Sintercom India Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 69.50 | 69.50 | 69.50 | 69.50 | 69.45 | 4000 |
| 23 Dec 2019 | 69.75 | 69.75 | 69.00 | 69.45 | 70.00 | 8000 |
| 20 Dec 2019 | 70.75 | 70.75 | 70.00 | 70.00 | 69.00 | 92000 |
| 18 Dec 2019 | 68.95 | 69.00 | 68.95 | 69.00 | 68.00 | 6000 |
| 17 Dec 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 69.00 | 6000 |
| 13 Dec 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 68.00 | 2000 |
| 12 Dec 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 |
| 09 Dec 2019 | 68.25 | 68.25 | 68.25 | 68.25 | 69.65 | 16000 |
| 06 Dec 2019 | 69.50 | 69.65 | 69.50 | 69.65 | 68.00 | 22000 |
| 05 Dec 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4000 |
| 04 Dec 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 69.00 | 2000 |
| 29 Nov 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2000 |
| 27 Nov 2019 | 69.00 | 70.00 | 68.95 | 69.00 | 68.00 | 188000 |
| 26 Nov 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 |
| 25 Nov 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 |
| 22 Nov 2019 | 68.00 | 68.00 | 68.00 | 68.00 | 69.00 | 2000 |
| 21 Nov 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | 2000 |
| 18 Nov 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 67.25 | 2000 |
| 15 Nov 2019 | 67.25 | 67.25 | 67.25 | 67.25 | 67.00 | 4000 |
| 13 Nov 2019 | 68.00 | 68.00 | 67.00 | 67.00 | 68.00 | 6000 |
| 11 Nov 2019 | 69.00 | 69.00 | 68.00 | 68.00 | 69.00 | 6000 |
| 08 Nov 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2000 |
| 06 Nov 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2000 |
| 04 Nov 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 4000 |
| 01 Nov 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2000 |
| 30 Oct 2019 | 70.00 | 70.00 | 69.00 | 69.00 | 70.00 | 8000 |
| 29 Oct 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 4000 |
| 24 Oct 2019 | 69.05 | 69.05 | 69.00 | 69.00 | 70.00 | 10000 |
| 23 Oct 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 22 Oct 2019 | 70.25 | 71.00 | 70.00 | 70.00 | 70.00 | 48000 |
| 18 Oct 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | 32000 |
| 17 Oct 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 50000 |
| 16 Oct 2019 | 70.25 | 70.50 | 70.00 | 70.00 | 70.25 | 10000 |
| 14 Oct 2019 | 71.00 | 71.00 | 70.05 | 70.50 | 70.75 | 26000 |
| 11 Oct 2019 | 70.75 | 70.75 | 70.75 | 70.75 | 70.50 | 2000 |
| 10 Oct 2019 | 71.00 | 71.00 | 70.05 | 70.50 | 70.00 | 14000 |
| 09 Oct 2019 | 70.00 | 70.95 | 70.00 | 70.00 | 69.00 | 84000 |
| 07 Oct 2019 | 70.00 | 70.00 | 69.00 | 69.00 | 70.00 | 14000 |
| 04 Oct 2019 | 69.00 | 70.00 | 69.00 | 70.00 | 69.00 | 12000 |
| 03 Oct 2019 | 69.60 | 69.60 | 69.00 | 69.00 | 70.00 | 10000 |
| 01 Oct 2019 | 65.85 | 71.95 | 65.85 | 70.00 | 65.65 | 318000 |
| 26 Sep 2019 | 62.00 | 67.00 | 62.00 | 65.65 | 60.00 | 46000 |
| 19 Sep 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8000 |
| 18 Sep 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4000 |
| 16 Sep 2019 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 54000 |
| 12 Sep 2019 | 60.50 | 60.50 | 60.00 | 60.00 | 61.00 | 8000 |
| 11 Sep 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | 10000 |
| 09 Sep 2019 | 59.00 | 61.00 | 59.00 | 60.85 | 57.75 | 104000 |
| 06 Sep 2019 | 59.00 | 59.00 | 56.85 | 57.75 | 59.50 | 10000 |
| 29 Aug 2019 | 60.05 | 60.05 | 59.50 | 59.50 | 60.00 | 44000 |
| 27 Aug 2019 | 60.05 | 60.05 | 60.00 | 60.00 | 61.00 | 8000 |
| 26 Aug 2019 | 60.00 | 61.00 | 60.00 | 61.00 | 60.50 | 28000 |
| 23 Aug 2019 | 58.05 | 60.50 | 58.05 | 60.50 | 60.00 | 54000 |
| 22 Aug 2019 | 59.90 | 60.00 | 59.90 | 60.00 | 59.95 | 34000 |
| 21 Aug 2019 | 58.00 | 60.00 | 58.00 | 59.95 | 57.15 | 54000 |
| 13 Aug 2019 | 57.15 | 57.15 | 57.15 | 57.15 | 60.00 | 2000 |
| 08 Aug 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 58.00 | 2000 |
| 07 Aug 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.50 | 2000 |
| 01 Aug 2019 | 58.50 | 59.50 | 58.50 | 58.50 | 60.75 | 98000 |
| 31 Jul 2019 | 58.00 | 60.75 | 58.00 | 60.75 | 58.00 | 4000 |
| 30 Jul 2019 | 59.00 | 59.00 | 58.00 | 58.00 | 60.00 | 4000 |
| 29 Jul 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.25 | 2000 |
| 26 Jul 2019 | 60.00 | 60.25 | 60.00 | 60.25 | 60.00 | 4000 |
| 25 Jul 2019 | 62.00 | 62.00 | 60.00 | 60.00 | 60.25 | 122000 |
| 24 Jul 2019 | 62.05 | 62.10 | 60.25 | 60.25 | 63.25 | 166000 |
| 19 Jul 2019 | 63.25 | 63.25 | 63.25 | 63.25 | 63.10 | 8000 |
| 18 Jul 2019 | 65.00 | 65.00 | 63.10 | 63.10 | 63.05 | 4000 |
| 17 Jul 2019 | 63.10 | 63.10 | 63.05 | 63.05 | 62.00 | 4000 |
| 15 Jul 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 62.05 | 2000 |
| 04 Jul 2019 | 62.05 | 62.05 | 62.05 | 62.05 | 62.00 | 10000 |
| 02 Jul 2019 | 63.00 | 63.00 | 62.00 | 62.00 | 62.05 | 4000 |
| 01 Jul 2019 | 63.00 | 63.00 | 62.05 | 62.05 | 61.00 | 6000 |
| 28 Jun 2019 | 63.00 | 63.00 | 61.00 | 61.00 | 63.00 | 8000 |
| 27 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 |
| 26 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 |
| 25 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 |
| 24 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2000 |
| 21 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.85 | 2000 |
| 19 Jun 2019 | 63.00 | 66.05 | 62.95 | 63.85 | 63.00 | 14000 |
| 18 Jun 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 63.05 | 2000 |
| 17 Jun 2019 | 65.00 | 67.00 | 62.25 | 63.05 | 64.00 | 18000 |
| 14 Jun 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 63.50 | 2000 |
| 12 Jun 2019 | 64.05 | 64.05 | 63.00 | 63.50 | 64.25 | 6000 |
| 11 Jun 2019 | 66.00 | 66.00 | 63.00 | 64.25 | 65.00 | 10000 |
| 10 Jun 2019 | 66.00 | 66.00 | 65.00 | 65.00 | 67.00 | 6000 |
| 04 Jun 2019 | 67.00 | 67.00 | 67.00 | 67.00 | 66.35 | 4000 |
| 03 Jun 2019 | 67.00 | 67.00 | 66.00 | 66.35 | 65.70 | 172000 |
| 31 May 2019 | 67.00 | 67.00 | 65.70 | 65.70 | 69.00 | 12000 |
| 28 May 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.65 | 2000 |
| 24 May 2019 | 69.65 | 69.65 | 69.65 | 69.65 | 66.50 | 2000 |
| 21 May 2019 | 67.00 | 67.00 | 66.00 | 66.50 | 66.40 | 4000 |
| 17 May 2019 | 65.00 | 67.00 | 63.95 | 66.40 | 64.50 | 12000 |
| 16 May 2019 | 65.35 | 65.35 | 63.00 | 64.50 | 63.00 | 16000 |
| 15 May 2019 | 65.00 | 65.00 | 63.00 | 63.00 | 64.00 | 14000 |
| 14 May 2019 | 66.00 | 66.00 | 60.25 | 64.00 | 66.35 | 20000 |
| 13 May 2019 | 69.00 | 69.00 | 66.00 | 66.35 | 69.00 | 496000 |
| 09 May 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6000 |
| 08 May 2019 | 70.00 | 70.00 | 69.00 | 69.00 | 70.00 | 10000 |
| 07 May 2019 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 168000 |
| 03 May 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6000 |
| 02 May 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 30 Apr 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4000 |
| 23 Apr 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.05 | 4000 |
| 22 Apr 2019 | 70.00 | 70.20 | 70.00 | 70.05 | 69.55 | 30000 |
| 18 Apr 2019 | 70.00 | 70.00 | 69.55 | 69.55 | 70.00 | 30000 |
| 16 Apr 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 18000 |
| 15 Apr 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | 8000 |
| 11 Apr 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6000 |
| 10 Apr 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | 6000 |
| 09 Apr 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.15 | 24000 |
| 08 Apr 2019 | 70.50 | 70.50 | 70.00 | 70.15 | 70.00 | 6000 |
| 05 Apr 2019 | 70.05 | 70.05 | 70.00 | 70.00 | 70.05 | 42000 |
| 04 Apr 2019 | 70.10 | 70.10 | 70.00 | 70.05 | 72.00 | 6000 |
| 02 Apr 2019 | 71.75 | 72.00 | 71.75 | 72.00 | 71.00 | 4000 |
| 01 Apr 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 70.00 | 2000 |
| 28 Mar 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 27 Mar 2019 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | 18000 |
| 26 Mar 2019 | 70.05 | 71.00 | 70.00 | 70.00 | 70.65 | 62000 |
| 25 Mar 2019 | 70.20 | 70.85 | 70.20 | 70.65 | 70.10 | 82000 |
| 22 Mar 2019 | 70.05 | 71.00 | 70.00 | 70.10 | 70.15 | 134000 |
| 20 Mar 2019 | 72.00 | 72.00 | 70.00 | 70.15 | 71.50 | 30000 |
| 19 Mar 2019 | 73.00 | 73.00 | 71.00 | 71.50 | 71.50 | 6000 |
| 18 Mar 2019 | 76.00 | 76.00 | 71.00 | 71.50 | 75.00 | 50000 |
| 15 Mar 2019 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 24000 |
| 14 Mar 2019 | 76.95 | 76.95 | 75.00 | 75.00 | 76.50 | 14000 |
| 13 Mar 2019 | 78.00 | 78.00 | 76.50 | 76.50 | 77.25 | 30000 |
| 12 Mar 2019 | 77.00 | 78.50 | 76.50 | 77.25 | 76.05 | 82000 |
| 11 Mar 2019 | 72.00 | 76.50 | 72.00 | 76.05 | 72.00 | 44000 |
| 08 Mar 2019 | 71.00 | 72.00 | 70.00 | 72.00 | 70.00 | 288000 |
| 07 Mar 2019 | 69.90 | 71.00 | 69.00 | 70.00 | 69.75 | 604000 |
| 06 Mar 2019 | 70.00 | 70.05 | 68.15 | 69.75 | 69.10 | 26000 |
| 05 Mar 2019 | 66.10 | 69.80 | 66.10 | 69.10 | 65.95 | 34000 |
| 01 Mar 2019 | 64.05 | 66.50 | 64.00 | 65.95 | 64.05 | 44000 |
| 28 Feb 2019 | 60.10 | 65.80 | 60.10 | 64.05 | 60.00 | 62000 |
| 27 Feb 2019 | 59.85 | 61.00 | 59.80 | 60.00 | 59.20 | 284000 |
| 26 Feb 2019 | 60.00 | 60.00 | 58.00 | 59.20 | 59.00 | 176000 |
| 25 Feb 2019 | 59.00 | 60.00 | 59.00 | 59.00 | 58.05 | 172000 |
| 22 Feb 2019 | 57.00 | 59.70 | 57.00 | 58.05 | 57.00 | 310000 |
| 21 Feb 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.75 | 8000 |
| 19 Feb 2019 | 56.00 | 57.75 | 56.00 | 57.75 | 56.40 | 4000 |
| 18 Feb 2019 | 57.00 | 57.00 | 56.00 | 56.40 | 57.50 | 14000 |
| 14 Feb 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 57.75 | 2000 |
| 13 Feb 2019 | 58.50 | 58.50 | 57.50 | 57.75 | 58.00 | 10000 |
| 12 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 57.00 | 2000 |
| 11 Feb 2019 | 56.05 | 58.00 | 56.05 | 57.00 | 57.00 | 6000 |
| 08 Feb 2019 | 58.75 | 59.70 | 57.00 | 57.00 | 57.00 | 8000 |
| 07 Feb 2019 | 59.00 | 59.00 | 57.00 | 57.00 | 59.00 | 6000 |
| 06 Feb 2019 | 60.00 | 60.00 | 59.00 | 59.00 | 58.50 | 4000 |
| 05 Feb 2019 | 60.85 | 60.85 | 58.50 | 58.50 | 59.00 | 4000 |
| 04 Feb 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | 8000 |
| 01 Feb 2019 | 58.60 | 58.60 | 58.60 | 58.60 | 58.50 | 2000 |
| 31 Jan 2019 | 59.60 | 60.00 | 57.00 | 58.50 | 59.05 | 72000 |
| 30 Jan 2019 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 2000 |
| 25 Jan 2019 | 60.00 | 60.00 | 59.05 | 59.05 | 62.00 | 64000 |
| 24 Jan 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 60.00 | 2000 |
| 23 Jan 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6000 |
| 21 Jan 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 2000 |
| 18 Jan 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 61.10 | 4000 |
| 17 Jan 2019 | 61.00 | 62.50 | 61.00 | 61.10 | 60.45 | 20000 |
| 16 Jan 2019 | 60.00 | 63.00 | 60.00 | 60.45 | 62.90 | 12000 |
| 15 Jan 2019 | 62.75 | 62.90 | 62.75 | 62.90 | 60.00 | 4000 |
| 14 Jan 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 61.00 | 2000 |
| 11 Jan 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 62.00 | 2000 |
| 10 Jan 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 61.00 | 2000 |
| 08 Jan 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 60.00 | 2000 |
| 07 Jan 2019 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 14000 |
| 04 Jan 2019 | 60.10 | 62.00 | 60.00 | 60.00 | 61.00 | 8000 |
| 31 Dec 2018 | 63.50 | 63.50 | 62.00 | 62.00 | 63.50 | 4000 |
| 28 Dec 2018 | 61.00 | 63.75 | 61.00 | 63.50 | 61.00 | 12000 |
| 27 Dec 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.00 | 2000 |
| 26 Dec 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 61.30 | 6000 |
| 24 Dec 2018 | 60.05 | 61.30 | 60.00 | 61.30 | 63.00 | 16000 |
| 20 Dec 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 63.05 | 2000 |
| 19 Dec 2018 | 63.10 | 63.85 | 63.00 | 63.05 | 62.40 | 14000 |
| 18 Dec 2018 | 62.10 | 62.40 | 62.10 | 62.40 | 62.30 | 4000 |
| 17 Dec 2018 | 59.10 | 62.30 | 59.10 | 62.30 | 62.05 | 8000 |
| 14 Dec 2018 | 63.05 | 63.05 | 62.05 | 62.05 | 64.95 | 6000 |
| 13 Dec 2018 | 67.50 | 67.50 | 64.00 | 64.95 | 65.00 | 8000 |
| 12 Dec 2018 | 63.25 | 65.00 | 63.00 | 65.00 | 66.00 | 16000 |
| 11 Dec 2018 | 63.40 | 66.00 | 63.40 | 66.00 | 61.00 | 18000 |
| 10 Dec 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 63.45 | 2000 |
| 07 Dec 2018 | 64.95 | 65.70 | 63.00 | 63.45 | 62.85 | 22000 |
| 06 Dec 2018 | 63.05 | 65.50 | 60.90 | 62.85 | 64.00 | 12000 |
| 05 Dec 2018 | 66.00 | 66.00 | 64.00 | 64.00 | 66.00 | 8000 |
| 04 Dec 2018 | 66.00 | 68.30 | 64.60 | 66.00 | 66.00 | 24000 |
| 03 Dec 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 66.95 | 2000 |
| 30 Nov 2018 | 66.00 | 67.00 | 65.00 | 66.95 | 67.65 | 16000 |
| 29 Nov 2018 | 67.00 | 67.65 | 65.00 | 67.65 | 68.00 | 12000 |
| 28 Nov 2018 | 66.80 | 68.00 | 66.80 | 68.00 | 66.95 | 12000 |
| 27 Nov 2018 | 67.60 | 67.60 | 66.00 | 66.95 | 67.50 | 20000 |
| 26 Nov 2018 | 67.65 | 69.00 | 66.00 | 67.50 | 64.80 | 34000 |
| 22 Nov 2018 | 64.00 | 64.80 | 64.00 | 64.80 | 65.00 | 6000 |
| 20 Nov 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | 2000 |
| 19 Nov 2018 | 66.50 | 66.50 | 64.00 | 64.50 | 65.00 | 24000 |
| 16 Nov 2018 | 62.95 | 67.95 | 62.95 | 65.00 | 62.50 | 24000 |
| 15 Nov 2018 | 62.50 | 62.50 | 61.70 | 62.50 | 60.00 | 6000 |
| 12 Nov 2018 | 63.00 | 63.00 | 60.00 | 60.00 | 61.00 | 8000 |
| 07 Nov 2018 | 60.00 | 62.00 | 60.00 | 61.00 | 60.00 | 4000 |
| 02 Nov 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 61.00 | 2000 |
| 01 Nov 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 58.30 | 2000 |
| 29 Oct 2018 | 59.00 | 59.00 | 55.70 | 58.30 | 58.50 | 12000 |
| 25 Oct 2018 | 58.85 | 59.00 | 56.05 | 58.50 | 56.15 | 8000 |
| 24 Oct 2018 | 56.15 | 56.15 | 56.15 | 56.15 | 59.00 | 2000 |
| 23 Oct 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 62.00 | 2000 |
| 19 Oct 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 60.00 | 2000 |
| 17 Oct 2018 | 60.00 | 61.95 | 58.00 | 60.00 | 60.00 | 18000 |
| 16 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 59.30 | 8000 |
| 12 Oct 2018 | 56.55 | 59.30 | 52.10 | 59.30 | 54.00 | 14000 |
| 10 Oct 2018 | 51.00 | 54.00 | 51.00 | 54.00 | 52.95 | 10000 |
| 09 Oct 2018 | 51.00 | 52.95 | 49.05 | 52.95 | 53.35 | 40000 |
| 08 Oct 2018 | 54.30 | 54.40 | 50.00 | 53.35 | 57.00 | 16000 |
| 05 Oct 2018 | 56.50 | 57.00 | 56.50 | 57.00 | 58.70 | 6000 |
| 04 Oct 2018 | 61.75 | 62.00 | 58.70 | 58.70 | 64.80 | 12000 |
| 03 Oct 2018 | 62.10 | 64.80 | 62.00 | 64.80 | 64.00 | 6000 |
| 01 Oct 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4000 |
| 28 Sep 2018 | 65.00 | 65.00 | 64.00 | 64.00 | 65.00 | 4000 |
| 27 Sep 2018 | 66.00 | 66.00 | 65.00 | 65.00 | 65.70 | 6000 |
| 26 Sep 2018 | 64.25 | 66.00 | 64.00 | 65.70 | 67.00 | 12000 |
| 25 Sep 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 67.75 | 4000 |
| 21 Sep 2018 | 68.00 | 69.00 | 65.00 | 67.75 | 68.00 | 20000 |
| 19 Sep 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 67.50 | 2000 |
| 18 Sep 2018 | 71.00 | 71.70 | 66.70 | 67.50 | 70.00 | 34000 |
| 17 Sep 2018 | 69.95 | 70.00 | 69.95 | 70.00 | 69.00 | 12000 |
| 14 Sep 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2000 |
| 12 Sep 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 70.05 | 2000 |
| 11 Sep 2018 | 70.55 | 70.55 | 70.00 | 70.05 | 70.05 | 10000 |
| 10 Sep 2018 | 70.10 | 70.10 | 70.00 | 70.05 | 70.00 | 4000 |
| 07 Sep 2018 | 68.00 | 70.00 | 68.00 | 70.00 | 70.75 | 6000 |
| 05 Sep 2018 | 72.00 | 72.00 | 68.05 | 70.75 | 72.95 | 18000 |
| 04 Sep 2018 | 73.00 | 73.00 | 70.00 | 72.95 | 72.00 | 20000 |
| 03 Sep 2018 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 12000 |
| 31 Aug 2018 | 73.00 | 73.00 | 72.00 | 72.00 | 73.00 | 8000 |
| 30 Aug 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 71.55 | 4000 |
| 29 Aug 2018 | 74.50 | 74.50 | 71.55 | 71.55 | 74.00 | 4000 |
| 27 Aug 2018 | 75.50 | 75.50 | 71.15 | 74.00 | 74.00 | 10000 |
| 24 Aug 2018 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4000 |
| 23 Aug 2018 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 8000 |
| 21 Aug 2018 | 75.00 | 75.00 | 74.00 | 74.00 | 75.00 | 8000 |
| 20 Aug 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.80 | 2000 |
| 17 Aug 2018 | 77.00 | 77.00 | 74.50 | 75.80 | 76.90 | 20000 |
| 16 Aug 2018 | 76.00 | 76.90 | 76.00 | 76.90 | 75.00 | 4000 |
| 14 Aug 2018 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 8000 |
| 13 Aug 2018 | 76.00 | 76.00 | 75.00 | 75.00 | 75.95 | 10000 |
| 10 Aug 2018 | 76.00 | 76.80 | 75.00 | 75.95 | 76.00 | 12000 |
| 08 Aug 2018 | 76.00 | 76.00 | 74.00 | 76.00 | 74.00 | 26000 |
| 07 Aug 2018 | 77.00 | 77.00 | 72.00 | 74.00 | 76.50 | 26000 |
| 06 Aug 2018 | 77.75 | 77.75 | 76.50 | 76.50 | 77.50 | 18000 |
| 03 Aug 2018 | 78.00 | 78.00 | 77.00 | 77.50 | 77.00 | 14000 |
| 02 Aug 2018 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 16000 |
| 01 Aug 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 76.00 | 4000 |
| 31 Jul 2018 | 77.00 | 77.00 | 76.00 | 76.00 | 77.15 | 16000 |
| 30 Jul 2018 | 77.50 | 77.50 | 77.00 | 77.15 | 77.75 | 18000 |
| 27 Jul 2018 | 79.35 | 80.00 | 77.05 | 77.75 | 77.80 | 44000 |
| 26 Jul 2018 | 77.00 | 78.00 | 76.00 | 77.80 | 76.35 | 30000 |
| 25 Jul 2018 | 71.95 | 76.75 | 71.95 | 76.35 | 70.00 | 126000 |
| 24 Jul 2018 | 68.95 | 70.95 | 68.15 | 70.00 | 68.00 | 50000 |
| 23 Jul 2018 | 68.95 | 69.00 | 68.00 | 68.00 | 68.00 | 10000 |
| 20 Jul 2018 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 6000 |
| 19 Jul 2018 | 69.00 | 69.75 | 68.00 | 68.00 | 69.00 | 12000 |
| 18 Jul 2018 | 68.10 | 69.00 | 68.10 | 69.00 | 68.30 | 6000 |
| 17 Jul 2018 | 69.00 | 71.35 | 68.25 | 68.30 | 68.70 | 78000 |
| 16 Jul 2018 | 68.60 | 72.40 | 68.60 | 68.70 | 67.75 | 52000 |
| 13 Jul 2018 | 67.00 | 68.00 | 66.15 | 67.75 | 67.70 | 18000 |
| 12 Jul 2018 | 66.95 | 67.70 | 66.95 | 67.70 | 67.00 | 4000 |
| 11 Jul 2018 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 40000 |
| 10 Jul 2018 | 68.00 | 68.75 | 67.00 | 67.00 | 68.00 | 20000 |
| 09 Jul 2018 | 65.75 | 68.00 | 64.50 | 68.00 | 68.00 | 18000 |
| 06 Jul 2018 | 68.95 | 68.95 | 67.10 | 68.00 | 67.20 | 4000 |
| 05 Jul 2018 | 66.95 | 68.00 | 66.95 | 67.20 | 67.00 | 30000 |
| 04 Jul 2018 | 66.00 | 68.70 | 65.95 | 67.00 | 65.80 | 36000 |
| 03 Jul 2018 | 66.50 | 66.50 | 65.55 | 65.80 | 66.00 | 10000 |
| 29 Jun 2018 | 66.15 | 66.95 | 66.00 | 66.00 | 66.00 | 14000 |
| 28 Jun 2018 | 66.60 | 66.75 | 66.00 | 66.00 | 65.95 | 8000 |
| 27 Jun 2018 | 67.00 | 67.45 | 64.00 | 65.95 | 67.00 | 44000 |
| 26 Jun 2018 | 68.30 | 69.00 | 67.00 | 67.00 | 68.35 | 18000 |
| 25 Jun 2018 | 66.60 | 68.35 | 66.00 | 68.35 | 68.10 | 12000 |
| 22 Jun 2018 | 68.55 | 68.55 | 68.10 | 68.10 | 67.25 | 6000 |
| 21 Jun 2018 | 67.50 | 68.00 | 67.05 | 67.25 | 69.00 | 8000 |
| 20 Jun 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 28000 |
| 19 Jun 2018 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 106000 |
| 18 Jun 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 71.30 | 104000 |
| 15 Jun 2018 | 71.95 | 72.80 | 69.50 | 71.30 | 70.00 | 146000 |
| 14 Jun 2018 | 72.00 | 72.00 | 70.00 | 70.00 | 71.90 | 8000 |
| 13 Jun 2018 | 71.05 | 72.00 | 70.15 | 71.90 | 71.85 | 50000 |
| 12 Jun 2018 | 71.00 | 72.00 | 70.50 | 71.85 | 69.55 | 26000 |
| 11 Jun 2018 | 72.00 | 72.00 | 69.50 | 69.55 | 72.00 | 128000 |
| 08 Jun 2018 | 71.95 | 72.50 | 71.95 | 72.00 | 71.00 | 14000 |
| 07 Jun 2018 | 71.00 | 71.90 | 70.50 | 71.00 | 70.50 | 12000 |
| 06 Jun 2018 | 71.00 | 71.00 | 70.50 | 70.50 | 68.40 | 102000 |
| 05 Jun 2018 | 71.00 | 72.65 | 67.00 | 68.40 | 72.00 | 162000 |
| 04 Jun 2018 | 74.00 | 74.00 | 72.00 | 72.00 | 73.00 | 130000 |
| 01 Jun 2018 | 74.10 | 74.10 | 72.50 | 73.00 | 73.00 | 14000 |
| 31 May 2018 | 74.10 | 74.10 | 73.00 | 73.00 | 74.10 | 10000 |
| 30 May 2018 | 75.30 | 76.00 | 74.10 | 74.10 | 77.20 | 12000 |
| 29 May 2018 | 76.50 | 77.45 | 76.50 | 77.20 | 75.00 | 8000 |
| 28 May 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.60 | 2000 |
| 25 May 2018 | 75.00 | 75.60 | 74.25 | 75.60 | 74.25 | 12000 |
| 24 May 2018 | 73.00 | 75.00 | 72.80 | 74.25 | 74.30 | 48000 |
| 23 May 2018 | 76.10 | 76.10 | 73.00 | 74.30 | 74.00 | 48000 |
| 22 May 2018 | 75.00 | 76.90 | 74.00 | 74.00 | 75.00 | 40000 |
| 21 May 2018 | 79.50 | 79.50 | 72.15 | 75.00 | 79.75 | 150000 |
| 18 May 2018 | 78.70 | 80.00 | 78.70 | 79.75 | 79.10 | 32000 |
| 17 May 2018 | 80.25 | 80.40 | 78.85 | 79.10 | 80.25 | 44000 |
| 16 May 2018 | 80.00 | 80.25 | 80.00 | 80.25 | 80.95 | 32000 |
| 15 May 2018 | 82.50 | 82.50 | 80.00 | 80.95 | 82.75 | 60000 |
| 14 May 2018 | 84.05 | 85.00 | 82.20 | 82.75 | 84.45 | 18000 |
| 11 May 2018 | 85.00 | 85.95 | 84.40 | 84.45 | 85.15 | 12000 |
| 10 May 2018 | 86.25 | 86.25 | 84.85 | 85.15 | 85.85 | 22000 |
| 09 May 2018 | 86.50 | 87.00 | 85.50 | 85.85 | 86.55 | 46000 |
| 08 May 2018 | 86.45 | 86.90 | 86.00 | 86.55 | 86.50 | 22000 |
| 07 May 2018 | 87.00 | 87.90 | 86.50 | 86.50 | 86.00 | 26000 |
| 04 May 2018 | 86.30 | 87.00 | 86.00 | 86.00 | 87.45 | 8000 |
| 03 May 2018 | 88.10 | 88.50 | 87.05 | 87.45 | 89.45 | 34000 |
| 02 May 2018 | 87.00 | 92.00 | 86.10 | 89.45 | 87.00 | 214000 |
| 30 Apr 2018 | 84.95 | 88.70 | 84.95 | 87.00 | 84.50 | 138000 |
| 27 Apr 2018 | 85.25 | 85.50 | 84.50 | 84.50 | 85.25 | 36000 |
| 26 Apr 2018 | 85.00 | 85.25 | 84.20 | 85.25 | 84.10 | 14000 |
| 25 Apr 2018 | 82.90 | 84.85 | 82.90 | 84.10 | 82.85 | 80000 |
| 24 Apr 2018 | 84.55 | 84.55 | 81.90 | 82.85 | 85.55 | 42000 |
| 23 Apr 2018 | 88.00 | 88.00 | 84.80 | 85.55 | 84.95 | 34000 |
| 20 Apr 2018 | 85.20 | 86.90 | 84.50 | 84.95 | 85.05 | 102000 |
| 19 Apr 2018 | 85.10 | 88.90 | 84.50 | 85.05 | 85.30 | 74000 |
| 18 Apr 2018 | 86.90 | 86.90 | 85.00 | 85.30 | 85.30 | 42000 |
| 17 Apr 2018 | 86.50 | 86.50 | 85.00 | 85.30 | 86.85 | 40000 |
| 16 Apr 2018 | 86.00 | 87.50 | 85.80 | 86.85 | 84.70 | 70000 |
| 13 Apr 2018 | 84.50 | 86.50 | 84.20 | 84.70 | 84.65 | 84000 |
| 12 Apr 2018 | 85.00 | 85.00 | 84.20 | 84.65 | 84.45 | 56000 |
| 11 Apr 2018 | 85.00 | 85.00 | 83.60 | 84.45 | 85.20 | 16000 |
| 10 Apr 2018 | 86.95 | 87.50 | 84.60 | 85.20 | 86.00 | 72000 |
| 09 Apr 2018 | 85.00 | 88.00 | 84.95 | 86.00 | 84.75 | 64000 |
| 06 Apr 2018 | 86.00 | 86.00 | 83.80 | 84.75 | 86.55 | 86000 |
| 05 Apr 2018 | 86.90 | 87.00 | 86.00 | 86.55 | 82.95 | 88000 |
| 04 Apr 2018 | 87.00 | 88.00 | 82.40 | 82.95 | 84.70 | 144000 |
| 03 Apr 2018 | 81.50 | 85.40 | 80.40 | 84.70 | 81.35 | 236000 |
| 02 Apr 2018 | 75.40 | 82.50 | 75.00 | 81.35 | 75.20 | 226000 |
| 28 Mar 2018 | 74.75 | 75.60 | 73.05 | 75.20 | 74.45 | 60000 |
| 27 Mar 2018 | 74.10 | 74.90 | 72.50 | 74.45 | 71.35 | 24000 |
| 26 Mar 2018 | 73.35 | 73.35 | 71.00 | 71.35 | 72.05 | 108000 |
| 23 Mar 2018 | 74.35 | 74.40 | 71.40 | 72.05 | 73.35 | 68000 |
| 22 Mar 2018 | 74.95 | 74.95 | 73.20 | 73.35 | 74.65 | 46000 |
| 21 Mar 2018 | 74.80 | 75.60 | 74.00 | 74.65 | 74.80 | 50000 |
| 20 Mar 2018 | 74.80 | 75.30 | 73.30 | 74.80 | 73.95 | 176000 |
| 19 Mar 2018 | 76.30 | 76.70 | 73.75 | 73.95 | 74.75 | 846000 |
| 16 Mar 2018 | 75.10 | 76.00 | 73.00 | 74.75 | 75.60 | 86000 |
| 15 Mar 2018 | 70.20 | 75.90 | 70.20 | 75.60 | 70.00 | 294000 |
| 14 Mar 2018 | 70.10 | 70.50 | 70.00 | 70.00 | 70.50 | 38000 |
| 13 Mar 2018 | 70.00 | 70.50 | 70.00 | 70.50 | 70.75 | 28000 |
| 12 Mar 2018 | 71.00 | 71.00 | 69.10 | 70.75 | 70.05 | 100000 |
| 09 Mar 2018 | 71.00 | 72.35 | 70.00 | 70.05 | 70.70 | 128000 |
| 08 Mar 2018 | 73.00 | 73.00 | 70.00 | 70.70 | 70.40 | 66000 |
| 07 Mar 2018 | 69.50 | 71.80 | 69.50 | 70.40 | 70.85 | 86000 |
| 06 Mar 2018 | 73.95 | 73.95 | 70.20 | 70.85 | 71.80 | 138000 |
| 05 Mar 2018 | 74.95 | 75.00 | 71.75 | 71.80 | 74.90 | 76000 |
| 01 Mar 2018 | 75.50 | 76.30 | 74.00 | 74.90 | 74.85 | 82000 |
| 28 Feb 2018 | 69.70 | 76.00 | 69.00 | 74.85 | 68.50 | 600000 |
| 27 Feb 2018 | 69.95 | 70.00 | 68.00 | 68.50 | 69.60 | 78000 |
| 26 Feb 2018 | 69.60 | 70.45 | 68.55 | 69.60 | 69.75 | 92000 |
| 23 Feb 2018 | 67.85 | 70.50 | 67.00 | 69.75 | 66.75 | 260000 |
| 22 Feb 2018 | 67.60 | 68.45 | 66.60 | 66.75 | 67.05 | 158000 |
| 21 Feb 2018 | 68.45 | 70.30 | 66.50 | 67.05 | 69.80 | 432000 |
| 20 Feb 2018 | 71.30 | 72.40 | 68.40 | 69.80 | 71.35 | 284000 |
| 19 Feb 2018 | 72.90 | 72.90 | 68.25 | 71.35 | 70.50 | 470000 |
| 16 Feb 2018 | 84.60 | 90.00 | 70.00 | 70.50 | 78.00 | 3072000 |
| 15 Feb 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 65.00 | 72000 |