Reliable Data Services Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 36.00 | 2400 |
| 23 Dec 2019 | 32.85 | 36.00 | 32.85 | 36.00 | 34.50 | 4800 |
| 16 Dec 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 33.10 | 2400 |
| 10 Dec 2019 | 34.50 | 34.50 | 33.10 | 33.10 | 34.80 | 4800 |
| 06 Dec 2019 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | 21600 |
| 02 Dec 2019 | 31.35 | 34.50 | 31.35 | 34.50 | 33.00 | 48000 |
| 28 Nov 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 33.25 | 2400 |
| 25 Nov 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 35.00 | 2400 |
| 22 Nov 2019 | 32.30 | 35.00 | 32.30 | 35.00 | 34.00 | 4800 |
| 21 Nov 2019 | 33.00 | 34.00 | 31.15 | 34.00 | 32.75 | 7200 |
| 19 Nov 2019 | 31.15 | 32.75 | 31.15 | 32.75 | 32.75 | 4800 |
| 18 Nov 2019 | 30.20 | 32.75 | 30.20 | 32.75 | 31.75 | 12000 |
| 14 Nov 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | 14400 |
| 11 Nov 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | 4800 |
| 06 Nov 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 4800 |
| 05 Nov 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 33.05 | 2400 |
| 04 Nov 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 31.50 | 2400 |
| 01 Nov 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.00 | 4800 |
| 30 Oct 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.15 | 45600 |
| 29 Oct 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 30.00 | 33600 |
| 18 Oct 2019 | 29.00 | 30.00 | 29.00 | 30.00 | 29.00 | 14400 |
| 11 Oct 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | 24000 |
| 07 Oct 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 33.30 | 38400 |
| 01 Oct 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 33.00 | 20000 |
| 27 Sep 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 80000 |
| 26 Sep 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 32.00 | 44000 |
| 24 Sep 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 31.35 | 4000 |
| 23 Sep 2019 | 32.50 | 32.80 | 29.90 | 31.35 | 31.40 | 52000 |
| 20 Sep 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 8000 |
| 16 Sep 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 32000 |
| 12 Sep 2019 | 28.50 | 31.50 | 28.50 | 31.40 | 30.00 | 80000 |
| 09 Sep 2019 | 29.95 | 30.00 | 29.95 | 30.00 | 30.60 | 8000 |
| 06 Sep 2019 | 29.10 | 30.60 | 28.10 | 30.60 | 29.45 | 36000 |
| 04 Sep 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 28.05 | 42000 |
| 20 Aug 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 26.75 | 2000 |
| 19 Aug 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 25.50 | 2000 |
| 14 Aug 2019 | 27.50 | 27.50 | 25.50 | 25.50 | 26.70 | 4000 |
| 09 Aug 2019 | 25.50 | 26.70 | 25.50 | 26.70 | 25.60 | 12000 |
| 08 Aug 2019 | 25.50 | 25.75 | 25.50 | 25.60 | 26.80 | 8000 |
| 07 Aug 2019 | 26.00 | 26.80 | 26.00 | 26.80 | 25.55 | 8000 |
| 06 Aug 2019 | 24.00 | 26.10 | 24.00 | 25.55 | 23.80 | 260000 |
| 05 Aug 2019 | 26.05 | 26.05 | 23.80 | 23.80 | 26.10 | 254000 |
| 01 Aug 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 26.15 | 2000 |
| 26 Jul 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 26.20 | 2000 |
| 25 Jul 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 26.30 | 2000 |
| 23 Jul 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.50 | 8000 |
| 22 Jul 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 27.00 | 2000 |
| 19 Jul 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 30.00 | 2000 |
| 18 Jul 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.95 | 10000 |
| 16 Jul 2019 | 31.95 | 31.95 | 29.00 | 30.95 | 32.20 | 6000 |
| 15 Jul 2019 | 32.20 | 32.20 | 32.20 | 32.20 | 32.50 | 4000 |
| 10 Jul 2019 | 32.70 | 32.70 | 32.50 | 32.50 | 32.90 | 24000 |
| 05 Jul 2019 | 32.90 | 32.90 | 32.90 | 32.90 | 33.05 | 22000 |
| 02 Jul 2019 | 33.00 | 33.05 | 33.00 | 33.05 | 33.05 | 4000 |
| 28 Jun 2019 | 29.25 | 34.00 | 29.25 | 33.05 | 32.45 | 10000 |
| 26 Jun 2019 | 28.05 | 32.45 | 27.95 | 32.45 | 31.05 | 10000 |
| 25 Jun 2019 | 34.00 | 34.00 | 31.05 | 31.05 | 34.50 | 4000 |
| 24 Jun 2019 | 37.00 | 37.00 | 32.00 | 34.50 | 37.25 | 4000 |
| 21 Jun 2019 | 43.00 | 43.00 | 37.25 | 37.25 | 46.50 | 14000 |
| 20 Jun 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 45.00 | 4000 |
| 19 Jun 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 46.00 | 2000 |
| 18 Jun 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 49.00 | 2000 |
| 17 Jun 2019 | 48.00 | 49.00 | 48.00 | 49.00 | 45.00 | 4000 |
| 14 Jun 2019 | 53.30 | 53.30 | 43.55 | 45.00 | 53.50 | 26000 |
| 12 Jun 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 49.00 | 2000 |
| 11 Jun 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 51.95 | 2000 |
| 10 Jun 2019 | 51.95 | 51.95 | 51.95 | 51.95 | 53.10 | 8000 |
| 07 Jun 2019 | 53.10 | 53.10 | 53.10 | 53.10 | 52.80 | 14000 |
| 06 Jun 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 49.00 | 2000 |
| 17 May 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 53.50 | 2000 |
| 14 May 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 53.80 | 4000 |
| 10 May 2019 | 53.80 | 53.80 | 53.80 | 53.80 | 50.00 | 6000 |
| 08 May 2019 | 47.00 | 51.00 | 47.00 | 50.00 | 49.00 | 22000 |
| 07 May 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 50.00 | 2000 |
| 26 Apr 2019 | 49.00 | 50.00 | 49.00 | 50.00 | 54.00 | 26000 |
| 18 Apr 2019 | 53.50 | 55.00 | 53.50 | 54.00 | 49.00 | 16000 |
| 15 Apr 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 50.00 | 2000 |
| 10 Apr 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 09 Apr 2019 | 49.25 | 50.00 | 49.25 | 50.00 | 51.50 | 12000 |
| 03 Apr 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | 2000 |
| 29 Mar 2019 | 51.25 | 51.50 | 51.00 | 51.00 | 51.30 | 48000 |
| 28 Mar 2019 | 52.80 | 52.80 | 51.30 | 51.30 | 51.50 | 28000 |
| 27 Mar 2019 | 51.05 | 51.55 | 51.05 | 51.50 | 51.05 | 8000 |
| 26 Mar 2019 | 51.00 | 51.80 | 51.00 | 51.05 | 50.00 | 86000 |
| 25 Mar 2019 | 50.00 | 50.00 | 47.00 | 50.00 | 50.10 | 80000 |
| 22 Mar 2019 | 51.50 | 52.50 | 50.10 | 50.10 | 52.80 | 124000 |
| 20 Mar 2019 | 52.00 | 52.80 | 52.00 | 52.80 | 52.00 | 38000 |
| 18 Mar 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 51.50 | 4000 |
| 15 Mar 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | 2000 |
| 14 Mar 2019 | 51.50 | 51.50 | 50.60 | 50.80 | 50.60 | 24000 |
| 13 Mar 2019 | 51.50 | 51.50 | 49.00 | 50.60 | 50.50 | 24000 |
| 12 Mar 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 50.45 | 10000 |
| 11 Mar 2019 | 51.00 | 51.35 | 50.25 | 50.45 | 51.00 | 74000 |
| 08 Mar 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 49.00 | 2000 |
| 07 Mar 2019 | 56.00 | 56.00 | 49.00 | 49.00 | 52.00 | 6000 |
| 06 Mar 2019 | 52.80 | 52.80 | 52.00 | 52.00 | 51.70 | 6000 |
| 01 Mar 2019 | 52.80 | 52.80 | 50.50 | 51.70 | 52.30 | 60000 |
| 26 Feb 2019 | 52.40 | 52.80 | 51.00 | 52.30 | 51.85 | 66000 |
| 25 Feb 2019 | 51.00 | 52.15 | 51.00 | 51.85 | 51.50 | 44000 |
| 22 Feb 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | 2000 |
| 21 Feb 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 55.00 | 2000 |
| 20 Feb 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 51.95 | 2000 |
| 19 Feb 2019 | 51.95 | 51.95 | 51.95 | 51.95 | 51.90 | 2000 |
| 18 Feb 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 53.00 | 10000 |
| 15 Feb 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | 2000 |
| 13 Feb 2019 | 52.95 | 52.95 | 51.00 | 51.00 | 52.95 | 4000 |
| 12 Feb 2019 | 52.95 | 52.95 | 52.95 | 52.95 | 49.25 | 2000 |
| 11 Feb 2019 | 49.25 | 49.25 | 49.25 | 49.25 | 59.80 | 2000 |
| 06 Feb 2019 | 59.80 | 59.80 | 59.80 | 59.80 | 52.80 | 2000 |
| 05 Feb 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 50.00 | 2000 |
| 04 Feb 2019 | 52.00 | 52.00 | 50.00 | 50.00 | 54.50 | 4000 |
| 01 Feb 2019 | 51.75 | 54.50 | 51.75 | 54.50 | 62.50 | 34000 |
| 31 Jan 2019 | 61.80 | 62.50 | 61.80 | 62.50 | 52.95 | 22000 |
| 30 Jan 2019 | 52.95 | 53.00 | 52.95 | 52.95 | 52.80 | 4000 |
| 29 Jan 2019 | 52.00 | 52.80 | 52.00 | 52.80 | 56.00 | 4000 |
| 25 Jan 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 52.50 | 2000 |
| 24 Jan 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 55.00 | 2000 |
| 23 Jan 2019 | 53.00 | 55.00 | 52.00 | 55.00 | 52.10 | 8000 |
| 15 Jan 2019 | 52.10 | 52.10 | 52.10 | 52.10 | 53.05 | 2000 |
| 14 Jan 2019 | 53.05 | 53.05 | 53.05 | 53.05 | 53.00 | 2000 |
| 11 Jan 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 53.50 | 2000 |
| 10 Jan 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 55.00 | 2000 |
| 09 Jan 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 54.60 | 2000 |
| 08 Jan 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 53.00 | 2000 |
| 07 Jan 2019 | 51.50 | 54.00 | 51.50 | 53.00 | 53.50 | 10000 |
| 04 Jan 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 84000 |
| 28 Dec 2018 | 55.00 | 61.00 | 54.00 | 54.00 | 62.90 | 12000 |
| 24 Dec 2018 | 62.90 | 62.90 | 62.90 | 62.90 | 55.50 | 2000 |
| 21 Dec 2018 | 54.00 | 57.00 | 53.25 | 55.50 | 52.00 | 12000 |
| 20 Dec 2018 | 52.25 | 54.00 | 52.00 | 52.00 | 63.00 | 8000 |
| 13 Dec 2018 | 62.00 | 63.00 | 62.00 | 63.00 | 54.00 | 32000 |
| 11 Dec 2018 | 52.00 | 54.00 | 52.00 | 54.00 | 58.70 | 4000 |
| 10 Dec 2018 | 57.90 | 58.70 | 52.50 | 58.70 | 57.60 | 42000 |
| 07 Dec 2018 | 52.90 | 57.60 | 52.90 | 57.60 | 57.50 | 4000 |
| 06 Dec 2018 | 57.50 | 57.50 | 57.50 | 57.50 | 55.00 | 2000 |
| 05 Dec 2018 | 52.00 | 55.00 | 52.00 | 55.00 | 62.00 | 4000 |
| 03 Dec 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 59.90 | 2000 |
| 30 Nov 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 57.90 | 2000 |
| 27 Nov 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 55.00 | 2000 |
| 26 Nov 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 58.45 | 2000 |
| 22 Nov 2018 | 58.45 | 58.45 | 58.45 | 58.45 | 59.50 | 2000 |
| 30 Oct 2018 | 59.50 | 59.50 | 59.50 | 59.50 | 58.85 | 2000 |
| 26 Oct 2018 | 55.10 | 60.00 | 55.00 | 58.85 | 57.00 | 14000 |
| 24 Oct 2018 | 55.00 | 57.00 | 55.00 | 57.00 | 60.00 | 4000 |
| 15 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 58.00 | 2000 |
| 12 Oct 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 61.00 | 2000 |
| 10 Oct 2018 | 59.00 | 61.00 | 59.00 | 61.00 | 60.95 | 4000 |
| 08 Oct 2018 | 60.00 | 61.90 | 60.00 | 60.95 | 59.00 | 4000 |
| 04 Oct 2018 | 61.00 | 61.00 | 59.00 | 59.00 | 60.00 | 6000 |
| 03 Oct 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 57.00 | 2000 |
| 01 Oct 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 60.45 | 2000 |
| 27 Sep 2018 | 58.00 | 60.45 | 57.00 | 60.45 | 58.60 | 6000 |
| 26 Sep 2018 | 58.00 | 60.50 | 56.00 | 58.60 | 62.50 | 12000 |
| 25 Sep 2018 | 60.00 | 62.50 | 58.00 | 62.50 | 62.40 | 16000 |
| 24 Sep 2018 | 61.00 | 62.40 | 61.00 | 62.40 | 62.00 | 4000 |
| 21 Sep 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 63.90 | 2000 |
| 19 Sep 2018 | 60.00 | 63.90 | 60.00 | 63.90 | 64.20 | 4000 |
| 18 Sep 2018 | 59.15 | 64.20 | 59.15 | 64.20 | 64.40 | 4000 |
| 17 Sep 2018 | 64.40 | 64.40 | 64.40 | 64.40 | 64.75 | 2000 |
| 10 Sep 2018 | 64.75 | 64.75 | 64.75 | 64.75 | 64.00 | 38000 |
| 07 Sep 2018 | 59.05 | 64.00 | 59.05 | 64.00 | 63.80 | 4000 |
| 06 Sep 2018 | 62.00 | 63.80 | 62.00 | 63.80 | 61.00 | 34000 |
| 05 Sep 2018 | 61.00 | 61.00 | 61.00 | 61.00 | 60.00 | 4000 |
| 04 Sep 2018 | 60.00 | 60.00 | 59.00 | 60.00 | 60.50 | 16000 |
| 31 Aug 2018 | 60.10 | 61.00 | 60.00 | 60.50 | 62.50 | 10000 |
| 30 Aug 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4000 |
| 29 Aug 2018 | 63.00 | 63.00 | 62.50 | 62.50 | 64.45 | 4000 |
| 27 Aug 2018 | 64.50 | 65.20 | 63.00 | 64.45 | 63.85 | 38000 |
| 23 Aug 2018 | 62.45 | 63.85 | 62.25 | 63.85 | 62.45 | 84000 |
| 21 Aug 2018 | 61.10 | 62.45 | 61.10 | 62.45 | 62.15 | 8000 |
| 20 Aug 2018 | 61.50 | 64.60 | 61.50 | 62.15 | 61.90 | 24000 |
| 17 Aug 2018 | 62.95 | 62.95 | 59.00 | 61.90 | 61.70 | 18000 |
| 16 Aug 2018 | 63.00 | 64.90 | 61.00 | 61.70 | 64.25 | 32000 |
| 14 Aug 2018 | 64.95 | 64.95 | 64.25 | 64.25 | 63.00 | 6000 |
| 13 Aug 2018 | 63.00 | 63.00 | 60.00 | 63.00 | 64.00 | 8000 |
| 10 Aug 2018 | 65.75 | 65.75 | 64.00 | 64.00 | 65.45 | 12000 |
| 09 Aug 2018 | 65.80 | 65.80 | 65.00 | 65.45 | 65.60 | 12000 |
| 08 Aug 2018 | 65.80 | 65.80 | 65.60 | 65.60 | 65.60 | 12000 |
| 07 Aug 2018 | 65.50 | 65.80 | 65.50 | 65.60 | 65.00 | 32000 |
| 06 Aug 2018 | 65.00 | 65.50 | 64.50 | 65.00 | 63.50 | 12000 |
| 03 Aug 2018 | 64.95 | 64.95 | 62.05 | 63.50 | 60.10 | 146000 |
| 02 Aug 2018 | 62.00 | 63.95 | 60.10 | 60.10 | 60.00 | 130000 |
| 01 Aug 2018 | 65.30 | 65.40 | 60.00 | 60.00 | 64.80 | 14000 |
| 31 Jul 2018 | 63.00 | 65.55 | 63.00 | 64.80 | 65.00 | 16000 |
| 30 Jul 2018 | 65.65 | 65.70 | 65.00 | 65.00 | 65.85 | 14000 |
| 26 Jul 2018 | 65.95 | 65.95 | 65.85 | 65.85 | 66.05 | 6000 |
| 25 Jul 2018 | 64.00 | 66.10 | 64.00 | 66.05 | 64.00 | 10000 |
| 24 Jul 2018 | 64.25 | 64.25 | 64.00 | 64.00 | 62.55 | 6000 |
| 23 Jul 2018 | 62.70 | 62.70 | 62.30 | 62.55 | 64.95 | 12000 |
| 20 Jul 2018 | 59.00 | 64.95 | 59.00 | 64.95 | 64.30 | 4000 |
| 19 Jul 2018 | 60.00 | 64.30 | 60.00 | 64.30 | 65.50 | 4000 |
| 18 Jul 2018 | 61.20 | 65.50 | 61.20 | 65.50 | 67.40 | 4000 |
| 13 Jul 2018 | 67.40 | 67.40 | 67.40 | 67.40 | 66.50 | 2000 |
| 11 Jul 2018 | 66.20 | 66.50 | 66.20 | 66.50 | 67.50 | 4000 |
| 09 Jul 2018 | 67.50 | 67.50 | 67.50 | 67.50 | 64.00 | 2000 |
| 06 Jul 2018 | 64.00 | 65.00 | 63.00 | 64.00 | 67.60 | 6000 |
| 05 Jul 2018 | 67.40 | 67.60 | 64.60 | 67.60 | 67.40 | 6000 |
| 03 Jul 2018 | 67.00 | 73.00 | 64.00 | 67.40 | 64.00 | 16000 |
| 02 Jul 2018 | 65.75 | 65.75 | 64.00 | 64.00 | 65.00 | 6000 |
| 29 Jun 2018 | 64.00 | 66.00 | 64.00 | 65.00 | 64.50 | 4000 |
| 27 Jun 2018 | 66.00 | 66.00 | 60.50 | 64.50 | 64.00 | 6000 |
| 26 Jun 2018 | 66.85 | 66.85 | 64.00 | 64.00 | 62.80 | 4000 |
| 25 Jun 2018 | 65.85 | 69.00 | 62.80 | 62.80 | 62.50 | 8000 |
| 22 Jun 2018 | 60.00 | 62.50 | 60.00 | 62.50 | 60.00 | 6000 |
| 21 Jun 2018 | 63.50 | 63.50 | 60.00 | 60.00 | 63.60 | 6000 |
| 20 Jun 2018 | 64.25 | 65.00 | 63.60 | 63.60 | 65.45 | 6000 |
| 18 Jun 2018 | 62.15 | 70.65 | 62.15 | 65.45 | 67.70 | 26000 |
| 15 Jun 2018 | 63.00 | 67.70 | 63.00 | 67.70 | 67.90 | 16000 |
| 14 Jun 2018 | 67.75 | 67.90 | 64.75 | 67.90 | 66.75 | 8000 |
| 12 Jun 2018 | 66.00 | 67.90 | 64.10 | 66.75 | 64.00 | 10000 |
| 11 Jun 2018 | 66.90 | 68.40 | 62.55 | 64.00 | 66.00 | 8000 |
| 08 Jun 2018 | 64.50 | 67.20 | 63.20 | 66.00 | 63.70 | 22000 |
| 07 Jun 2018 | 62.05 | 65.85 | 62.00 | 63.70 | 66.50 | 12000 |
| 06 Jun 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 63.50 | 2000 |
| 05 Jun 2018 | 68.95 | 68.95 | 61.75 | 63.50 | 64.90 | 36000 |
| 04 Jun 2018 | 68.00 | 68.00 | 62.00 | 64.90 | 64.60 | 12000 |
| 01 Jun 2018 | 61.10 | 65.90 | 61.10 | 64.60 | 67.85 | 28000 |
| 31 May 2018 | 67.85 | 67.85 | 67.85 | 67.85 | 65.00 | 2000 |
| 30 May 2018 | 60.00 | 65.00 | 60.00 | 65.00 | 66.30 | 6000 |
| 29 May 2018 | 67.95 | 67.95 | 66.30 | 66.30 | 64.10 | 4000 |
| 28 May 2018 | 61.25 | 66.45 | 61.20 | 64.10 | 66.55 | 34000 |
| 25 May 2018 | 67.50 | 67.50 | 62.50 | 66.55 | 66.50 | 8000 |
| 24 May 2018 | 68.75 | 68.75 | 66.50 | 66.50 | 63.60 | 4000 |
| 23 May 2018 | 63.00 | 67.25 | 60.70 | 63.60 | 70.00 | 10000 |
| 22 May 2018 | 66.00 | 70.00 | 66.00 | 70.00 | 65.90 | 8000 |
| 21 May 2018 | 60.00 | 66.40 | 60.00 | 65.90 | 64.00 | 14000 |
| 18 May 2018 | 53.90 | 70.50 | 53.90 | 64.00 | 66.50 | 14000 |
| 16 May 2018 | 66.50 | 66.50 | 66.50 | 66.50 | 67.50 | 40000 |
| 15 May 2018 | 63.40 | 67.50 | 63.40 | 67.50 | 67.20 | 4000 |
| 14 May 2018 | 61.50 | 68.95 | 61.50 | 67.20 | 69.90 | 18000 |
| 11 May 2018 | 65.00 | 69.90 | 64.00 | 69.90 | 70.00 | 18000 |
| 10 May 2018 | 72.75 | 72.75 | 70.00 | 70.00 | 67.25 | 10000 |
| 09 May 2018 | 66.35 | 68.00 | 65.90 | 67.25 | 67.25 | 18000 |
| 08 May 2018 | 67.25 | 67.25 | 67.25 | 67.25 | 65.95 | 2000 |
| 07 May 2018 | 65.95 | 65.95 | 65.95 | 65.95 | 65.00 | 2000 |
| 04 May 2018 | 61.20 | 66.00 | 61.20 | 65.00 | 64.55 | 10000 |
| 03 May 2018 | 62.00 | 65.00 | 62.00 | 64.55 | 61.75 | 16000 |
| 02 May 2018 | 61.00 | 61.75 | 61.00 | 61.75 | 60.00 | 12000 |
| 30 Apr 2018 | 58.45 | 61.50 | 58.45 | 60.00 | 55.00 | 18000 |
| 27 Apr 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 58.10 | 2000 |
| 26 Apr 2018 | 57.90 | 58.45 | 57.70 | 58.10 | 55.30 | 18000 |
| 25 Apr 2018 | 55.00 | 55.30 | 55.00 | 55.30 | 53.00 | 4000 |
| 24 Apr 2018 | 56.95 | 56.95 | 53.00 | 53.00 | 53.00 | 4000 |
| 23 Apr 2018 | 56.50 | 56.50 | 53.00 | 53.00 | 55.00 | 4000 |
| 20 Apr 2018 | 53.10 | 55.00 | 53.10 | 55.00 | 54.00 | 4000 |
| 19 Apr 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 55.00 | 2000 |
| 17 Apr 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 57.65 | 2000 |
| 16 Apr 2018 | 57.25 | 57.65 | 55.00 | 57.65 | 56.80 | 14000 |
| 13 Apr 2018 | 56.80 | 56.80 | 56.80 | 56.80 | 53.20 | 2000 |
| 12 Apr 2018 | 55.90 | 55.90 | 51.65 | 53.20 | 56.60 | 6000 |
| 11 Apr 2018 | 56.60 | 56.60 | 56.60 | 56.60 | 56.20 | 2000 |
| 10 Apr 2018 | 56.20 | 56.20 | 56.20 | 56.20 | 56.40 | 2000 |
| 09 Apr 2018 | 56.40 | 56.40 | 56.40 | 56.40 | 55.55 | 2000 |
| 06 Apr 2018 | 55.60 | 55.60 | 55.50 | 55.55 | 54.75 | 4000 |
| 05 Apr 2018 | 52.75 | 55.40 | 52.60 | 54.75 | 50.00 | 18000 |
| 04 Apr 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| 03 Apr 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 52.25 | 2000 |
| 02 Apr 2018 | 52.25 | 52.25 | 52.25 | 52.25 | 52.90 | 2000 |
| 28 Mar 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 52.00 | 2000 |
| 27 Mar 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 54.00 | 38000 |
| 26 Mar 2018 | 56.45 | 58.00 | 51.50 | 54.00 | 52.00 | 132000 |
| 23 Mar 2018 | 45.80 | 52.00 | 45.80 | 52.00 | 48.60 | 114000 |
| 22 Mar 2018 | 54.75 | 54.75 | 48.00 | 48.60 | 49.50 | 150000 |
| 21 Mar 2018 | 45.40 | 53.85 | 45.40 | 49.50 | 50.00 | 94000 |
| 20 Mar 2018 | 45.50 | 55.40 | 45.00 | 50.00 | 51.50 | 90000 |
| 19 Mar 2018 | 52.65 | 55.85 | 51.50 | 51.50 | 56.20 | 46000 |
| 16 Mar 2018 | 51.50 | 56.45 | 51.25 | 56.20 | 57.20 | 84000 |
| 15 Mar 2018 | 56.00 | 57.50 | 53.25 | 57.20 | 54.10 | 42000 |
| 14 Mar 2018 | 54.25 | 57.85 | 54.10 | 54.10 | 57.40 | 12000 |
| 12 Mar 2018 | 55.20 | 57.85 | 53.00 | 57.40 | 54.25 | 16000 |
| 08 Mar 2018 | 54.90 | 54.90 | 54.25 | 54.25 | 59.50 | 4000 |
| 07 Mar 2018 | 49.50 | 64.90 | 49.50 | 59.50 | 59.40 | 18000 |
| 06 Mar 2018 | 55.30 | 59.40 | 55.30 | 59.40 | 57.00 | 174000 |
| 05 Mar 2018 | 58.50 | 58.50 | 57.00 | 57.00 | 60.75 | 4000 |
| 01 Mar 2018 | 57.00 | 60.75 | 57.00 | 60.75 | 56.10 | 50000 |
| 27 Feb 2018 | 55.50 | 60.00 | 55.50 | 56.10 | 59.40 | 8000 |
| 26 Feb 2018 | 47.25 | 59.40 | 47.25 | 59.40 | 55.90 | 90000 |
| 23 Feb 2018 | 55.90 | 55.90 | 55.90 | 55.90 | 59.00 | 2000 |
| 21 Feb 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 55.00 | 2000 |
| 20 Feb 2018 | 58.00 | 58.00 | 55.00 | 55.00 | 57.35 | 66000 |
| 19 Feb 2018 | 55.00 | 57.35 | 55.00 | 57.35 | 56.00 | 50000 |
| 16 Feb 2018 | 56.05 | 56.05 | 55.90 | 56.00 | 59.50 | 6000 |
| 15 Feb 2018 | 60.50 | 60.50 | 59.00 | 59.50 | 60.50 | 172000 |
| 14 Feb 2018 | 56.90 | 60.50 | 53.10 | 60.50 | 60.00 | 294000 |