Share India Securities Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 80.00 | 80.00 | 61.00 | 73.75 | 71.25 | 17004 |
| 30 Jan 2020 | 77.00 | 77.00 | 71.00 | 71.25 | 73.20 | 12520 |
| 29 Jan 2020 | 75.05 | 75.15 | 73.00 | 73.20 | 75.10 | 12919 |
| 28 Jan 2020 | 75.50 | 75.75 | 75.05 | 75.10 | 75.00 | 14619 |
| 27 Jan 2020 | 75.70 | 75.80 | 75.00 | 75.00 | 75.70 | 20397 |
| 24 Jan 2020 | 75.50 | 76.60 | 75.10 | 75.70 | 75.40 | 15827 |
| 23 Jan 2020 | 75.50 | 75.80 | 75.10 | 75.40 | 75.55 | 18526 |
| 22 Jan 2020 | 75.75 | 76.00 | 75.05 | 75.55 | 75.80 | 21205 |
| 21 Jan 2020 | 76.00 | 76.40 | 75.55 | 75.80 | 76.20 | 20422 |
| 20 Jan 2020 | 75.60 | 76.50 | 75.50 | 76.20 | 75.95 | 17552 |
| 17 Jan 2020 | 75.50 | 76.00 | 75.00 | 75.95 | 75.85 | 15973 |
| 16 Jan 2020 | 76.50 | 76.70 | 75.45 | 75.85 | 76.40 | 16435 |
| 15 Jan 2020 | 75.50 | 76.50 | 75.10 | 76.40 | 75.65 | 19246 |
| 14 Jan 2020 | 76.25 | 76.75 | 75.55 | 75.65 | 76.75 | 14980 |
| 13 Jan 2020 | 77.50 | 77.75 | 76.50 | 76.75 | 77.75 | 14992 |
| 10 Jan 2020 | 78.25 | 78.65 | 77.50 | 77.75 | 78.75 | 15010 |
| 09 Jan 2020 | 79.00 | 79.95 | 78.50 | 78.75 | 78.40 | 14455 |
| 08 Jan 2020 | 78.60 | 79.00 | 78.25 | 78.40 | 79.30 | 14827 |
| 07 Jan 2020 | 78.50 | 79.75 | 78.00 | 79.30 | 78.30 | 13812 |
| 06 Jan 2020 | 79.00 | 79.00 | 78.00 | 78.30 | 79.00 | 14316 |
| 03 Jan 2020 | 79.10 | 79.95 | 78.25 | 79.00 | 79.60 | 15223 |
| 02 Jan 2020 | 79.00 | 80.00 | 78.15 | 79.60 | 79.00 | 15205 |
| 01 Jan 2020 | 79.25 | 80.00 | 78.25 | 79.00 | 79.15 | 43713 |
| 31 Dec 2019 | 81.95 | 81.95 | 78.00 | 79.15 | 79.20 | 86059 |
| 30 Dec 2019 | 82.00 | 82.00 | 78.55 | 79.20 | 80.15 | 16230 |
| 27 Dec 2019 | 79.00 | 80.70 | 79.00 | 80.15 | 79.35 | 36143 |
| 26 Dec 2019 | 79.00 | 80.75 | 78.50 | 79.35 | 79.75 | 70035 |
| 24 Dec 2019 | 79.00 | 80.90 | 78.00 | 79.75 | 79.35 | 16852 |
| 23 Dec 2019 | 80.75 | 81.00 | 78.00 | 79.35 | 80.05 | 15142 |
| 20 Dec 2019 | 84.95 | 84.95 | 78.75 | 80.05 | 80.20 | 16659 |
| 19 Dec 2019 | 89.00 | 89.00 | 79.00 | 80.20 | 79.55 | 9350 |
| 18 Dec 2019 | 80.40 | 80.40 | 79.00 | 79.55 | 79.80 | 19565 |
| 17 Dec 2019 | 81.00 | 82.50 | 79.00 | 79.80 | 80.00 | 11137 |
| 16 Dec 2019 | 79.05 | 80.50 | 79.05 | 80.00 | 75.15 | 3905 |
| 13 Dec 2019 | 75.00 | 77.00 | 75.00 | 75.15 | 80.35 | 1346 |
| 12 Dec 2019 | 76.20 | 81.75 | 76.20 | 80.35 | 82.00 | 1385 |
| 10 Dec 2019 | 83.00 | 83.00 | 78.80 | 79.50 | 83.00 | 2741 |
| 09 Dec 2019 | 84.00 | 84.00 | 77.30 | 83.00 | 84.50 | 5324 |
| 06 Dec 2019 | 77.65 | 84.50 | 77.65 | 84.50 | 84.45 | 8004 |
| 05 Dec 2019 | 82.50 | 85.50 | 82.50 | 84.45 | 82.25 | 53865 |
| 04 Dec 2019 | 81.00 | 86.00 | 77.10 | 82.25 | 86.05 | 1815 |
| 03 Dec 2019 | 90.00 | 90.00 | 84.00 | 86.05 | 83.40 | 9448 |
| 02 Dec 2019 | 84.95 | 89.00 | 82.75 | 83.40 | 78.65 | 105931 |
| 29 Nov 2019 | 76.00 | 79.00 | 74.00 | 78.65 | 74.50 | 13000 |
| 27 Nov 2019 | 79.00 | 79.00 | 74.50 | 74.50 | 77.40 | 5000 |
| 26 Nov 2019 | 71.00 | 77.40 | 71.00 | 77.40 | 71.50 | 3000 |
| 25 Nov 2019 | 66.80 | 72.00 | 66.80 | 71.50 | 68.50 | 4000 |
| 22 Nov 2019 | 65.00 | 71.00 | 65.00 | 68.50 | 63.00 | 13000 |
| 21 Nov 2019 | 62.00 | 63.00 | 62.00 | 63.00 | 65.00 | 2000 |
| 18 Nov 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 61.05 | 2000 |
| 13 Nov 2019 | 61.10 | 61.10 | 61.05 | 61.05 | 64.50 | 18000 |
| 11 Nov 2019 | 64.50 | 64.50 | 64.50 | 64.50 | 66.25 | 1000 |
| 08 Nov 2019 | 66.25 | 66.25 | 66.25 | 66.25 | 61.20 | 1000 |
| 07 Nov 2019 | 61.20 | 61.20 | 61.20 | 61.20 | 64.00 | 1000 |
| 06 Nov 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 65.00 | 1000 |
| 05 Nov 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 62.90 | 1000 |
| 04 Nov 2019 | 63.00 | 63.00 | 62.75 | 62.90 | 64.50 | 4000 |
| 01 Nov 2019 | 64.50 | 64.50 | 64.50 | 64.50 | 65.00 | 1000 |
| 31 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 61.20 | 1000 |
| 30 Oct 2019 | 61.20 | 61.20 | 61.20 | 61.20 | 65.00 | 1000 |
| 29 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1000 |
| 24 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 64.00 | 1000 |
| 23 Oct 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 65.00 | 1000 |
| 22 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 64.00 | 1000 |
| 18 Oct 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 36000 |
| 17 Oct 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 32000 |
| 16 Oct 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 64.50 | 40000 |
| 15 Oct 2019 | 64.50 | 64.50 | 64.50 | 64.50 | 62.50 | 1000 |
| 14 Oct 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | 1000 |
| 11 Oct 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 61.50 | 1000 |
| 10 Oct 2019 | 61.50 | 61.50 | 61.50 | 61.50 | 61.55 | 1000 |
| 09 Oct 2019 | 67.10 | 67.10 | 61.50 | 61.55 | 60.50 | 3000 |
| 07 Oct 2019 | 60.50 | 60.50 | 60.50 | 60.50 | 60.75 | 1000 |
| 04 Oct 2019 | 60.75 | 60.75 | 60.75 | 60.75 | 65.00 | 1000 |
| 03 Oct 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.50 | 1000 |
| 01 Oct 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 30 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 27 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.40 | 1000 |
| 26 Sep 2019 | 65.40 | 65.40 | 65.40 | 65.40 | 65.50 | 10000 |
| 25 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 24 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | 1000 |
| 23 Sep 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 65.50 | 1000 |
| 20 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 19 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 18 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 17 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 62.00 | 1000 |
| 16 Sep 2019 | 65.50 | 65.50 | 60.75 | 62.00 | 66.75 | 4000 |
| 12 Sep 2019 | 66.50 | 67.00 | 66.50 | 66.75 | 62.50 | 2000 |
| 11 Sep 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 65.00 | 1000 |
| 09 Sep 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 66.00 | 1000 |
| 06 Sep 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.50 | 1000 |
| 05 Sep 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 65.50 | 1000 |
| 04 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1000 |
| 03 Sep 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 67.00 | 1000 |
| 30 Aug 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1000 |
| 29 Aug 2019 | 66.50 | 67.00 | 66.50 | 67.00 | 66.50 | 2000 |
| 28 Aug 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 61.55 | 1000 |
| 27 Aug 2019 | 61.55 | 61.55 | 61.55 | 61.55 | 66.00 | 1000 |
| 26 Aug 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 66.50 | 1000 |
| 23 Aug 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1000 |
| 22 Aug 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 68.00 | 1000 |
| 21 Aug 2019 | 70.00 | 70.00 | 68.00 | 68.00 | 71.00 | 2000 |
| 16 Aug 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 72.00 | 1000 |
| 13 Aug 2019 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2000 |
| 08 Aug 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 70.00 | 1000 |
| 05 Aug 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 73.00 | 1000 |
| 26 Jul 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 71.00 | 1000 |
| 25 Jul 2019 | 72.00 | 72.00 | 71.00 | 71.00 | 74.50 | 2000 |
| 19 Jul 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | 1000 |
| 18 Jul 2019 | 74.35 | 74.35 | 74.35 | 74.35 | 75.00 | 1000 |
| 17 Jul 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 76.00 | 1000 |
| 16 Jul 2019 | 74.35 | 76.00 | 74.35 | 76.00 | 78.00 | 2000 |
| 12 Jul 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | 1000 |
| 11 Jul 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 80.00 | 1000 |
| 03 Jul 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 78.20 | 1000 |
| 02 Jul 2019 | 78.20 | 78.20 | 78.20 | 78.20 | 80.00 | 2000 |
| 01 Jul 2019 | 80.00 | 80.00 | 79.90 | 80.00 | 80.50 | 6000 |
| 28 Jun 2019 | 80.50 | 80.50 | 80.50 | 80.50 | 80.70 | 1000 |
| 26 Jun 2019 | 80.50 | 80.85 | 80.50 | 80.70 | 81.00 | 2000 |
| 25 Jun 2019 | 80.90 | 81.00 | 80.90 | 81.00 | 80.50 | 2000 |
| 24 Jun 2019 | 80.50 | 80.50 | 80.50 | 80.50 | 76.55 | 1000 |
| 21 Jun 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 3000 |
| 20 Jun 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 77.10 | 2000 |
| 19 Jun 2019 | 79.00 | 79.10 | 77.10 | 77.10 | 79.70 | 7000 |
| 18 Jun 2019 | 79.00 | 80.00 | 79.00 | 79.70 | 79.30 | 5000 |
| 17 Jun 2019 | 79.10 | 79.30 | 79.10 | 79.30 | 80.50 | 3000 |
| 14 Jun 2019 | 79.70 | 80.60 | 79.60 | 80.50 | 81.95 | 4000 |
| 13 Jun 2019 | 80.00 | 81.95 | 79.50 | 81.95 | 81.35 | 7000 |
| 11 Jun 2019 | 81.50 | 81.50 | 81.00 | 81.35 | 81.00 | 3000 |
| 10 Jun 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 82.00 | 2000 |
| 04 Jun 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 80.00 | 2000 |
| 30 May 2019 | 79.90 | 80.00 | 79.90 | 80.00 | 77.75 | 2000 |
| 28 May 2019 | 77.45 | 78.00 | 77.45 | 77.75 | 72.50 | 2000 |
| 20 May 2019 | 74.25 | 74.25 | 72.50 | 72.50 | 71.50 | 7000 |
| 16 May 2019 | 71.50 | 71.50 | 71.50 | 71.50 | 73.00 | 1000 |
| 09 May 2019 | 74.00 | 74.00 | 70.55 | 73.00 | 72.00 | 13000 |
| 07 May 2019 | 74.25 | 74.25 | 72.00 | 72.00 | 73.40 | 2000 |
| 06 May 2019 | 79.70 | 79.70 | 71.15 | 73.40 | 78.50 | 7000 |
| 30 Apr 2019 | 78.50 | 78.50 | 78.50 | 78.50 | 77.50 | 1000 |
| 23 Apr 2019 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 5000 |
| 16 Apr 2019 | 77.50 | 77.50 | 77.50 | 77.50 | 77.00 | 1000 |
| 15 Apr 2019 | 75.55 | 77.00 | 73.00 | 77.00 | 78.00 | 10000 |
| 12 Apr 2019 | 78.10 | 79.00 | 78.00 | 78.00 | 81.00 | 3000 |
| 11 Apr 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 81.05 | 1000 |
| 08 Apr 2019 | 81.10 | 81.10 | 81.05 | 81.05 | 81.20 | 10000 |
| 05 Apr 2019 | 81.50 | 81.50 | 81.20 | 81.20 | 85.00 | 15000 |
| 02 Apr 2019 | 81.00 | 85.00 | 81.00 | 85.00 | 81.50 | 3000 |
| 01 Apr 2019 | 78.00 | 81.50 | 78.00 | 81.50 | 76.00 | 3000 |
| 29 Mar 2019 | 75.00 | 76.00 | 74.00 | 76.00 | 72.50 | 26000 |
| 28 Mar 2019 | 73.00 | 73.00 | 70.60 | 72.50 | 75.00 | 7000 |
| 26 Mar 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3000 |
| 25 Mar 2019 | 75.00 | 75.00 | 75.00 | 75.00 | 73.50 | 1000 |
| 22 Mar 2019 | 73.50 | 73.50 | 73.50 | 73.50 | 76.25 | 2000 |
| 18 Mar 2019 | 78.00 | 78.00 | 76.25 | 76.25 | 77.50 | 2000 |
| 12 Mar 2019 | 78.00 | 79.00 | 77.50 | 77.50 | 76.70 | 6000 |
| 11 Mar 2019 | 77.10 | 77.10 | 76.70 | 76.70 | 78.50 | 4000 |
| 08 Mar 2019 | 78.00 | 78.50 | 78.00 | 78.50 | 79.70 | 5000 |
| 07 Mar 2019 | 79.70 | 79.70 | 79.70 | 79.70 | 77.00 | 1000 |
| 06 Mar 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 73.00 | 1000 |
| 05 Mar 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 74.50 | 3000 |
| 01 Mar 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4000 |
| 27 Feb 2019 | 74.50 | 74.50 | 74.50 | 74.50 | 75.00 | 3000 |
| 20 Feb 2019 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2000 |
| 19 Feb 2019 | 75.50 | 75.50 | 75.00 | 75.00 | 78.15 | 2000 |
| 15 Feb 2019 | 78.20 | 78.20 | 78.10 | 78.15 | 80.00 | 2000 |
| 13 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 81.00 | 1000 |
| 11 Feb 2019 | 82.45 | 83.50 | 80.00 | 81.00 | 80.50 | 10000 |
| 06 Feb 2019 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1000 |
| 05 Feb 2019 | 81.70 | 81.70 | 80.50 | 80.50 | 81.00 | 10000 |
| 04 Feb 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 80.00 | 1000 |
| 01 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 79.70 | 1000 |
| 31 Jan 2019 | 79.70 | 79.70 | 79.70 | 79.70 | 80.60 | 1000 |
| 28 Jan 2019 | 82.20 | 82.90 | 80.60 | 80.60 | 82.90 | 101000 |
| 25 Jan 2019 | 82.50 | 82.90 | 82.50 | 82.90 | 83.85 | 224000 |
| 24 Jan 2019 | 81.50 | 83.85 | 81.50 | 83.85 | 81.30 | 206000 |
| 23 Jan 2019 | 81.50 | 81.50 | 81.00 | 81.30 | 81.00 | 100000 |
| 22 Jan 2019 | 82.00 | 82.20 | 81.00 | 81.00 | 82.20 | 250000 |
| 21 Jan 2019 | 82.00 | 82.20 | 82.00 | 82.20 | 82.20 | 199000 |
| 18 Jan 2019 | 82.80 | 82.80 | 81.50 | 82.20 | 83.95 | 270000 |
| 17 Jan 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 82.00 | 1000 |
| 16 Jan 2019 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | 185000 |
| 14 Jan 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 84.00 | 1000 |
| 10 Jan 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 80.70 | 1000 |
| 08 Jan 2019 | 79.55 | 81.00 | 76.60 | 80.70 | 83.00 | 8000 |
| 04 Jan 2019 | 79.50 | 89.00 | 75.00 | 83.00 | 83.00 | 13000 |
| 31 Dec 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 81.90 | 1000 |
| 28 Dec 2018 | 80.50 | 81.90 | 80.05 | 81.90 | 80.50 | 8000 |
| 27 Dec 2018 | 81.00 | 81.00 | 80.00 | 80.50 | 82.50 | 4000 |
| 24 Dec 2018 | 81.00 | 82.50 | 81.00 | 82.50 | 79.00 | 72000 |
| 21 Dec 2018 | 80.05 | 80.05 | 79.00 | 79.00 | 80.50 | 3000 |
| 20 Dec 2018 | 83.00 | 83.00 | 80.50 | 80.50 | 83.50 | 7000 |
| 19 Dec 2018 | 79.90 | 88.00 | 79.00 | 83.50 | 80.00 | 23000 |
| 18 Dec 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 79.10 | 1000 |
| 17 Dec 2018 | 79.10 | 79.10 | 79.10 | 79.10 | 80.00 | 1000 |
| 13 Dec 2018 | 79.90 | 80.00 | 79.90 | 80.00 | 77.00 | 5000 |
| 11 Dec 2018 | 79.00 | 79.00 | 77.00 | 77.00 | 81.00 | 3000 |
| 05 Dec 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 79.20 | 1000 |
| 04 Dec 2018 | 81.00 | 81.90 | 79.20 | 79.20 | 80.10 | 9000 |
| 29 Nov 2018 | 80.05 | 81.50 | 80.00 | 80.10 | 79.00 | 39000 |
| 28 Nov 2018 | 80.10 | 80.10 | 79.00 | 79.00 | 80.00 | 7000 |
| 27 Nov 2018 | 83.50 | 83.50 | 79.25 | 80.00 | 82.80 | 93000 |
| 26 Nov 2018 | 85.00 | 85.00 | 82.00 | 82.80 | 82.60 | 85000 |
| 22 Nov 2018 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1000 |
| 21 Nov 2018 | 83.20 | 83.20 | 82.60 | 82.60 | 83.00 | 5000 |
| 20 Nov 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 86.00 | 2000 |
| 15 Nov 2018 | 85.00 | 86.00 | 85.00 | 86.00 | 85.60 | 4000 |
| 14 Nov 2018 | 88.00 | 89.00 | 83.40 | 85.60 | 86.00 | 13000 |
| 13 Nov 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 89.50 | 1000 |
| 07 Nov 2018 | 85.95 | 89.50 | 85.95 | 89.50 | 82.75 | 6000 |
| 06 Nov 2018 | 82.75 | 82.75 | 82.75 | 82.75 | 81.00 | 1000 |
| 05 Nov 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2000 |
| 02 Nov 2018 | 81.00 | 81.00 | 81.00 | 81.00 | 81.10 | 1000 |
| 01 Nov 2018 | 81.10 | 81.10 | 81.10 | 81.10 | 79.00 | 1000 |
| 31 Oct 2018 | 80.00 | 80.00 | 79.00 | 79.00 | 78.30 | 4000 |
| 30 Oct 2018 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | 2000 |
| 29 Oct 2018 | 78.50 | 78.50 | 77.50 | 77.50 | 76.25 | 2000 |
| 26 Oct 2018 | 76.30 | 76.50 | 76.25 | 76.25 | 78.35 | 4000 |
| 22 Oct 2018 | 80.00 | 82.70 | 78.00 | 78.35 | 80.15 | 10000 |
| 19 Oct 2018 | 81.50 | 82.00 | 80.15 | 80.15 | 82.00 | 12000 |
| 17 Oct 2018 | 79.00 | 82.00 | 79.00 | 82.00 | 78.50 | 5000 |
| 15 Oct 2018 | 80.00 | 80.00 | 78.50 | 78.50 | 79.80 | 2000 |
| 12 Oct 2018 | 79.80 | 79.80 | 79.80 | 79.80 | 79.95 | 1000 |
| 11 Oct 2018 | 79.95 | 79.95 | 79.95 | 79.95 | 79.00 | 1000 |
| 10 Oct 2018 | 78.50 | 79.00 | 78.00 | 79.00 | 78.50 | 4000 |
| 09 Oct 2018 | 79.00 | 79.00 | 77.50 | 78.50 | 77.50 | 4000 |
| 08 Oct 2018 | 78.30 | 78.30 | 75.25 | 77.50 | 80.55 | 51000 |
| 05 Oct 2018 | 87.00 | 87.00 | 79.05 | 80.55 | 83.65 | 8000 |
| 04 Oct 2018 | 87.50 | 87.50 | 83.50 | 83.65 | 89.00 | 14000 |
| 03 Oct 2018 | 87.50 | 90.00 | 87.10 | 89.00 | 91.95 | 6000 |
| 01 Oct 2018 | 95.60 | 95.75 | 90.00 | 91.95 | 92.00 | 14000 |
| 28 Sep 2018 | 94.95 | 94.95 | 92.00 | 92.00 | 95.00 | 4000 |
| 27 Sep 2018 | 94.95 | 95.00 | 94.95 | 95.00 | 95.00 | 3000 |
| 26 Sep 2018 | 96.00 | 96.00 | 95.00 | 95.00 | 96.15 | 2000 |
| 24 Sep 2018 | 98.00 | 98.00 | 96.10 | 96.15 | 99.00 | 8000 |
| 21 Sep 2018 | 99.10 | 99.10 | 99.00 | 99.00 | 102.00 | 3000 |
| 19 Sep 2018 | 102.50 | 102.50 | 102.00 | 102.00 | 104.05 | 2000 |
| 17 Sep 2018 | 104.00 | 105.00 | 104.00 | 104.05 | 104.00 | 4000 |
| 14 Sep 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 101.00 | 1000 |
| 11 Sep 2018 | 102.00 | 104.00 | 98.10 | 101.00 | 105.00 | 6000 |
| 10 Sep 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1000 |
| 07 Sep 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 106.00 | 1000 |
| 06 Sep 2018 | 105.00 | 108.00 | 105.00 | 106.00 | 104.00 | 4000 |
| 05 Sep 2018 | 104.00 | 104.00 | 104.00 | 104.00 | 107.40 | 1000 |
| 03 Sep 2018 | 107.40 | 107.40 | 107.40 | 107.40 | 108.00 | 1000 |
| 31 Aug 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 110.00 | 1000 |
| 30 Aug 2018 | 110.75 | 110.75 | 109.95 | 110.00 | 108.70 | 6000 |
| 29 Aug 2018 | 111.50 | 111.50 | 107.60 | 108.70 | 107.00 | 10000 |
| 27 Aug 2018 | 107.10 | 107.25 | 107.00 | 107.00 | 109.90 | 4000 |
| 24 Aug 2018 | 111.00 | 111.00 | 107.00 | 109.90 | 111.00 | 14000 |
| 23 Aug 2018 | 106.75 | 112.85 | 105.90 | 111.00 | 102.25 | 19000 |
| 21 Aug 2018 | 104.00 | 104.00 | 102.25 | 102.25 | 102.00 | 3000 |
| 16 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 100.00 | 2000 |
| 14 Aug 2018 | 101.00 | 101.00 | 100.00 | 100.00 | 99.00 | 2000 |
| 13 Aug 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 101.00 | 1000 |
| 09 Aug 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 102.00 | 1000 |
| 08 Aug 2018 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1000 |
| 07 Aug 2018 | 98.00 | 104.00 | 98.00 | 102.00 | 98.00 | 10000 |
| 03 Aug 2018 | 95.00 | 98.00 | 95.00 | 98.00 | 94.00 | 2000 |
| 31 Jul 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 90.00 | 1000 |
| 30 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1000 |
| 26 Jul 2018 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | 2000 |
| 24 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 90.75 | 1000 |
| 23 Jul 2018 | 90.00 | 91.00 | 90.00 | 90.75 | 87.50 | 4000 |
| 19 Jul 2018 | 86.00 | 87.50 | 86.00 | 87.50 | 86.15 | 4000 |
| 16 Jul 2018 | 86.15 | 86.15 | 86.15 | 86.15 | 90.80 | 1000 |
| 12 Jul 2018 | 90.80 | 90.80 | 90.80 | 90.80 | 86.00 | 1000 |
| 11 Jul 2018 | 89.00 | 89.00 | 86.00 | 86.00 | 89.00 | 4000 |
| 10 Jul 2018 | 90.00 | 90.05 | 89.00 | 89.00 | 90.00 | 3000 |
| 09 Jul 2018 | 89.00 | 90.00 | 89.00 | 90.00 | 89.00 | 7000 |
| 06 Jul 2018 | 87.00 | 89.00 | 87.00 | 89.00 | 87.00 | 3000 |
| 05 Jul 2018 | 85.00 | 87.00 | 85.00 | 87.00 | 85.50 | 7000 |
| 04 Jul 2018 | 86.00 | 86.00 | 85.50 | 85.50 | 84.00 | 2000 |
| 03 Jul 2018 | 84.10 | 84.10 | 82.10 | 84.00 | 82.50 | 12000 |
| 02 Jul 2018 | 83.00 | 83.00 | 82.50 | 82.50 | 85.25 | 2000 |
| 29 Jun 2018 | 86.50 | 87.00 | 85.25 | 85.25 | 88.00 | 10000 |
| 28 Jun 2018 | 89.50 | 89.50 | 85.25 | 88.00 | 89.30 | 5000 |
| 27 Jun 2018 | 93.50 | 93.50 | 89.30 | 89.30 | 94.00 | 2000 |
| 25 Jun 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 98.90 | 2000 |
| 22 Jun 2018 | 98.90 | 98.90 | 98.90 | 98.90 | 94.50 | 1000 |
| 21 Jun 2018 | 96.50 | 96.50 | 94.50 | 94.50 | 96.20 | 4000 |
| 20 Jun 2018 | 97.10 | 97.10 | 96.20 | 96.20 | 97.20 | 3000 |
| 19 Jun 2018 | 97.20 | 97.20 | 97.20 | 97.20 | 100.00 | 1000 |
| 18 Jun 2018 | 99.00 | 100.00 | 99.00 | 100.00 | 100.20 | 5000 |
| 15 Jun 2018 | 101.00 | 101.00 | 100.10 | 100.20 | 100.25 | 3000 |
| 14 Jun 2018 | 100.00 | 101.00 | 100.00 | 100.25 | 100.70 | 10000 |
| 13 Jun 2018 | 100.60 | 101.10 | 100.60 | 100.70 | 100.35 | 7000 |
| 12 Jun 2018 | 99.00 | 101.80 | 99.00 | 100.35 | 101.00 | 26000 |
| 11 Jun 2018 | 102.50 | 102.50 | 101.00 | 101.00 | 105.45 | 20000 |
| 08 Jun 2018 | 102.90 | 106.90 | 102.90 | 105.45 | 101.40 | 8000 |
| 07 Jun 2018 | 102.00 | 102.00 | 99.10 | 101.40 | 100.35 | 13000 |
| 06 Jun 2018 | 100.10 | 100.60 | 99.00 | 100.35 | 100.00 | 15000 |
| 05 Jun 2018 | 100.50 | 102.00 | 100.00 | 100.00 | 102.05 | 13000 |
| 04 Jun 2018 | 105.55 | 107.00 | 102.05 | 102.05 | 108.55 | 11000 |
| 01 Jun 2018 | 108.60 | 108.60 | 108.50 | 108.55 | 109.00 | 2000 |
| 31 May 2018 | 115.00 | 115.05 | 109.00 | 109.00 | 113.50 | 14000 |
| 30 May 2018 | 112.50 | 115.00 | 112.50 | 113.50 | 111.00 | 6000 |
| 29 May 2018 | 110.00 | 111.00 | 110.00 | 111.00 | 110.00 | 3000 |
| 28 May 2018 | 105.00 | 115.00 | 105.00 | 110.00 | 104.00 | 14000 |
| 23 May 2018 | 103.00 | 104.00 | 103.00 | 104.00 | 100.65 | 5000 |
| 22 May 2018 | 101.05 | 101.05 | 100.25 | 100.65 | 101.60 | 3000 |
| 18 May 2018 | 102.00 | 102.00 | 101.20 | 101.60 | 103.95 | 2000 |
| 17 May 2018 | 104.00 | 104.50 | 103.95 | 103.95 | 103.00 | 4000 |
| 15 May 2018 | 104.00 | 104.00 | 103.00 | 103.00 | 102.65 | 5000 |
| 14 May 2018 | 103.60 | 103.75 | 102.10 | 102.65 | 104.50 | 16000 |
| 11 May 2018 | 106.00 | 107.00 | 104.00 | 104.50 | 105.90 | 17000 |
| 10 May 2018 | 104.25 | 105.90 | 103.00 | 105.90 | 105.00 | 9000 |
| 09 May 2018 | 107.00 | 107.00 | 104.00 | 105.00 | 107.00 | 13000 |
| 08 May 2018 | 106.00 | 108.90 | 105.50 | 107.00 | 105.75 | 18000 |
| 07 May 2018 | 109.00 | 109.50 | 105.00 | 105.75 | 107.00 | 27000 |
| 04 May 2018 | 110.00 | 110.30 | 107.00 | 107.00 | 108.25 | 7000 |
| 03 May 2018 | 106.00 | 108.30 | 106.00 | 108.25 | 107.10 | 5000 |
| 02 May 2018 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 3000 |
| 27 Apr 2018 | 110.90 | 111.00 | 107.10 | 107.10 | 107.20 | 24000 |
| 25 Apr 2018 | 107.50 | 107.50 | 107.20 | 107.20 | 108.00 | 6000 |
| 24 Apr 2018 | 108.00 | 110.90 | 107.00 | 108.00 | 107.55 | 24000 |
| 23 Apr 2018 | 108.60 | 108.60 | 107.50 | 107.55 | 110.50 | 27000 |
| 20 Apr 2018 | 110.50 | 110.50 | 110.50 | 110.50 | 110.15 | 3000 |
| 19 Apr 2018 | 113.30 | 113.30 | 110.00 | 110.15 | 115.75 | 21000 |
| 18 Apr 2018 | 113.00 | 115.75 | 112.00 | 115.75 | 111.00 | 21000 |
| 17 Apr 2018 | 111.40 | 112.00 | 111.00 | 111.00 | 107.50 | 15000 |
| 16 Apr 2018 | 112.00 | 112.00 | 107.00 | 107.50 | 113.95 | 39000 |
| 13 Apr 2018 | 112.00 | 115.40 | 112.00 | 113.95 | 115.00 | 69000 |
| 12 Apr 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 113.95 | 3000 |
| 11 Apr 2018 | 108.10 | 114.00 | 105.00 | 113.95 | 110.50 | 39000 |
| 10 Apr 2018 | 111.50 | 111.50 | 110.50 | 110.50 | 111.05 | 12000 |
| 09 Apr 2018 | 113.00 | 116.50 | 111.00 | 111.05 | 111.00 | 87000 |
| 05 Apr 2018 | 109.00 | 114.00 | 109.00 | 111.00 | 106.00 | 42000 |
| 04 Apr 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3000 |
| 03 Apr 2018 | 103.10 | 106.00 | 103.10 | 106.00 | 103.70 | 12000 |
| 28 Mar 2018 | 102.00 | 105.00 | 102.00 | 103.70 | 104.00 | 24000 |
| 27 Mar 2018 | 105.00 | 106.00 | 104.00 | 104.00 | 100.10 | 33000 |
| 23 Mar 2018 | 105.00 | 105.00 | 100.00 | 100.10 | 110.00 | 21000 |
| 22 Mar 2018 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 12000 |
| 21 Mar 2018 | 107.00 | 110.00 | 107.00 | 110.00 | 107.00 | 9000 |
| 16 Mar 2018 | 106.80 | 107.00 | 106.80 | 107.00 | 103.00 | 6000 |
| 15 Mar 2018 | 103.00 | 103.00 | 103.00 | 103.00 | 101.00 | 3000 |
| 14 Mar 2018 | 101.25 | 102.00 | 101.00 | 101.00 | 105.00 | 9000 |
| 09 Mar 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 108.00 | 3000 |
| 07 Mar 2018 | 110.05 | 110.05 | 108.00 | 108.00 | 110.70 | 12000 |
| 06 Mar 2018 | 112.50 | 112.50 | 110.10 | 110.70 | 112.45 | 9000 |
| 05 Mar 2018 | 112.25 | 112.50 | 112.25 | 112.45 | 113.75 | 12000 |
| 01 Mar 2018 | 113.75 | 113.75 | 113.75 | 113.75 | 113.50 | 3000 |
| 28 Feb 2018 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 6000 |
| 27 Feb 2018 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 9000 |
| 23 Feb 2018 | 114.00 | 114.00 | 113.50 | 113.50 | 113.00 | 36000 |
| 22 Feb 2018 | 112.75 | 113.00 | 112.75 | 113.00 | 112.50 | 6000 |
| 21 Feb 2018 | 112.50 | 114.00 | 112.50 | 112.50 | 113.25 | 9000 |
| 20 Feb 2018 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 3000 |
| 19 Feb 2018 | 113.25 | 114.50 | 113.00 | 113.25 | 113.20 | 21000 |
| 16 Feb 2018 | 109.50 | 115.00 | 109.50 | 113.20 | 112.50 | 33000 |
| 15 Feb 2018 | 113.25 | 116.00 | 110.00 | 112.50 | 109.10 | 93000 |
| 14 Feb 2018 | 103.90 | 114.00 | 103.00 | 109.10 | 99.00 | 87000 |