Steel City Securities Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 29.85 | 29.85 | 28.50 | 28.95 | 28.75 | 1444 |
| 23 Dec 2019 | 29.95 | 29.95 | 28.30 | 28.75 | 29.00 | 1234 |
| 20 Dec 2019 | 28.40 | 29.00 | 28.35 | 29.00 | 28.80 | 2775 |
| 19 Dec 2019 | 27.25 | 30.75 | 27.25 | 28.80 | 29.80 | 938 |
| 18 Dec 2019 | 29.00 | 29.80 | 29.00 | 29.80 | 29.00 | 600 |
| 17 Dec 2019 | 29.95 | 29.95 | 28.95 | 29.00 | 28.70 | 1073 |
| 16 Dec 2019 | 29.70 | 31.40 | 28.20 | 28.70 | 29.65 | 11439 |
| 13 Dec 2019 | 30.95 | 30.95 | 29.60 | 29.65 | 29.90 | 207 |
| 12 Dec 2019 | 31.90 | 31.90 | 29.15 | 29.90 | 30.15 | 485 |
| 10 Dec 2019 | 31.00 | 31.00 | 29.50 | 29.55 | 31.15 | 1944 |
| 09 Dec 2019 | 31.05 | 32.30 | 29.55 | 31.15 | 29.90 | 1713 |
| 06 Dec 2019 | 29.25 | 30.00 | 29.05 | 29.90 | 29.85 | 1202 |
| 05 Dec 2019 | 30.00 | 30.95 | 29.80 | 29.85 | 30.50 | 1699 |
| 04 Dec 2019 | 30.05 | 30.50 | 29.50 | 30.50 | 30.55 | 503 |
| 03 Dec 2019 | 28.90 | 30.90 | 28.85 | 30.55 | 30.50 | 3598 |
| 02 Dec 2019 | 31.00 | 31.00 | 29.55 | 30.50 | 30.60 | 924 |
| 29 Nov 2019 | 31.25 | 31.25 | 29.65 | 30.60 | 30.05 | 6191 |
| 28 Nov 2019 | 31.20 | 31.20 | 29.65 | 30.05 | 31.00 | 1768 |
| 27 Nov 2019 | 31.40 | 31.40 | 30.65 | 31.00 | 30.60 | 441 |
| 26 Nov 2019 | 34.95 | 34.95 | 29.90 | 30.60 | 31.00 | 3506 |
| 25 Nov 2019 | 30.10 | 31.00 | 30.10 | 31.00 | 30.30 | 1887 |
| 22 Nov 2019 | 31.00 | 31.40 | 29.85 | 30.30 | 30.05 | 2261 |
| 21 Nov 2019 | 35.00 | 35.00 | 29.55 | 30.05 | 30.20 | 886 |
| 20 Nov 2019 | 30.55 | 30.85 | 30.20 | 30.20 | 30.90 | 4235 |
| 19 Nov 2019 | 30.95 | 31.00 | 30.55 | 30.90 | 30.05 | 1206 |
| 18 Nov 2019 | 28.20 | 31.40 | 28.20 | 30.05 | 30.30 | 5509 |
| 15 Nov 2019 | 28.60 | 31.40 | 28.60 | 30.30 | 30.65 | 3592 |
| 14 Nov 2019 | 32.30 | 32.30 | 30.10 | 30.65 | 30.85 | 2255 |
| 13 Nov 2019 | 31.25 | 31.95 | 30.85 | 30.85 | 31.75 | 600 |
| 11 Nov 2019 | 32.85 | 32.85 | 31.15 | 31.75 | 30.80 | 2698 |
| 08 Nov 2019 | 32.85 | 32.85 | 29.85 | 30.80 | 31.65 | 3376 |
| 07 Nov 2019 | 37.00 | 37.00 | 31.65 | 31.65 | 31.95 | 3152 |
| 06 Nov 2019 | 29.05 | 32.90 | 29.05 | 31.95 | 30.65 | 1098 |
| 05 Nov 2019 | 30.05 | 31.50 | 30.05 | 30.65 | 30.25 | 6091 |
| 04 Nov 2019 | 32.00 | 32.75 | 29.65 | 30.25 | 31.65 | 6722 |
| 01 Nov 2019 | 31.95 | 31.95 | 30.95 | 31.65 | 30.95 | 6856 |
| 31 Oct 2019 | 32.80 | 32.80 | 30.50 | 30.95 | 31.90 | 5387 |
| 30 Oct 2019 | 33.95 | 33.95 | 29.20 | 31.90 | 30.90 | 3024 |
| 29 Oct 2019 | 30.65 | 30.90 | 28.60 | 30.90 | 30.95 | 2626 |
| 25 Oct 2019 | 33.40 | 33.40 | 28.45 | 28.95 | 28.15 | 6299 |
| 24 Oct 2019 | 29.30 | 29.45 | 27.95 | 28.15 | 29.25 | 4442 |
| 23 Oct 2019 | 28.80 | 29.75 | 27.40 | 29.25 | 27.80 | 4641 |
| 22 Oct 2019 | 29.00 | 29.00 | 26.05 | 27.80 | 29.00 | 14121 |
| 18 Oct 2019 | 29.60 | 29.60 | 28.65 | 29.00 | 29.05 | 5484 |
| 17 Oct 2019 | 28.15 | 29.70 | 28.15 | 29.05 | 29.00 | 1885 |
| 16 Oct 2019 | 28.40 | 29.20 | 28.40 | 29.00 | 29.40 | 7542 |
| 14 Oct 2019 | 29.15 | 29.80 | 28.80 | 29.10 | 29.05 | 5987 |
| 11 Oct 2019 | 29.05 | 29.85 | 28.90 | 29.05 | 28.95 | 1790 |
| 10 Oct 2019 | 28.40 | 29.95 | 27.85 | 28.95 | 29.10 | 13989 |
| 09 Oct 2019 | 27.60 | 31.75 | 27.05 | 29.10 | 29.05 | 3888 |
| 07 Oct 2019 | 29.75 | 29.90 | 29.00 | 29.05 | 29.75 | 1222 |
| 04 Oct 2019 | 31.70 | 31.70 | 29.75 | 29.75 | 29.30 | 266 |
| 03 Oct 2019 | 29.75 | 30.70 | 28.55 | 29.30 | 30.65 | 2374 |
| 01 Oct 2019 | 32.20 | 32.75 | 30.20 | 30.65 | 32.90 | 593 |
| 30 Sep 2019 | 34.80 | 34.85 | 30.75 | 32.90 | 33.95 | 2512 |
| 27 Sep 2019 | 33.25 | 34.40 | 33.25 | 33.95 | 33.40 | 610 |
| 26 Sep 2019 | 32.55 | 34.85 | 32.50 | 33.40 | 32.60 | 2214 |
| 25 Sep 2019 | 34.20 | 35.10 | 32.55 | 32.60 | 34.15 | 3395 |
| 24 Sep 2019 | 34.90 | 35.00 | 34.05 | 34.15 | 35.95 | 2075 |
| 23 Sep 2019 | 35.95 | 36.00 | 35.95 | 35.95 | 35.95 | 1200 |
| 20 Sep 2019 | 36.85 | 36.85 | 35.35 | 35.95 | 35.10 | 2505 |
| 19 Sep 2019 | 37.50 | 37.50 | 35.00 | 35.10 | 36.15 | 2570 |
| 18 Sep 2019 | 36.10 | 36.60 | 35.10 | 36.15 | 36.65 | 396 |
| 17 Sep 2019 | 36.80 | 37.10 | 36.60 | 36.65 | 37.05 | 2223 |
| 16 Sep 2019 | 37.60 | 37.80 | 37.00 | 37.05 | 37.60 | 3950 |
| 13 Sep 2019 | 38.00 | 38.00 | 37.05 | 37.60 | 37.05 | 3338 |
| 12 Sep 2019 | 37.10 | 37.85 | 37.00 | 37.05 | 37.10 | 4313 |
| 11 Sep 2019 | 34.60 | 37.40 | 34.55 | 37.10 | 34.55 | 6801 |
| 09 Sep 2019 | 31.35 | 35.50 | 31.35 | 34.55 | 32.90 | 7135 |
| 06 Sep 2019 | 31.80 | 33.40 | 31.55 | 32.90 | 31.55 | 795 |
| 05 Sep 2019 | 31.50 | 31.95 | 31.40 | 31.55 | 31.45 | 9690 |
| 04 Sep 2019 | 31.05 | 32.95 | 31.05 | 31.45 | 31.25 | 6904 |
| 03 Sep 2019 | 30.40 | 31.25 | 30.40 | 31.25 | 30.60 | 2264 |
| 30 Aug 2019 | 31.50 | 31.50 | 30.15 | 30.60 | 30.75 | 667 |
| 29 Aug 2019 | 31.50 | 32.00 | 30.10 | 30.75 | 31.30 | 16497 |
| 28 Aug 2019 | 31.40 | 31.50 | 30.50 | 31.30 | 30.50 | 8176 |
| 27 Aug 2019 | 28.30 | 31.40 | 28.30 | 30.50 | 29.85 | 32608 |
| 26 Aug 2019 | 30.20 | 30.20 | 28.80 | 29.85 | 28.95 | 223 |
| 23 Aug 2019 | 27.20 | 29.00 | 27.20 | 28.95 | 28.90 | 4178 |
| 22 Aug 2019 | 30.50 | 30.50 | 28.50 | 28.90 | 30.00 | 3370 |
| 21 Aug 2019 | 30.50 | 30.50 | 29.25 | 30.00 | 29.85 | 89793 |
| 20 Aug 2019 | 30.95 | 31.60 | 29.50 | 29.85 | 31.20 | 69355 |
| 19 Aug 2019 | 30.80 | 31.70 | 30.10 | 31.20 | 30.35 | 9336 |
| 16 Aug 2019 | 29.80 | 31.00 | 29.00 | 30.35 | 29.50 | 10986 |
| 14 Aug 2019 | 29.80 | 29.80 | 28.55 | 29.50 | 29.60 | 314 |
| 13 Aug 2019 | 32.00 | 32.00 | 28.00 | 29.60 | 29.65 | 4138 |
| 09 Aug 2019 | 31.80 | 31.80 | 29.55 | 29.65 | 30.45 | 753 |
| 08 Aug 2019 | 30.00 | 31.90 | 28.80 | 30.45 | 29.50 | 5821 |
| 07 Aug 2019 | 29.80 | 29.80 | 28.70 | 29.50 | 29.70 | 1384 |
| 06 Aug 2019 | 29.80 | 29.80 | 28.15 | 29.70 | 29.00 | 3148 |
| 05 Aug 2019 | 29.85 | 29.85 | 27.90 | 29.00 | 29.05 | 4429 |
| 02 Aug 2019 | 30.35 | 30.95 | 28.40 | 29.05 | 31.05 | 7012 |
| 01 Aug 2019 | 32.00 | 32.00 | 30.70 | 31.05 | 32.80 | 200285 |
| 31 Jul 2019 | 32.80 | 33.00 | 31.30 | 32.80 | 32.65 | 2500 |
| 30 Jul 2019 | 33.15 | 33.30 | 32.20 | 32.65 | 33.00 | 2725 |
| 29 Jul 2019 | 33.20 | 33.35 | 32.60 | 33.00 | 33.40 | 990 |
| 26 Jul 2019 | 33.70 | 33.70 | 32.70 | 33.40 | 33.40 | 2187 |
| 25 Jul 2019 | 33.60 | 34.00 | 31.80 | 33.40 | 33.05 | 3119 |
| 24 Jul 2019 | 33.20 | 33.60 | 32.00 | 33.05 | 32.70 | 5028 |
| 23 Jul 2019 | 32.00 | 33.00 | 31.85 | 32.70 | 30.85 | 12191 |
| 22 Jul 2019 | 32.40 | 32.40 | 30.00 | 30.85 | 33.00 | 27276 |
| 19 Jul 2019 | 36.80 | 38.00 | 32.55 | 33.00 | 36.15 | 114104 |
| 18 Jul 2019 | 39.35 | 39.35 | 36.00 | 36.15 | 39.00 | 17344 |
| 17 Jul 2019 | 38.20 | 39.80 | 37.60 | 39.00 | 39.25 | 5792 |
| 16 Jul 2019 | 40.60 | 42.00 | 39.00 | 39.25 | 41.20 | 14861 |
| 15 Jul 2019 | 44.00 | 44.00 | 40.75 | 41.20 | 43.25 | 5815 |
| 12 Jul 2019 | 41.10 | 46.45 | 41.10 | 43.25 | 43.25 | 20762 |
| 11 Jul 2019 | 41.20 | 43.60 | 40.15 | 43.25 | 41.75 | 10301 |
| 10 Jul 2019 | 42.80 | 43.80 | 41.30 | 41.75 | 44.55 | 31788 |
| 09 Jul 2019 | 50.10 | 52.95 | 43.00 | 44.55 | 52.25 | 51573 |
| 08 Jul 2019 | 56.00 | 56.00 | 52.10 | 52.25 | 55.20 | 7517 |
| 05 Jul 2019 | 59.55 | 60.00 | 54.20 | 55.20 | 59.80 | 24760 |
| 04 Jul 2019 | 58.50 | 60.00 | 58.50 | 59.80 | 58.65 | 1594 |
| 03 Jul 2019 | 60.00 | 61.00 | 58.10 | 58.65 | 60.25 | 7384 |
| 02 Jul 2019 | 60.00 | 60.50 | 59.60 | 60.25 | 60.10 | 4925 |
| 01 Jul 2019 | 59.00 | 61.00 | 59.00 | 60.10 | 59.65 | 19951 |
| 28 Jun 2019 | 62.45 | 62.50 | 59.50 | 59.65 | 61.10 | 14606 |
| 27 Jun 2019 | 68.75 | 68.75 | 60.50 | 61.10 | 64.05 | 112062 |
| 26 Jun 2019 | 56.00 | 65.40 | 56.00 | 64.05 | 55.25 | 62000 |
| 24 Jun 2019 | 56.00 | 56.20 | 54.40 | 55.25 | 56.00 | 22000 |
| 21 Jun 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 57.95 | 2000 |
| 20 Jun 2019 | 57.95 | 57.95 | 57.95 | 57.95 | 57.75 | 2000 |
| 19 Jun 2019 | 57.75 | 57.75 | 57.75 | 57.75 | 56.00 | 2000 |
| 18 Jun 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 |
| 17 Jun 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 58.00 | 2000 |
| 14 Jun 2019 | 56.00 | 58.00 | 56.00 | 58.00 | 56.05 | 6000 |
| 13 Jun 2019 | 58.20 | 58.20 | 56.05 | 56.05 | 56.60 | 4000 |
| 12 Jun 2019 | 56.00 | 56.90 | 54.00 | 56.60 | 58.25 | 24000 |
| 07 Jun 2019 | 58.25 | 58.25 | 58.25 | 58.25 | 56.50 | 2000 |
| 06 Jun 2019 | 61.90 | 61.90 | 55.90 | 56.50 | 58.00 | 28000 |
| 04 Jun 2019 | 56.50 | 59.25 | 56.50 | 58.00 | 61.50 | 6000 |
| 31 May 2019 | 61.50 | 61.50 | 61.50 | 61.50 | 59.45 | 2000 |
| 30 May 2019 | 59.00 | 59.90 | 59.00 | 59.45 | 59.50 | 4000 |
| 29 May 2019 | 59.50 | 59.50 | 59.50 | 59.50 | 57.00 | 2000 |
| 28 May 2019 | 58.00 | 58.00 | 56.05 | 57.00 | 59.00 | 10000 |
| 27 May 2019 | 58.00 | 59.00 | 58.00 | 59.00 | 57.90 | 6000 |
| 24 May 2019 | 57.90 | 57.90 | 57.90 | 57.90 | 57.00 | 2000 |
| 23 May 2019 | 59.50 | 59.50 | 57.00 | 57.00 | 58.00 | 6000 |
| 22 May 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 60.00 | 12000 |
| 20 May 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 55.25 | 2000 |
| 17 May 2019 | 59.90 | 59.90 | 55.05 | 55.25 | 56.25 | 32000 |
| 16 May 2019 | 57.00 | 57.00 | 56.25 | 56.25 | 58.00 | 12000 |
| 15 May 2019 | 59.20 | 59.20 | 58.00 | 58.00 | 59.05 | 4000 |
| 14 May 2019 | 57.00 | 61.00 | 57.00 | 59.05 | 57.30 | 22000 |
| 13 May 2019 | 57.20 | 60.50 | 57.00 | 57.30 | 60.75 | 24000 |
| 10 May 2019 | 57.20 | 60.75 | 57.15 | 60.75 | 61.00 | 52000 |
| 06 May 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 60.10 | 2000 |
| 03 May 2019 | 60.10 | 60.10 | 60.10 | 60.10 | 60.70 | 2000 |
| 02 May 2019 | 60.70 | 60.70 | 60.70 | 60.70 | 59.00 | 2000 |
| 26 Apr 2019 | 60.05 | 60.05 | 59.00 | 59.00 | 61.00 | 6000 |
| 25 Apr 2019 | 59.00 | 63.00 | 59.00 | 61.00 | 57.25 | 12000 |
| 24 Apr 2019 | 57.25 | 57.25 | 57.25 | 57.25 | 57.90 | 2000 |
| 23 Apr 2019 | 57.00 | 57.90 | 56.00 | 57.90 | 54.35 | 16000 |
| 22 Apr 2019 | 56.00 | 56.00 | 54.10 | 54.35 | 57.00 | 16000 |
| 18 Apr 2019 | 58.00 | 58.00 | 57.00 | 57.00 | 56.00 | 4000 |
| 16 Apr 2019 | 57.00 | 57.00 | 56.00 | 56.00 | 57.00 | 10000 |
| 12 Apr 2019 | 57.25 | 57.25 | 57.00 | 57.00 | 59.00 | 6000 |
| 09 Apr 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 58.80 | 2000 |
| 08 Apr 2019 | 58.80 | 58.80 | 58.80 | 58.80 | 57.50 | 2000 |
| 05 Apr 2019 | 58.90 | 59.00 | 57.50 | 57.50 | 57.30 | 6000 |
| 04 Apr 2019 | 59.30 | 59.30 | 54.50 | 57.30 | 60.50 | 26000 |
| 03 Apr 2019 | 60.55 | 60.55 | 60.50 | 60.50 | 59.25 | 4000 |
| 29 Mar 2019 | 59.60 | 61.50 | 58.05 | 59.25 | 61.50 | 14000 |
| 28 Mar 2019 | 61.50 | 61.50 | 61.50 | 61.50 | 61.45 | 2000 |
| 27 Mar 2019 | 58.00 | 62.00 | 57.00 | 61.45 | 63.00 | 16000 |
| 20 Mar 2019 | 63.00 | 63.00 | 63.00 | 63.00 | 62.00 | 2000 |
| 11 Mar 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 61.00 | 2000 |
| 08 Mar 2019 | 61.00 | 61.00 | 61.00 | 61.00 | 58.30 | 2000 |
| 28 Feb 2019 | 58.30 | 58.30 | 58.30 | 58.30 | 60.00 | 4000 |
| 22 Feb 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 60.30 | 2000 |
| 20 Feb 2019 | 60.30 | 60.30 | 60.30 | 60.30 | 60.50 | 2000 |
| 19 Feb 2019 | 60.50 | 60.50 | 60.50 | 60.50 | 57.60 | 2000 |
| 14 Feb 2019 | 57.25 | 58.00 | 57.25 | 57.60 | 58.00 | 4000 |
| 12 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4000 |
| 11 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 |
| 07 Feb 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 58.50 | 2000 |
| 06 Feb 2019 | 58.50 | 58.50 | 58.50 | 58.50 | 58.00 | 10000 |
| 05 Feb 2019 | 58.70 | 61.50 | 58.00 | 58.00 | 62.80 | 20000 |
| 04 Feb 2019 | 62.80 | 62.80 | 62.80 | 62.80 | 60.00 | 2000 |
| 01 Feb 2019 | 60.10 | 60.10 | 60.00 | 60.00 | 62.50 | 6000 |
| 30 Jan 2019 | 62.50 | 62.50 | 62.50 | 62.50 | 60.00 | 2000 |
| 29 Jan 2019 | 61.50 | 61.50 | 59.00 | 60.00 | 61.50 | 10000 |
| 28 Jan 2019 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 2000 |
| 25 Jan 2019 | 61.25 | 61.25 | 61.00 | 61.00 | 61.25 | 6000 |
| 24 Jan 2019 | 61.00 | 61.25 | 61.00 | 61.25 | 61.15 | 10000 |
| 22 Jan 2019 | 61.15 | 61.15 | 61.15 | 61.15 | 63.00 | 2000 |
| 18 Jan 2019 | 62.10 | 63.00 | 61.00 | 63.00 | 62.10 | 14000 |
| 14 Jan 2019 | 63.05 | 63.05 | 62.10 | 62.10 | 64.00 | 10000 |
| 10 Jan 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 63.70 | 2000 |
| 09 Jan 2019 | 63.35 | 64.00 | 63.35 | 63.70 | 65.50 | 8000 |
| 08 Jan 2019 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | 2000 |
| 04 Jan 2019 | 65.00 | 66.95 | 63.70 | 64.20 | 63.15 | 14000 |
| 31 Dec 2018 | 68.00 | 68.00 | 63.10 | 64.40 | 67.50 | 28000 |
| 27 Dec 2018 | 66.00 | 68.00 | 66.00 | 67.50 | 67.65 | 8000 |
| 24 Dec 2018 | 66.65 | 67.65 | 65.50 | 67.65 | 69.65 | 14000 |
| 21 Dec 2018 | 68.10 | 69.65 | 67.30 | 69.65 | 68.25 | 8000 |
| 20 Dec 2018 | 70.80 | 71.50 | 68.25 | 68.25 | 70.80 | 8000 |
| 18 Dec 2018 | 80.90 | 80.90 | 70.80 | 70.80 | 68.00 | 4000 |
| 14 Dec 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 69.10 | 2000 |
| 12 Dec 2018 | 69.10 | 69.10 | 69.10 | 69.10 | 66.95 | 4000 |
| 11 Dec 2018 | 67.00 | 67.00 | 66.95 | 66.95 | 67.00 | 4000 |
| 10 Dec 2018 | 65.15 | 67.00 | 65.15 | 67.00 | 67.25 | 10000 |
| 05 Dec 2018 | 69.00 | 69.00 | 67.00 | 67.25 | 68.10 | 6000 |
| 30 Nov 2018 | 66.50 | 69.25 | 66.50 | 68.10 | 69.50 | 10000 |
| 29 Nov 2018 | 69.50 | 69.50 | 69.50 | 69.50 | 66.55 | 2000 |
| 28 Nov 2018 | 68.00 | 68.00 | 66.00 | 66.55 | 69.10 | 24000 |
| 27 Nov 2018 | 70.00 | 70.00 | 69.10 | 69.10 | 69.80 | 12000 |
| 26 Nov 2018 | 71.50 | 71.50 | 69.55 | 69.80 | 73.00 | 8000 |
| 22 Nov 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 71.50 | 2000 |
| 20 Nov 2018 | 70.50 | 72.80 | 70.50 | 71.50 | 73.35 | 16000 |
| 16 Nov 2018 | 73.50 | 73.75 | 72.00 | 73.35 | 72.00 | 14000 |
| 15 Nov 2018 | 74.95 | 74.95 | 72.00 | 72.00 | 72.85 | 24000 |
| 14 Nov 2018 | 72.25 | 73.00 | 72.25 | 72.85 | 75.50 | 8000 |
| 13 Nov 2018 | 75.50 | 75.50 | 75.50 | 75.50 | 73.45 | 2000 |
| 09 Nov 2018 | 73.00 | 73.90 | 73.00 | 73.45 | 76.00 | 4000 |
| 07 Nov 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 72.50 | 2000 |
| 05 Nov 2018 | 75.20 | 75.20 | 71.95 | 72.85 | 78.00 | 12000 |
| 02 Nov 2018 | 74.80 | 81.00 | 74.80 | 78.00 | 73.00 | 26000 |
| 01 Nov 2018 | 72.90 | 73.00 | 72.90 | 73.00 | 72.20 | 4000 |
| 31 Oct 2018 | 72.20 | 72.20 | 72.20 | 72.20 | 69.05 | 2000 |
| 29 Oct 2018 | 69.00 | 70.00 | 67.20 | 69.05 | 67.00 | 20000 |
| 26 Oct 2018 | 67.20 | 67.20 | 67.00 | 67.00 | 69.00 | 6000 |
| 24 Oct 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 72.95 | 2000 |
| 23 Oct 2018 | 69.65 | 72.95 | 69.65 | 72.95 | 69.00 | 4000 |
| 22 Oct 2018 | 71.00 | 74.95 | 69.00 | 69.00 | 72.00 | 24000 |
| 19 Oct 2018 | 73.00 | 73.00 | 72.00 | 72.00 | 72.80 | 4000 |
| 17 Oct 2018 | 78.00 | 78.00 | 72.05 | 72.80 | 77.90 | 14000 |
| 16 Oct 2018 | 78.80 | 80.05 | 77.00 | 77.90 | 76.00 | 26000 |
| 15 Oct 2018 | 77.00 | 77.00 | 76.00 | 76.00 | 75.20 | 6000 |
| 12 Oct 2018 | 72.50 | 79.00 | 72.25 | 75.20 | 70.10 | 24000 |
| 11 Oct 2018 | 68.95 | 71.00 | 68.95 | 70.10 | 70.50 | 26000 |
| 10 Oct 2018 | 72.00 | 72.00 | 68.50 | 70.50 | 67.90 | 24000 |
| 09 Oct 2018 | 66.25 | 70.90 | 66.25 | 67.90 | 63.65 | 10000 |
| 08 Oct 2018 | 65.00 | 65.50 | 62.00 | 63.65 | 64.45 | 24000 |
| 05 Oct 2018 | 67.70 | 67.70 | 64.00 | 64.45 | 66.00 | 12000 |
| 04 Oct 2018 | 67.00 | 67.00 | 66.00 | 66.00 | 68.00 | 4000 |
| 01 Oct 2018 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 24000 |
| 28 Sep 2018 | 69.00 | 69.00 | 67.00 | 68.00 | 70.00 | 12000 |
| 26 Sep 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 25 Sep 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
| 24 Sep 2018 | 72.00 | 72.00 | 69.00 | 70.00 | 71.00 | 12000 |
| 21 Sep 2018 | 74.10 | 74.10 | 71.00 | 71.00 | 73.00 | 16000 |
| 19 Sep 2018 | 74.10 | 74.10 | 73.00 | 73.00 | 76.50 | 6000 |
| 18 Sep 2018 | 76.50 | 76.50 | 76.50 | 76.50 | 74.50 | 2000 |
| 17 Sep 2018 | 75.25 | 75.25 | 73.00 | 74.50 | 77.00 | 16000 |
| 14 Sep 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 76.50 | 2000 |
| 12 Sep 2018 | 75.00 | 76.60 | 75.00 | 76.50 | 75.00 | 6000 |
| 11 Sep 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.60 | 2000 |
| 10 Sep 2018 | 76.50 | 76.50 | 75.00 | 75.60 | 76.50 | 14000 |
| 07 Sep 2018 | 77.00 | 77.00 | 76.50 | 76.50 | 77.05 | 4000 |
| 06 Sep 2018 | 77.90 | 77.90 | 77.05 | 77.05 | 76.30 | 4000 |
| 05 Sep 2018 | 78.40 | 78.40 | 75.20 | 76.30 | 76.50 | 10000 |
| 04 Sep 2018 | 77.05 | 78.00 | 76.50 | 76.50 | 78.00 | 14000 |
| 03 Sep 2018 | 77.90 | 79.90 | 77.90 | 78.00 | 77.80 | 20000 |
| 31 Aug 2018 | 76.20 | 78.65 | 76.00 | 77.80 | 77.05 | 8000 |
| 30 Aug 2018 | 79.95 | 79.95 | 77.05 | 77.05 | 79.25 | 12000 |
| 29 Aug 2018 | 79.25 | 79.25 | 79.25 | 79.25 | 78.50 | 2000 |
| 28 Aug 2018 | 80.00 | 80.00 | 78.50 | 78.50 | 78.00 | 6000 |
| 27 Aug 2018 | 76.00 | 79.00 | 75.55 | 78.00 | 77.00 | 12000 |
| 24 Aug 2018 | 77.10 | 78.50 | 77.00 | 77.00 | 78.10 | 14000 |
| 23 Aug 2018 | 78.10 | 78.10 | 78.10 | 78.10 | 79.50 | 2000 |
| 21 Aug 2018 | 80.50 | 80.50 | 79.50 | 79.50 | 78.10 | 4000 |
| 17 Aug 2018 | 81.40 | 81.40 | 78.10 | 78.10 | 78.25 | 4000 |
| 16 Aug 2018 | 77.50 | 79.00 | 77.50 | 78.25 | 79.50 | 4000 |
| 14 Aug 2018 | 81.30 | 81.30 | 79.50 | 79.50 | 80.80 | 10000 |
| 10 Aug 2018 | 79.20 | 80.80 | 79.20 | 80.80 | 78.65 | 4000 |
| 09 Aug 2018 | 78.65 | 78.65 | 78.65 | 78.65 | 80.60 | 2000 |
| 08 Aug 2018 | 81.50 | 81.80 | 79.50 | 80.60 | 79.00 | 10000 |
| 07 Aug 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2000 |
| 06 Aug 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 81.40 | 2000 |
| 03 Aug 2018 | 80.00 | 81.40 | 79.00 | 81.40 | 79.45 | 8000 |
| 02 Aug 2018 | 79.45 | 79.45 | 79.45 | 79.45 | 77.65 | 2000 |
| 01 Aug 2018 | 76.25 | 78.35 | 76.25 | 77.65 | 78.50 | 14000 |
| 31 Jul 2018 | 79.00 | 80.95 | 77.00 | 78.50 | 79.05 | 16000 |
| 30 Jul 2018 | 80.00 | 80.00 | 79.05 | 79.05 | 80.00 | 6000 |
| 27 Jul 2018 | 79.00 | 81.95 | 78.00 | 80.00 | 79.75 | 36000 |
| 26 Jul 2018 | 78.00 | 81.25 | 76.75 | 79.75 | 76.50 | 122000 |
| 25 Jul 2018 | 73.75 | 77.25 | 73.75 | 76.50 | 75.00 | 8000 |
| 24 Jul 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 74.55 | 2000 |
| 23 Jul 2018 | 73.50 | 74.55 | 72.00 | 74.55 | 75.00 | 10000 |
| 20 Jul 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | 2000 |
| 19 Jul 2018 | 74.00 | 74.00 | 73.55 | 73.55 | 74.85 | 26000 |
| 18 Jul 2018 | 76.50 | 76.50 | 74.50 | 74.85 | 73.55 | 16000 |
| 17 Jul 2018 | 76.90 | 76.90 | 73.55 | 73.55 | 74.00 | 10000 |
| 16 Jul 2018 | 76.00 | 78.85 | 74.00 | 74.00 | 77.00 | 20000 |
| 13 Jul 2018 | 78.90 | 78.90 | 77.00 | 77.00 | 79.25 | 4000 |
| 12 Jul 2018 | 80.00 | 80.00 | 78.95 | 79.25 | 79.25 | 16000 |
| 11 Jul 2018 | 79.25 | 79.25 | 79.25 | 79.25 | 79.20 | 2000 |
| 10 Jul 2018 | 72.20 | 80.00 | 69.95 | 79.20 | 73.60 | 612000 |
| 09 Jul 2018 | 75.00 | 75.00 | 73.60 | 73.60 | 73.65 | 6000 |
| 06 Jul 2018 | 77.00 | 77.00 | 73.65 | 73.65 | 74.00 | 4000 |
| 04 Jul 2018 | 74.00 | 74.00 | 74.00 | 74.00 | 73.65 | 2000 |
| 03 Jul 2018 | 75.95 | 75.95 | 73.65 | 73.65 | 73.25 | 4000 |
| 02 Jul 2018 | 74.75 | 74.75 | 73.25 | 73.25 | 73.75 | 4000 |
| 29 Jun 2018 | 74.45 | 74.45 | 73.40 | 73.75 | 73.00 | 8000 |
| 28 Jun 2018 | 75.00 | 75.00 | 68.20 | 73.00 | 75.00 | 66000 |
| 27 Jun 2018 | 76.10 | 76.10 | 75.00 | 75.00 | 77.50 | 10000 |
| 26 Jun 2018 | 77.85 | 78.20 | 77.00 | 77.50 | 78.00 | 32000 |
| 25 Jun 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | 2000 |
| 22 Jun 2018 | 79.50 | 79.50 | 77.30 | 77.60 | 77.60 | 14000 |
| 21 Jun 2018 | 77.35 | 77.60 | 77.35 | 77.60 | 78.80 | 4000 |
| 20 Jun 2018 | 78.00 | 79.00 | 77.55 | 78.80 | 77.00 | 18000 |
| 19 Jun 2018 | 77.75 | 78.00 | 77.00 | 77.00 | 78.10 | 14000 |
| 18 Jun 2018 | 78.10 | 78.10 | 78.10 | 78.10 | 79.00 | 2000 |
| 15 Jun 2018 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | 4000 |
| 14 Jun 2018 | 80.75 | 80.75 | 79.00 | 79.00 | 79.50 | 4000 |
| 13 Jun 2018 | 79.80 | 79.80 | 78.15 | 79.50 | 79.50 | 8000 |
| 12 Jun 2018 | 79.50 | 79.50 | 79.00 | 79.50 | 79.00 | 14000 |
| 11 Jun 2018 | 80.00 | 80.45 | 79.00 | 79.00 | 79.00 | 8000 |
| 08 Jun 2018 | 77.90 | 79.65 | 77.90 | 79.00 | 77.10 | 22000 |
| 07 Jun 2018 | 78.00 | 78.50 | 77.10 | 77.10 | 79.00 | 6000 |
| 06 Jun 2018 | 77.00 | 79.00 | 77.00 | 79.00 | 77.00 | 6000 |
| 05 Jun 2018 | 78.00 | 78.00 | 77.00 | 77.00 | 74.25 | 8000 |
| 04 Jun 2018 | 76.50 | 76.50 | 73.00 | 74.25 | 77.90 | 46000 |
| 01 Jun 2018 | 77.25 | 77.90 | 77.05 | 77.90 | 80.50 | 12000 |
| 31 May 2018 | 81.50 | 82.05 | 79.10 | 80.50 | 78.90 | 16000 |
| 30 May 2018 | 77.00 | 83.95 | 77.00 | 78.90 | 76.35 | 58000 |
| 29 May 2018 | 76.00 | 76.75 | 76.00 | 76.35 | 74.80 | 10000 |
| 28 May 2018 | 74.70 | 74.80 | 74.70 | 74.80 | 77.30 | 4000 |
| 24 May 2018 | 75.00 | 77.30 | 75.00 | 77.30 | 75.00 | 8000 |
| 23 May 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 |
| 22 May 2018 | 76.10 | 76.10 | 74.60 | 75.00 | 76.20 | 6000 |
| 21 May 2018 | 76.40 | 76.40 | 75.00 | 76.20 | 75.00 | 12000 |
| 18 May 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 |
| 17 May 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 |
| 16 May 2018 | 77.50 | 77.50 | 75.00 | 75.00 | 76.85 | 4000 |
| 15 May 2018 | 76.90 | 76.90 | 76.85 | 76.85 | 76.90 | 4000 |
| 14 May 2018 | 74.00 | 76.90 | 74.00 | 76.90 | 76.00 | 6000 |
| 11 May 2018 | 76.00 | 76.00 | 75.10 | 76.00 | 76.50 | 32000 |
| 10 May 2018 | 76.50 | 76.50 | 76.50 | 76.50 | 77.60 | 6000 |
| 09 May 2018 | 76.50 | 77.75 | 76.00 | 77.60 | 78.50 | 24000 |
| 08 May 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 79.00 | 2000 |
| 07 May 2018 | 78.90 | 79.00 | 78.90 | 79.00 | 77.20 | 4000 |
| 04 May 2018 | 74.50 | 77.40 | 74.50 | 77.20 | 79.50 | 112000 |
| 02 May 2018 | 79.50 | 79.50 | 79.50 | 79.50 | 79.85 | 12000 |
| 30 Apr 2018 | 80.00 | 80.00 | 79.85 | 79.85 | 80.05 | 10000 |
| 27 Apr 2018 | 81.00 | 81.00 | 80.00 | 80.05 | 80.10 | 10000 |
| 26 Apr 2018 | 81.70 | 81.90 | 80.10 | 80.10 | 81.50 | 18000 |
| 25 Apr 2018 | 83.90 | 83.95 | 81.50 | 81.50 | 81.45 | 20000 |
| 24 Apr 2018 | 81.60 | 81.60 | 81.45 | 81.45 | 81.45 | 6000 |
| 23 Apr 2018 | 82.95 | 82.95 | 81.10 | 81.45 | 82.05 | 10000 |
| 20 Apr 2018 | 82.90 | 83.00 | 82.05 | 82.05 | 82.20 | 10000 |
| 19 Apr 2018 | 82.90 | 83.35 | 82.20 | 82.20 | 83.40 | 8000 |
| 18 Apr 2018 | 83.40 | 83.40 | 83.40 | 83.40 | 81.30 | 2000 |
| 17 Apr 2018 | 82.50 | 82.50 | 81.10 | 81.30 | 81.70 | 12000 |
| 13 Apr 2018 | 81.70 | 81.70 | 81.70 | 81.70 | 81.85 | 2000 |
| 12 Apr 2018 | 81.85 | 81.85 | 81.85 | 81.85 | 82.00 | 2000 |
| 11 Apr 2018 | 81.70 | 83.00 | 81.70 | 82.00 | 82.00 | 6000 |
| 10 Apr 2018 | 84.65 | 84.65 | 82.00 | 82.00 | 83.55 | 16000 |
| 09 Apr 2018 | 85.00 | 85.20 | 82.60 | 83.55 | 82.70 | 40000 |
| 06 Apr 2018 | 81.50 | 82.70 | 81.00 | 82.70 | 83.90 | 16000 |
| 05 Apr 2018 | 83.95 | 84.00 | 83.35 | 83.90 | 82.80 | 20000 |
| 04 Apr 2018 | 84.00 | 84.00 | 82.80 | 82.80 | 84.20 | 4000 |
| 03 Apr 2018 | 84.20 | 84.20 | 84.20 | 84.20 | 82.60 | 2000 |
| 02 Apr 2018 | 82.60 | 82.60 | 82.60 | 82.60 | 82.80 | 2000 |
| 28 Mar 2018 | 82.15 | 84.75 | 82.00 | 82.80 | 80.25 | 36000 |
| 27 Mar 2018 | 83.80 | 83.80 | 79.80 | 80.25 | 79.00 | 32000 |
| 26 Mar 2018 | 77.50 | 79.00 | 76.00 | 79.00 | 79.05 | 56000 |
| 23 Mar 2018 | 79.20 | 79.25 | 79.00 | 79.05 | 81.20 | 10000 |
| 22 Mar 2018 | 82.00 | 82.95 | 80.30 | 81.20 | 82.95 | 14000 |
| 21 Mar 2018 | 83.50 | 83.50 | 81.00 | 82.95 | 81.35 | 18000 |
| 20 Mar 2018 | 81.00 | 81.40 | 80.10 | 81.35 | 81.40 | 12000 |
| 19 Mar 2018 | 82.50 | 82.50 | 80.50 | 81.40 | 83.95 | 22000 |
| 16 Mar 2018 | 84.25 | 84.25 | 82.75 | 83.95 | 84.90 | 10000 |
| 15 Mar 2018 | 84.80 | 85.10 | 84.00 | 84.90 | 86.00 | 16000 |
| 14 Mar 2018 | 85.00 | 87.00 | 83.90 | 86.00 | 86.65 | 50000 |
| 13 Mar 2018 | 85.90 | 89.65 | 82.10 | 86.65 | 79.75 | 72000 |
| 12 Mar 2018 | 80.25 | 81.90 | 79.25 | 79.75 | 80.35 | 32000 |
| 09 Mar 2018 | 82.25 | 83.95 | 80.00 | 80.35 | 82.95 | 48000 |
| 08 Mar 2018 | 85.00 | 85.00 | 80.10 | 82.95 | 85.80 | 76000 |
| 07 Mar 2018 | 87.55 | 88.60 | 85.10 | 85.80 | 89.65 | 36000 |
| 06 Mar 2018 | 91.30 | 91.30 | 89.00 | 89.65 | 90.05 | 28000 |
| 05 Mar 2018 | 94.90 | 94.90 | 89.50 | 90.05 | 90.85 | 26000 |
| 01 Mar 2018 | 90.00 | 92.00 | 85.15 | 90.85 | 90.70 | 166000 |
| 28 Feb 2018 | 91.10 | 96.00 | 90.05 | 90.70 | 94.40 | 28000 |
| 27 Feb 2018 | 94.45 | 94.45 | 93.60 | 94.40 | 94.30 | 14000 |
| 26 Feb 2018 | 96.00 | 96.00 | 94.00 | 94.30 | 93.60 | 12000 |
| 23 Feb 2018 | 99.00 | 99.00 | 92.50 | 93.60 | 93.00 | 8000 |
| 22 Feb 2018 | 96.00 | 96.00 | 93.00 | 93.00 | 96.00 | 6000 |
| 21 Feb 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 96.55 | 4000 |
| 20 Feb 2018 | 98.95 | 98.95 | 96.15 | 96.55 | 99.00 | 10000 |
| 19 Feb 2018 | 97.00 | 99.00 | 97.00 | 99.00 | 103.75 | 10000 |
| 16 Feb 2018 | 103.75 | 103.75 | 103.75 | 103.75 | 101.00 | 2000 |
| 15 Feb 2018 | 102.00 | 102.65 | 101.00 | 101.00 | 97.30 | 6000 |
| 14 Feb 2018 | 99.50 | 99.80 | 95.20 | 97.30 | 96.20 | 26000 |