 57.75 | 3000 |
| 19 Jun 2019 | 57.75 | 57.75 | 57.75 | 57.75 | 55.00 | 1000 |
| 18 Jun 2019 | 56.70 | 56.70 | 55.00 | 55.00 | 54.70 | 4000 |
| 17 Jun 2019 | 55.10 | 55.10 | 54.65 | 54.70 | 57.50 | 5000 |
| 14 Jun 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 56.00 | 1000 |
| 12 Jun 2019 | 58.80 | 58.90 | 56.00 | 56.00 | 58.00 | 10000 |
| 11 Jun 2019 | 56.95 | 58.00 | 56.95 | 58.00 | 57.30 | 3000 |
| 10 Jun 2019 | 57.20 | 57.30 | 57.20 | 57.30 | 60.20 | 3000 |
| 31 May 2019 | 52.70 | 63.95 | 52.70 | 60.20 | 58.50 | 3000 |
| 30 May 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 53.55 | 1000 |
| 21 May 2019 | 51.80 | 60.00 | 51.80 | 53.55 | 57.55 | 8000 |
| 14 May 2019 | 57.60 | 57.60 | 57.55 | 57.55 | 63.90 | 3000 |
| 10 May 2019 | 59.00 | 63.90 | 58.60 | 63.90 | 64.95 | 4000 |
| 08 May 2019 | 64.95 | 64.95 | 64.95 | 64.95 | 64.90 | 11000 |
| 07 May 2019 | 63.00 | 65.00 | 63.00 | 64.90 | 61.25 | 26000 |
| 03 May 2019 | 62.00 | 62.00 | 61.25 | 61.25 | 63.00 | 2000 |
| 02 May 2019 | 65.00 | 65.00 | 63.00 | 63.00 | 65.00 | 16000 |
| 26 Apr 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 63.50 | 30000 |
| 25 Apr 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 64.00 | 1000 |
| 23 Apr 2019 | 64.05 | 64.05 | 64.00 | 64.00 | 65.00 | 2000 |
| 22 Apr 2019 | 64.95 | 65.00 | 64.95 | 65.00 | 65.00 | 15000 |
| 18 Apr 2019 | 64.95 | 65.00 | 64.95 | 65.00 | 65.00 | 4000 |
| 16 Apr 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5000 |
| 15 Apr 2019 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 5000 |
| 12 Apr 2019 | 66.00 | 66.00 | 65.00 | 65.00 | 67.50 | 3000 |
| 11 Apr 2019 | 64.00 | 67.50 | 64.00 | 67.50 | 63.00 | 3000 |
| 10 Apr 2019 | 66.00 | 70.00 | 63.00 | 63.00 | 69.70 | 4000 |
| 08 Apr 2019 | 65.80 | 69.70 | 65.00 | 69.70 | 69.95 | 10000 |
| 05 Apr 2019 | 64.00 | 69.95 | 64.00 | 69.95 | 66.00 | 5000 |
| 04 Apr 2019 | 64.50 | 66.00 | 64.50 | 66.00 | 64.55 | 4000 |
| 03 Apr 2019 | 64.60 | 64.60 | 64.50 | 64.55 | 67.85 | 2000 |
| 02 Apr 2019 | 63.30 | 67.85 | 63.30 | 67.85 | 66.50 | 4000 |
| 01 Apr 2019 | 63.00 | 66.50 | 63.00 | 66.50 | 64.00 | 3000 |
| 29 Mar 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 62.00 | 2000 |
| 28 Mar 2019 | 61.00 | 64.95 | 59.00 | 62.00 | 62.00 | 5000 |
| 27 Mar 2019 | 60.10 | 62.65 | 60.10 | 62.00 | 62.60 | 58000 |
| 26 Mar 2019 | 60.00 | 63.95 | 59.40 | 62.60 | 62.50 | 98000 |
| 25 Mar 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 59.95 | 2000 |
| 22 Mar 2019 | 59.50 | 62.00 | 58.35 | 59.95 | 61.35 | 7000 |
| 20 Mar 2019 | 63.50 | 63.95 | 59.75 | 61.35 | 62.50 | 13000 |
| 19 Mar 2019 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | 3000 |
| 18 Mar 2019 | 63.05 | 64.00 | 62.50 | 62.50 | 62.85 | 6000 |
| 15 Mar 2019 | 64.75 | 64.95 | 62.75 | 62.85 | 65.00 | 13000 |
| 14 Mar 2019 | 63.00 | 65.00 | 62.80 | 65.00 | 64.50 | 22000 |
| 13 Mar 2019 | 64.00 | 64.50 | 64.00 | 64.50 | 64.00 | 10000 |
| 12 Mar 2019 | 63.00 | 64.00 | 63.00 | 64.00 | 63.00 | 15000 |
| 11 Mar 2019 | 62.50 | 63.00 | 62.00 | 63.00 | 62.00 | 16000 |
| 08 Mar 2019 | 60.50 | 62.25 | 60.50 | 62.00 | 60.50 | 25000 |
| 07 Mar 2019 | 60.25 | 63.10 | 60.00 | 60.50 | 60.10 | 17000 |
| 06 Mar 2019 | 57.20 | 60.20 | 56.00 | 60.10 | 57.35 | 21000 |
| 05 Mar 2019 | 57.25 | 57.50 | 57.20 | 57.35 | 57.00 | 9000 |
| 01 Mar 2019 | 55.00 | 57.00 | 55.00 | 57.00 | 55.60 | 14000 |
| 28 Feb 2019 | 53.00 | 55.65 | 53.00 | 55.60 | 53.00 | 17000 |
| 27 Feb 2019 | 52.00 | 53.00 | 52.00 | 53.00 | 52.00 | 11000 |
| 26 Feb 2019 | 52.00 | 52.00 | 51.50 | 52.00 | 51.00 | 7000 |
| 25 Feb 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 52.60 | 22000 |
| 22 Feb 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 50.10 | 1000 |
| 21 Feb 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 47.75 | 1000 |
| 19 Feb 2019 | 46.25 | 47.75 | 46.25 | 47.75 | 45.50 | 3000 |
| 18 Feb 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 45.60 | 34000 |
| 15 Feb 2019 | 44.00 | 46.00 | 42.10 | 45.60 | 43.95 | 49000 |
| 14 Feb 2019 | 43.55 | 44.00 | 43.50 | 43.95 | 43.60 | 33000 |
| 13 Feb 2019 | 43.50 | 45.05 | 43.15 | 43.60 | 42.95 | 49000 |
| 12 Feb 2019 | 43.50 | 45.10 | 42.10 | 42.95 | 43.00 | 103000 |
| 11 Feb 2019 | 42.00 | 43.90 | 41.80 | 43.00 | 41.85 | 30000 |
| 08 Feb 2019 | 40.50 | 41.85 | 40.50 | 41.85 | 39.90 | 21000 |
| 07 Feb 2019 | 38.00 | 39.90 | 38.00 | 39.90 | 38.00 | 45000 |
| 06 Feb 2019 | 36.90 | 38.00 | 36.90 | 38.00 | 38.50 | 10000 |
| 05 Feb 2019 | 38.00 | 38.50 | 38.00 | 38.50 | 39.50 | 86000 |
| 04 Feb 2019 | 39.50 | 39.50 | 39.35 | 39.50 | 41.10 | 125000 |
| 01 Feb 2019 | 41.00 | 41.20 | 41.00 | 41.10 | 42.55 | 40000 |
| 30 Jan 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 44.25 | 70000 |
| 29 Jan 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 46.00 | 1000 |
| 25 Jan 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 44.50 | 1000 |
| 22 Jan 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 46.25 | 2000 |
| 21 Jan 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 48.50 | 1000 |
| 18 Jan 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 50.90 | 1000 |
| 15 Jan 2019 | 50.90 | 50.90 | 50.90 | 50.90 | 53.20 | 1000 |
| 14 Jan 2019 | 53.20 | 53.20 | 53.20 | 53.20 | 55.90 | 1000 |
| 11 Jan 2019 | 55.90 | 55.90 | 55.90 | 55.90 | 58.75 | 1000 |
| 10 Jan 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 61.75 | 1000 |
| 09 Jan 2019 | 61.75 | 61.75 | 61.75 | 61.75 | 64.75 | 1000 |
| 07 Jan 2019 | 64.75 | 64.75 | 64.75 | 64.75 | 61.70 | 1000 |
| 04 Jan 2019 | 61.70 | 61.70 | 61.70 | 61.70 | 58.80 | 1000 |
| 31 Dec 2018 | 51.45 | 51.45 | 51.45 | 51.45 | 49.00 | 1000 |
| 24 Dec 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 51.00 | 1000 |
| 21 Dec 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 53.00 | 1000 |
| 20 Dec 2018 | 53.00 | 53.00 | 53.00 | 53.00 | 52.35 | 2000 |
| 18 Dec 2018 | 52.00 | 53.00 | 52.00 | 52.35 | 50.50 | 4000 |
| 14 Dec 2018 | 50.25 | 50.50 | 50.25 | 50.50 | 50.00 | 2000 |
| 13 Dec 2018 | 49.75 | 50.00 | 49.75 | 50.00 | 50.75 | 3000 |
| 06 Dec 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 52.75 | 1000 |
| 05 Dec 2018 | 53.00 | 53.00 | 52.75 | 52.75 | 55.25 | 2000 |
| 04 Dec 2018 | 55.00 | 55.25 | 55.00 | 55.25 | 57.10 | 2000 |
| 03 Dec 2018 | 57.10 | 57.10 | 57.10 | 57.10 | 59.50 | 1000 |
| 30 Nov 2018 | 56.50 | 59.50 | 56.50 | 59.50 | 59.00 | 2000 |
| 29 Nov 2018 | 56.00 | 59.00 | 56.00 | 59.00 | 58.00 | 2000 |
| 28 Nov 2018 | 57.50 | 58.00 | 57.50 | 58.00 | 60.50 | 3000 |
| 27 Nov 2018 | 58.00 | 60.50 | 58.00 | 60.50 | 60.45 | 2000 |
| 16 Nov 2018 | 60.45 | 60.45 | 60.45 | 60.45 | 57.60 | 1000 |
| 15 Nov 2018 | 57.60 | 57.60 | 57.60 | 57.60 | 54.90 | 4000 |
| 14 Nov 2018 | 54.90 | 54.90 | 54.90 | 54.90 | 52.30 | 1000 |
| 13 Nov 2018 | 52.30 | 52.30 | 52.30 | 52.30 | 49.85 | 2000 |
| 09 Nov 2018 | 49.85 | 49.85 | 49.85 | 49.85 | 47.50 | 1000 |
| 05 Nov 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 45.25 | 1000 |
| 02 Nov 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 43.10 | 1000 |
| 01 Nov 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 41.05 | 1000 |
| 31 Oct 2018 | 37.20 | 41.05 | 37.20 | 41.05 | 39.10 | 55000 |
| 30 Oct 2018 | 39.10 | 39.10 | 39.10 | 39.10 | 41.00 | 1000 |
| 29 Oct 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 42.80 | 2000 |
| 26 Oct 2018 | 42.80 | 42.80 | 42.80 | 42.80 | 45.00 | 1000 |
| 24 Oct 2018 | 45.10 | 45.10 | 45.00 | 45.00 | 46.95 | 2000 |
| 22 Oct 2018 | 46.95 | 46.95 | 46.95 | 46.95 | 49.35 | 1000 |
| 10 Oct 2018 | 49.35 | 49.35 | 49.35 | 49.35 | 51.90 | 1000 |
| 09 Oct 2018 | 51.90 | 51.90 | 51.90 | 51.90 | 54.60 | 1000 |
| 08 Oct 2018 | 54.60 | 54.60 | 54.60 | 54.60 | 57.45 | 2000 |
| 05 Oct 2018 | 57.45 | 57.45 | 57.45 | 57.45 | 60.45 | 1000 |
| 04 Oct 2018 | 60.45 | 60.45 | 60.45 | 60.45 | 63.60 | 1000 |
| 28 Sep 2018 | 63.60 | 63.60 | 63.60 | 63.60 | 66.90 | 1000 |
| 24 Sep 2018 | 66.90 | 66.90 | 66.90 | 66.90 | 70.40 | 1000 |
| 21 Sep 2018 | 70.40 | 70.40 | 70.40 | 70.40 | 74.10 | 1000 |
| 19 Sep 2018 | 74.25 | 74.25 | 74.10 | 74.10 | 77.95 | 2000 |
| 18 Sep 2018 | 78.00 | 78.00 | 77.90 | 77.95 | 82.00 | 2000 |
| 11 Sep 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 86.00 | 1000 |
| 06 Sep 2018 | 85.75 | 86.00 | 85.75 | 86.00 | 85.00 | 2000 |
| 05 Sep 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1000 |
| 04 Sep 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 88.65 | 1000 |
| 03 Sep 2018 | 88.65 | 88.65 | 85.00 | 88.65 | 84.45 | 4000 |
| 31 Aug 2018 | 84.45 | 84.45 | 84.45 | 84.45 | 80.45 | 3000 |
| 30 Aug 2018 | 80.45 | 80.45 | 80.45 | 80.45 | 76.65 | 5000 |
| 29 Aug 2018 | 76.55 | 76.65 | 76.55 | 76.65 | 73.00 | 3000 |
| 28 Aug 2018 | 73.00 | 73.00 | 72.75 | 73.00 | 69.55 | 4000 |
| 27 Aug 2018 | 69.55 | 69.55 | 69.55 | 69.55 | 66.25 | 1000 |
| 24 Aug 2018 | 66.25 | 66.25 | 66.25 | 66.25 | 63.10 | 1000 |
| 23 Aug 2018 | 63.10 | 63.10 | 63.10 | 63.10 | 60.10 | 2000 |
| 21 Aug 2018 | 57.00 | 61.35 | 57.00 | 60.10 | 58.45 | 68000 |
| 20 Aug 2018 | 57.55 | 58.45 | 57.55 | 58.45 | 60.55 | 2000 |
| 17 Aug 2018 | 60.55 | 60.55 | 60.55 | 60.55 | 63.70 | 1000 |
| 16 Aug 2018 | 62.95 | 63.70 | 62.95 | 63.70 | 60.70 | 10000 |
| 14 Aug 2018 | 60.70 | 60.70 | 57.10 | 60.70 | 57.85 | 28000 |
| 13 Aug 2018 | 54.10 | 57.85 | 54.10 | 57.85 | 55.10 | 40000 |
| 10 Aug 2018 | 57.00 | 57.00 | 54.40 | 55.10 | 57.05 | 24000 |
| 09 Aug 2018 | 57.05 | 57.05 | 57.05 | 57.05 | 57.20 | 2000 |
| 08 Aug 2018 | 57.20 | 63.10 | 57.20 | 57.20 | 60.10 | 3000 |
| 07 Aug 2018 | 59.90 | 63.00 | 59.90 | 60.10 | 63.05 | 4000 |
| 06 Aug 2018 | 63.05 | 63.05 | 63.05 | 63.05 | 66.30 | 1000 |
| 02 Aug 2018 | 66.40 | 66.40 | 66.30 | 66.30 | 69.75 | 3000 |
| 31 Jul 2018 | 69.80 | 69.80 | 69.75 | 69.75 | 73.40 | 2000 |
| 27 Jul 2018 | 73.40 | 73.40 | 73.40 | 73.40 | 77.25 | 2000 |
| 26 Jul 2018 | 77.20 | 77.25 | 77.20 | 77.25 | 81.25 | 7000 |
| 25 Jul 2018 | 81.25 | 81.25 | 81.25 | 81.25 | 85.50 | 1000 |
| 24 Jul 2018 | 78.15 | 85.50 | 78.15 | 85.50 | 82.25 | 6000 |
| 23 Jul 2018 | 82.25 | 82.30 | 82.25 | 82.25 | 86.55 | 18000 |
| 20 Jul 2018 | 78.35 | 86.55 | 78.35 | 86.55 | 82.45 | 15000 |
| 19 Jul 2018 | 82.45 | 82.45 | 82.45 | 82.45 | 86.75 | 3000 |
| 18 Jul 2018 | 86.75 | 86.75 | 86.75 | 86.75 | 84.00 | 3000 |
| 17 Jul 2018 | 83.90 | 84.00 | 83.90 | 84.00 | 80.00 | 6000 |
| 16 Jul 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | 3000 |
| 13 Jul 2018 | 79.00 | 79.50 | 75.00 | 79.50 | 78.25 | 12000 |
| 10 Jul 2018 | 70.85 | 78.25 | 70.85 | 78.25 | 74.55 | 15000 |
| 09 Jul 2018 | 74.55 | 74.55 | 74.55 | 74.55 | 78.45 | 3000 |
| 06 Jul 2018 | 86.65 | 86.65 | 78.45 | 78.45 | 82.55 | 6000 |
| 05 Jul 2018 | 82.50 | 82.60 | 82.50 | 82.55 | 86.60 | 6000 |
| 04 Jul 2018 | 86.60 | 86.60 | 86.60 | 86.60 | 91.15 | 3000 |
| 03 Jul 2018 | 91.10 | 91.20 | 91.10 | 91.15 | 95.85 | 9000 |
| 02 Jul 2018 | 95.85 | 95.85 | 95.85 | 95.85 | 100.85 | 3000 |
| 29 Jun 2018 | 100.85 | 100.85 | 100.85 | 100.85 | 106.15 | 3000 |
| 28 Jun 2018 | 108.00 | 108.00 | 106.05 | 106.15 | 111.60 | 12000 |
| 27 Jun 2018 | 104.40 | 111.60 | 104.40 | 111.60 | 109.85 | 6000 |
| 26 Jun 2018 | 113.00 | 113.65 | 109.85 | 109.85 | 115.60 | 12000 |
| 25 Jun 2018 | 116.00 | 117.00 | 112.50 | 115.60 | 115.55 | 24000 |
| 22 Jun 2018 | 116.05 | 119.10 | 115.55 | 115.55 | 121.60 | 30000 |
| 21 Jun 2018 | 119.60 | 121.60 | 119.60 | 121.60 | 119.55 | 33000 |
| 20 Jun 2018 | 119.85 | 122.00 | 117.10 | 119.55 | 119.85 | 42000 |
| 19 Jun 2018 | 119.90 | 124.45 | 117.00 | 119.85 | 118.55 | 57000 |
| 18 Jun 2018 | 116.20 | 118.55 | 116.20 | 118.55 | 116.10 | 36000 |
| 15 Jun 2018 | 116.80 | 119.20 | 116.10 | 116.10 | 119.50 | 42000 |
| 14 Jun 2018 | 120.00 | 120.40 | 115.10 | 119.50 | 120.25 | 42000 |
| 13 Jun 2018 | 114.00 | 120.25 | 114.00 | 120.25 | 118.75 | 33000 |
| 12 Jun 2018 | 121.00 | 121.50 | 114.10 | 118.75 | 117.95 | 60000 |
| 11 Jun 2018 | 115.00 | 117.95 | 115.00 | 117.95 | 116.95 | 33000 |
| 08 Jun 2018 | 116.95 | 116.95 | 112.60 | 116.95 | 114.90 | 42000 |
| 07 Jun 2018 | 113.10 | 116.85 | 111.25 | 114.90 | 112.45 | 60000 |
| 06 Jun 2018 | 113.00 | 114.45 | 111.00 | 112.45 | 114.70 | 39000 |
| 05 Jun 2018 | 110.00 | 115.50 | 107.00 | 114.70 | 108.40 | 33000 |
| 04 Jun 2018 | 103.40 | 110.25 | 99.00 | 108.40 | 100.45 | 51000 |
| 01 Jun 2018 | 102.50 | 102.50 | 96.95 | 100.45 | 98.05 | 39000 |
| 31 May 2018 | 99.00 | 99.35 | 97.95 | 98.05 | 99.10 | 33000 |
| 30 May 2018 | 104.90 | 104.90 | 99.00 | 99.10 | 101.60 | 30000 |
| 29 May 2018 | 99.00 | 108.00 | 96.05 | 101.60 | 98.60 | 75000 |
| 28 May 2018 | 98.00 | 98.90 | 94.50 | 98.60 | 94.80 | 63000 |
| 25 May 2018 | 91.00 | 94.80 | 91.00 | 94.80 | 94.50 | 24000 |
| 24 May 2018 | 99.00 | 99.00 | 92.80 | 94.50 | 92.50 | 33000 |
| 23 May 2018 | 89.70 | 93.00 | 89.70 | 92.50 | 89.70 | 48000 |
| 22 May 2018 | 88.90 | 89.70 | 88.90 | 89.70 | 88.90 | 30000 |
| 21 May 2018 | 88.80 | 90.00 | 88.80 | 88.90 | 88.70 | 27000 |
| 18 May 2018 | 87.90 | 88.70 | 87.30 | 88.70 | 87.95 | 30000 |
| 17 May 2018 | 87.50 | 87.95 | 87.50 | 87.95 | 88.75 | 27000 |
| 16 May 2018 | 90.00 | 90.00 | 86.50 | 88.75 | 86.90 | 36000 |
| 15 May 2018 | 89.80 | 89.85 | 85.50 | 86.90 | 86.00 | 27000 |
| 14 May 2018 | 90.00 | 90.90 | 86.00 | 86.00 | 89.00 | 24000 |
| 11 May 2018 | 85.20 | 89.00 | 85.00 | 89.00 | 86.50 | 36000 |
| 10 May 2018 | 80.50 | 86.50 | 80.50 | 86.50 | 78.00 | 45000 |
| 09 May 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 79.30 | 3000 |
| 07 May 2018 | 75.30 | 86.00 | 75.30 | 79.30 | 74.40 | 12000 |
| 04 May 2018 | 65.00 | 74.40 | 65.00 | 74.40 | 62.00 | 84000 |
| 03 May 2018 | 61.00 | 62.00 | 61.00 | 62.00 | 60.00 | 9000 |
| 02 May 2018 | 56.50 | 61.00 | 56.50 | 60.00 | 57.00 | 9000 |
| 25 Apr 2018 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 9000 |
| 24 Apr 2018 | 53.60 | 57.00 | 53.55 | 57.00 | 53.10 | 15000 |
| 23 Apr 2018 | 53.25 | 53.35 | 53.10 | 53.10 | 53.30 | 15000 |
| 20 Apr 2018 | 53.10 | 53.30 | 53.10 | 53.30 | 53.05 | 15000 |
| 19 Apr 2018 | 53.30 | 53.40 | 53.05 | 53.05 | 53.30 | 18000 |
| 18 Apr 2018 | 53.35 | 53.35 | 53.25 | 53.30 | 53.10 | 6000 |
| 17 Apr 2018 | 53.15 | 53.30 | 53.05 | 53.10 | 53.25 | 18000 |
| 16 Apr 2018 | 53.35 | 53.35 | 53.10 | 53.25 | 53.05 | 27000 |
| 13 Apr 2018 | 53.25 | 53.55 | 53.05 | 53.05 | 53.20 | 18000 |
| 12 Apr 2018 | 53.25 | 53.70 | 53.15 | 53.20 | 53.20 | 27000 |
| 11 Apr 2018 | 52.55 | 53.25 | 52.55 | 53.20 | 53.15 | 12000 |
| 10 Apr 2018 | 55.10 | 56.00 | 53.05 | 53.15 | 51.50 | 18000 |
| 09 Apr 2018 | 53.00 | 53.00 | 51.50 | 51.50 | 50.00 | 15000 |
| 06 Apr 2018 | 49.65 | 50.20 | 49.65 | 50.00 | 48.45 | 15000 |
| 05 Apr 2018 | 48.50 | 48.65 | 48.30 | 48.45 | 48.30 | 12000 |
| 04 Apr 2018 | 51.00 | 51.00 | 48.30 | 48.30 | 48.75 | 12000 |
| 03 Apr 2018 | 49.00 | 49.00 | 48.75 | 48.75 | 52.00 | 9000 |
| 28 Mar 2018 | 48.90 | 52.00 | 48.50 | 52.00 | 47.50 | 15000 |
| 27 Mar 2018 | 49.20 | 49.20 | 47.50 | 47.50 | 49.50 | 9000 |
| 26 Mar 2018 | 48.50 | 49.50 | 48.50 | 49.50 | 44.00 | 6000 |
| 23 Mar 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.50 | 6000 |
| 22 Mar 2018 | 45.00 | 45.00 | 44.50 | 44.50 | 45.00 | 12000 |
| 21 Mar 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6000 |
| 20 Mar 2018 | 44.75 | 45.00 | 44.50 | 45.00 | 45.20 | 21000 |
| 19 Mar 2018 | 45.00 | 45.20 | 45.00 | 45.20 | 48.50 | 6000 |
| 16 Mar 2018 | 44.60 | 48.50 | 44.60 | 48.50 | 45.25 | 18000 |
| 15 Mar 2018 | 45.35 | 45.35 | 45.25 | 45.25 | 44.75 | 6000 |
| 13 Mar 2018 | 44.75 | 44.75 | 44.75 | 44.75 | 45.50 | 3000 |
| 09 Mar 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 46.00 | 3000 |
| 07 Mar 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 47.30 | 3000 |
| 05 Mar 2018 | 47.30 | 47.30 | 47.30 | 47.30 | 47.50 | 3000 |
| 28 Feb 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 48.00 | 3000 |
| 26 Feb 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 54.00 | 3000 |
| 20 Feb 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 51.00 | 3000 |
| 19 Feb 2018 | 55.00 | 55.00 | 51.00 | 51.00 | 53.00 | 6000 |
| 15 Feb 2018 | 51.00 | 53.00 | 51.00 | 53.00 | 51.00 | 12000 |