Karnavati Finance Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 33.45 | 33.45 | 33.45 | 33.45 | 35.00 | 45 |
| 21 Jan 2020 | 38.45 | 38.45 | 35.00 | 35.00 | 36.65 | 8 |
| 16 Jan 2020 | 35.75 | 37.50 | 35.75 | 36.65 | 37.60 | 263 |
| 15 Jan 2020 | 37.30 | 37.60 | 37.30 | 37.60 | 37.25 | 200 |
| 14 Jan 2020 | 36.60 | 37.25 | 36.60 | 37.25 | 36.50 | 202 |
| 13 Jan 2020 | 33.75 | 37.10 | 33.75 | 36.50 | 35.50 | 896 |
| 10 Jan 2020 | 34.40 | 35.50 | 34.40 | 35.50 | 35.10 | 500 |
| 09 Jan 2020 | 36.50 | 36.50 | 35.00 | 35.10 | 36.40 | 379 |
| 08 Jan 2020 | 36.90 | 37.10 | 36.20 | 36.40 | 37.90 | 1953 |
| 07 Jan 2020 | 38.90 | 38.90 | 37.40 | 37.90 | 37.05 | 665 |
| 06 Jan 2020 | 37.00 | 37.05 | 37.00 | 37.05 | 35.30 | 2500 |
| 03 Jan 2020 | 32.05 | 35.35 | 32.05 | 35.30 | 33.70 | 1037 |
| 02 Jan 2020 | 33.70 | 33.70 | 33.70 | 33.70 | 32.10 | 120 |
| 01 Jan 2020 | 29.20 | 32.10 | 29.20 | 32.10 | 30.70 | 1076 |
| 31 Dec 2019 | 29.25 | 30.70 | 29.25 | 30.70 | 29.25 | 1520 |
| 30 Dec 2019 | 27.00 | 29.25 | 26.90 | 29.25 | 27.90 | 3200 |
| 27 Dec 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 27.50 | 2000 |
| 26 Dec 2019 | 28.00 | 28.00 | 27.50 | 27.50 | 27.75 | 1510 |
| 24 Dec 2019 | 27.00 | 28.00 | 27.00 | 27.75 | 27.85 | 2004 |
| 23 Dec 2019 | 27.75 | 27.95 | 27.65 | 27.85 | 27.50 | 2000 |
| 20 Dec 2019 | 28.10 | 28.10 | 27.50 | 27.50 | 28.40 | 1400 |
| 19 Dec 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 29.65 | 2081 |
| 18 Dec 2019 | 30.50 | 30.50 | 29.60 | 29.65 | 30.90 | 2630 |
| 17 Dec 2019 | 30.50 | 31.50 | 29.25 | 30.90 | 30.25 | 6046 |
| 16 Dec 2019 | 29.00 | 30.25 | 29.00 | 30.25 | 29.20 | 1500 |
| 13 Dec 2019 | 28.30 | 29.20 | 28.30 | 29.20 | 28.60 | 600 |
| 12 Dec 2019 | 28.10 | 29.15 | 28.10 | 28.60 | 28.05 | 2753 |
| 10 Dec 2019 | 26.50 | 28.10 | 26.25 | 27.95 | 27.10 | 650 |
| 09 Dec 2019 | 26.50 | 27.10 | 26.50 | 27.10 | 25.90 | 105 |
| 22 Nov 2019 | 25.75 | 26.10 | 25.75 | 25.90 | 25.40 | 450 |
| 21 Nov 2019 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | 400 |
| 20 Nov 2019 | 24.50 | 25.50 | 24.50 | 25.40 | 24.50 | 1601 |
| 19 Nov 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 25.00 | 700 |
| 15 Nov 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 26.15 | 5 |
| 14 Nov 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 400 |
| 07 Nov 2019 | 25.75 | 25.75 | 25.70 | 25.70 | 25.75 | 20015 |
| 06 Nov 2019 | 25.70 | 25.75 | 25.70 | 25.75 | 27.00 | 100400 |
| 05 Nov 2019 | 27.50 | 27.50 | 27.00 | 27.00 | 27.50 | 64000 |
| 04 Nov 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1000 |
| 22 Oct 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 174964 |
| 16 Oct 2019 | 27.50 | 27.50 | 27.40 | 27.50 | 27.70 | 90450 |
| 15 Oct 2019 | 27.50 | 27.80 | 26.45 | 27.70 | 27.80 | 91000 |
| 11 Oct 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 45 |
| 26 Sep 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 27.85 | 10 |
| 25 Sep 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 26.90 | 20 |
| 24 Sep 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 26.00 | 100 |
| 23 Sep 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 100 |
| 20 Sep 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 24.70 | 100 |
| 03 Sep 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 8 |
| 30 Aug 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1 |
| 29 Aug 2019 | 24.50 | 24.70 | 24.50 | 24.70 | 24.40 | 62 |
| 27 Aug 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | 72 |
| 26 Aug 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | 100 |
| 23 Aug 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.70 | 5 |
| 22 Aug 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | 15 |
| 21 Aug 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 24.45 | 38 |
| 13 Aug 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 10 |
| 09 Aug 2019 | 23.35 | 25.25 | 23.35 | 24.45 | 24.55 | 139 |
| 08 Aug 2019 | 26.50 | 26.50 | 24.55 | 24.55 | 25.80 | 20 |
| 07 Aug 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 27.10 | 100 |
| 06 Aug 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 28.50 | 100 |
| 05 Aug 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 30.00 | 90 |
| 01 Aug 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 10 |
| 31 Jul 2019 | 28.60 | 29.00 | 28.60 | 29.00 | 27.90 | 20 |
| 30 Jul 2019 | 27.90 | 27.90 | 27.60 | 27.90 | 27.70 | 12 |
| 29 Jul 2019 | 27.70 | 27.70 | 27.30 | 27.70 | 26.45 | 525 |
| 26 Jul 2019 | 26.70 | 27.70 | 26.45 | 26.45 | 27.55 | 2517 |
| 25 Jul 2019 | 27.00 | 27.70 | 27.00 | 27.55 | 26.50 | 1628 |
| 24 Jul 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 25.95 | 26 |
| 23 Jul 2019 | 26.00 | 26.10 | 25.35 | 25.95 | 25.20 | 4632 |
| 22 Jul 2019 | 25.10 | 27.00 | 25.10 | 25.20 | 26.40 | 615 |
| 19 Jul 2019 | 25.10 | 26.40 | 25.10 | 26.40 | 26.40 | 6 |
| 18 Jul 2019 | 26.60 | 26.95 | 26.40 | 26.40 | 26.20 | 249 |
| 17 Jul 2019 | 27.50 | 27.50 | 25.20 | 26.20 | 26.40 | 253 |
| 16 Jul 2019 | 26.50 | 26.50 | 25.30 | 26.40 | 26.50 | 812 |
| 15 Jul 2019 | 26.40 | 26.50 | 25.10 | 26.50 | 26.30 | 2603 |
| 12 Jul 2019 | 28.50 | 28.50 | 26.30 | 26.30 | 27.60 | 2 |
| 11 Jul 2019 | 27.55 | 29.00 | 27.55 | 27.60 | 29.00 | 4456 |
| 10 Jul 2019 | 27.60 | 29.00 | 27.50 | 29.00 | 28.50 | 613 |
| 08 Jul 2019 | 30.00 | 30.00 | 28.50 | 28.50 | 30.00 | 15 |
| 05 Jul 2019 | 29.00 | 30.00 | 29.00 | 30.00 | 30.50 | 249 |
| 04 Jul 2019 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 16 |
| 03 Jul 2019 | 28.80 | 30.50 | 28.80 | 30.50 | 30.30 | 3200 |
| 02 Jul 2019 | 30.20 | 32.50 | 30.20 | 30.30 | 31.75 | 3002 |
| 01 Jul 2019 | 33.00 | 33.00 | 31.75 | 31.75 | 33.40 | 1010 |
| 28 Jun 2019 | 33.40 | 33.40 | 31.85 | 33.40 | 33.50 | 160 |
| 27 Jun 2019 | 30.40 | 33.55 | 30.40 | 33.50 | 32.00 | 375 |
| 26 Jun 2019 | 33.00 | 33.10 | 32.00 | 32.00 | 33.00 | 90 |
| 25 Jun 2019 | 34.65 | 34.75 | 33.00 | 33.00 | 34.60 | 6358 |
| 24 Jun 2019 | 34.75 | 34.80 | 34.50 | 34.60 | 34.70 | 6165 |
| 21 Jun 2019 | 34.80 | 34.80 | 34.70 | 34.70 | 34.80 | 102 |
| 20 Jun 2019 | 34.75 | 34.80 | 34.75 | 34.80 | 34.60 | 1000 |
| 19 Jun 2019 | 34.70 | 34.70 | 34.60 | 34.60 | 34.65 | 1500 |
| 17 Jun 2019 | 34.70 | 34.70 | 34.65 | 34.65 | 34.80 | 1000 |
| 13 Jun 2019 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | 100 |
| 12 Jun 2019 | 34.70 | 34.70 | 34.65 | 34.65 | 34.75 | 1000 |
| 10 Jun 2019 | 34.80 | 34.80 | 34.75 | 34.75 | 34.80 | 502 |
| 07 Jun 2019 | 34.75 | 34.80 | 34.75 | 34.80 | 34.75 | 1100 |
| 06 Jun 2019 | 34.50 | 34.90 | 34.50 | 34.75 | 34.50 | 2500 |
| 04 Jun 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 34.55 | 200 |
| 03 Jun 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 35.15 | 1000 |
| 31 May 2019 | 35.00 | 35.15 | 35.00 | 35.15 | 35.00 | 450 |
| 30 May 2019 | 34.90 | 35.00 | 34.90 | 35.00 | 34.90 | 1900 |
| 29 May 2019 | 34.80 | 35.00 | 34.80 | 34.90 | 34.80 | 4100 |
| 28 May 2019 | 34.75 | 34.85 | 34.75 | 34.80 | 34.50 | 1850 |
| 27 May 2019 | 34.30 | 34.60 | 34.10 | 34.50 | 34.30 | 1958 |
| 24 May 2019 | 34.00 | 34.30 | 34.00 | 34.30 | 34.00 | 800 |
| 23 May 2019 | 33.70 | 34.30 | 33.70 | 34.00 | 33.50 | 1050 |
| 22 May 2019 | 32.80 | 33.50 | 32.15 | 33.50 | 33.80 | 1720 |
| 21 May 2019 | 33.80 | 33.80 | 33.80 | 33.80 | 33.20 | 510 |
| 20 May 2019 | 32.10 | 33.20 | 32.05 | 33.20 | 32.60 | 900 |
| 17 May 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | 1100 |
| 16 May 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 250 |
| 15 May 2019 | 32.05 | 32.40 | 32.05 | 32.40 | 32.05 | 3701 |
| 14 May 2019 | 31.90 | 32.20 | 31.90 | 32.05 | 31.90 | 550 |
| 13 May 2019 | 30.35 | 31.90 | 30.35 | 31.90 | 31.90 | 2114 |
| 10 May 2019 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3750 |
| 09 May 2019 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 5825 |
| 08 May 2019 | 31.85 | 31.90 | 31.85 | 31.90 | 31.60 | 2500 |
| 07 May 2019 | 31.55 | 31.60 | 31.55 | 31.60 | 31.60 | 458 |
| 06 May 2019 | 31.30 | 31.60 | 31.30 | 31.60 | 30.90 | 9800 |
| 03 May 2019 | 30.70 | 30.90 | 30.70 | 30.90 | 30.80 | 28800 |
| 02 May 2019 | 30.75 | 30.80 | 30.75 | 30.80 | 31.00 | 34000 |
| 30 Apr 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.50 | 57000 |
| 16 Apr 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 31.65 | 450 |
| 12 Apr 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 31.60 | 5 |
| 08 Apr 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1 |
| 01 Apr 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 17689 |
| 29 Mar 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 325 |
| 20 Mar 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2 |
| 19 Mar 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 30.10 | 20 |
| 14 Mar 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 102 |
| 07 Mar 2019 | 30.30 | 30.30 | 30.10 | 30.10 | 29.90 | 300 |
| 05 Mar 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 30.20 | 150 |
| 01 Mar 2019 | 30.50 | 30.50 | 30.20 | 30.20 | 30.50 | 300 |
| 28 Feb 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 30.55 | 130 |
| 27 Feb 2019 | 30.70 | 30.75 | 30.55 | 30.55 | 30.50 | 10500 |
| 26 Feb 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 30.60 | 10500 |
| 25 Feb 2019 | 30.45 | 30.60 | 30.10 | 30.60 | 30.45 | 30761 |
| 21 Feb 2019 | 28.80 | 30.50 | 28.80 | 30.45 | 30.30 | 10305 |
| 20 Feb 2019 | 30.45 | 30.45 | 30.30 | 30.30 | 30.45 | 425 |
| 19 Feb 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 30.60 | 498 |
| 18 Feb 2019 | 30.50 | 30.60 | 30.30 | 30.60 | 30.50 | 502 |
| 15 Feb 2019 | 29.60 | 30.60 | 29.60 | 30.50 | 31.10 | 85 |
| 14 Feb 2019 | 31.40 | 31.40 | 31.05 | 31.10 | 31.45 | 236 |
| 13 Feb 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 31.40 | 151 |
| 12 Feb 2019 | 31.50 | 31.50 | 31.40 | 31.40 | 31.50 | 89 |
| 11 Feb 2019 | 31.60 | 31.60 | 31.40 | 31.50 | 31.50 | 274 |
| 08 Feb 2019 | 31.25 | 31.50 | 31.25 | 31.50 | 31.25 | 362 |
| 07 Feb 2019 | 31.25 | 31.50 | 31.25 | 31.25 | 31.40 | 111 |
| 06 Feb 2019 | 31.15 | 31.50 | 31.15 | 31.40 | 31.50 | 338 |
| 05 Feb 2019 | 31.15 | 31.50 | 28.50 | 31.50 | 30.00 | 345 |
| 04 Feb 2019 | 30.20 | 30.20 | 29.90 | 30.00 | 30.50 | 466 |
| 01 Feb 2019 | 30.50 | 30.50 | 30.40 | 30.50 | 30.30 | 688 |
| 31 Jan 2019 | 30.50 | 30.80 | 30.25 | 30.30 | 30.40 | 517 |
| 30 Jan 2019 | 30.40 | 30.45 | 30.35 | 30.40 | 30.45 | 494 |
| 29 Jan 2019 | 30.15 | 30.45 | 30.10 | 30.45 | 30.30 | 370 |
| 28 Jan 2019 | 30.20 | 30.85 | 30.20 | 30.30 | 30.05 | 723 |
| 25 Jan 2019 | 30.05 | 30.10 | 30.05 | 30.05 | 30.00 | 178 |
| 24 Jan 2019 | 30.10 | 30.10 | 29.00 | 30.00 | 30.10 | 595 |
| 23 Jan 2019 | 29.95 | 30.10 | 29.80 | 30.10 | 30.10 | 350 |
| 22 Jan 2019 | 29.70 | 30.40 | 29.65 | 30.10 | 29.40 | 445 |
| 21 Jan 2019 | 29.00 | 29.50 | 29.00 | 29.40 | 28.95 | 450 |
| 18 Jan 2019 | 28.80 | 28.95 | 27.95 | 28.95 | 28.50 | 520 |
| 17 Jan 2019 | 28.35 | 28.80 | 27.00 | 28.50 | 28.35 | 475 |
| 16 Jan 2019 | 28.10 | 28.40 | 28.00 | 28.35 | 28.05 | 614 |
| 15 Jan 2019 | 27.95 | 28.30 | 27.90 | 28.05 | 27.95 | 568 |
| 14 Jan 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 27.70 | 325 |
| 11 Jan 2019 | 27.20 | 27.80 | 27.20 | 27.70 | 27.05 | 460 |
| 10 Jan 2019 | 26.25 | 27.20 | 26.25 | 27.05 | 26.40 | 411 |
| 09 Jan 2019 | 26.20 | 26.45 | 26.20 | 26.40 | 26.25 | 415 |
| 08 Jan 2019 | 26.10 | 26.65 | 26.10 | 26.25 | 26.15 | 653 |
| 07 Jan 2019 | 26.10 | 26.20 | 26.10 | 26.15 | 26.20 | 538 |
| 04 Jan 2019 | 26.10 | 26.20 | 25.90 | 26.20 | 25.45 | 580 |
| 03 Jan 2019 | 25.45 | 25.45 | 25.25 | 25.45 | 25.55 | 550 |
| 02 Jan 2019 | 25.20 | 25.55 | 25.20 | 25.55 | 25.20 | 600 |
| 01 Jan 2019 | 25.50 | 25.50 | 25.20 | 25.20 | 25.15 | 550 |
| 31 Dec 2018 | 25.25 | 25.25 | 25.15 | 25.15 | 25.15 | 750 |
| 28 Dec 2018 | 25.20 | 25.20 | 25.10 | 25.15 | 25.20 | 610 |
| 27 Dec 2018 | 25.25 | 25.25 | 25.15 | 25.20 | 25.15 | 640 |
| 26 Dec 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 25.20 | 500 |
| 24 Dec 2018 | 25.35 | 25.35 | 25.20 | 25.20 | 25.00 | 650 |
| 21 Dec 2018 | 25.15 | 25.25 | 24.95 | 25.00 | 25.20 | 1450 |
| 20 Dec 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 600 |
| 19 Dec 2018 | 25.40 | 25.40 | 25.20 | 25.20 | 26.45 | 450 |
| 18 Dec 2018 | 26.45 | 26.45 | 25.65 | 26.45 | 25.20 | 250 |
| 17 Dec 2018 | 25.10 | 25.20 | 24.90 | 25.20 | 25.00 | 300 |
| 13 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
| 02 Nov 2018 | 25.90 | 25.90 | 25.00 | 25.00 | 25.20 | 1550 |
| 31 Oct 2018 | 25.90 | 25.90 | 23.50 | 25.20 | 24.70 | 4020 |
| 30 Oct 2018 | 25.40 | 25.90 | 24.70 | 24.70 | 25.95 | 6260 |
| 29 Oct 2018 | 23.90 | 25.95 | 23.90 | 25.95 | 24.75 | 110 |
| 26 Oct 2018 | 22.65 | 24.75 | 22.60 | 24.75 | 23.70 | 260 |
| 25 Oct 2018 | 23.70 | 26.10 | 23.70 | 23.70 | 24.90 | 71 |
| 24 Oct 2018 | 26.20 | 26.20 | 24.90 | 24.90 | 26.20 | 468 |
| 23 Oct 2018 | 26.40 | 26.40 | 26.20 | 26.20 | 27.50 | 200 |
| 19 Oct 2018 | 27.50 | 27.70 | 27.50 | 27.50 | 28.90 | 175 |
| 12 Oct 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 50 |
| 01 Oct 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 28.40 | 50 |
| 24 Sep 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 35 |
| 21 Sep 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | 10 |
| 18 Sep 2018 | 28.20 | 28.20 | 28.00 | 28.00 | 28.70 | 100 |
| 17 Sep 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 27.70 | 100 |
| 14 Sep 2018 | 27.00 | 27.70 | 27.00 | 27.70 | 28.00 | 3000 |
| 11 Sep 2018 | 27.55 | 28.00 | 27.55 | 28.00 | 28.40 | 100 |
| 10 Sep 2018 | 27.00 | 28.50 | 27.00 | 28.40 | 28.00 | 501 |
| 07 Sep 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.00 | 100 |
| 31 Aug 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 26.10 | 2 |
| 30 Aug 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 27.10 | 2 |
| 20 Jul 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 28.00 | 1900 |
| 19 Jul 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.10 | 1900 |
| 03 Jul 2018 | 27.00 | 27.10 | 26.80 | 27.10 | 26.40 | 150000 |
| 02 Jul 2018 | 23.95 | 26.40 | 23.95 | 26.40 | 25.20 | 45128 |
| 28 Jun 2018 | 25.50 | 25.50 | 25.20 | 25.20 | 26.50 | 30000 |
| 27 Jun 2018 | 26.50 | 26.55 | 26.50 | 26.50 | 27.55 | 50000 |
| 26 Jun 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 29.00 | 50000 |
| 25 Jun 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 50000 |
| 18 Apr 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | 40 |
| 02 Apr 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 20 |
| 09 Mar 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 29.00 | 100 |
| 06 Mar 2018 | 30.40 | 30.40 | 29.00 | 29.00 | 30.40 | 203 |
| 27 Feb 2018 | 31.00 | 31.00 | 30.40 | 30.40 | 32.00 | 265 |
| 26 Feb 2018 | 31.90 | 32.00 | 31.90 | 32.00 | 30.50 | 321 |
| 23 Feb 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 29.25 | 935 |
| 22 Feb 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 28.15 | 3000 |
| 21 Feb 2018 | 26.00 | 28.25 | 26.00 | 28.15 | 27.00 | 3330 |
| 20 Feb 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 200 |
| 19 Feb 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 29.10 | 200 |
| 15 Feb 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 29.25 | 1100 |
| 14 Feb 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 28.50 | 755 |