Tarachand Logistics Solutions Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 36.30 | 39.50 | 36.30 | 39.50 | 39.80 | 4000 |
| 20 Dec 2019 | 39.00 | 41.00 | 36.90 | 39.80 | 39.50 | 10000 |
| 16 Dec 2019 | 35.25 | 39.50 | 35.25 | 39.50 | 41.00 | 10000 |
| 13 Dec 2019 | 36.90 | 41.00 | 36.90 | 41.00 | 34.50 | 8000 |
| 12 Dec 2019 | 37.00 | 37.00 | 34.50 | 34.50 | 36.80 | 4000 |
| 10 Dec 2019 | 36.80 | 36.80 | 36.80 | 36.80 | 35.90 | 2000 |
| 09 Dec 2019 | 35.50 | 36.50 | 35.50 | 35.90 | 34.20 | 6000 |
| 06 Dec 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 35.30 | 2000 |
| 04 Dec 2019 | 35.00 | 35.30 | 33.85 | 35.30 | 35.50 | 8000 |
| 29 Nov 2019 | 33.80 | 36.00 | 33.80 | 35.50 | 33.45 | 38000 |
| 28 Nov 2019 | 32.75 | 34.00 | 30.55 | 33.45 | 32.00 | 16000 |
| 27 Nov 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 30.25 | 2000 |
| 25 Nov 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 31.70 | 2000 |
| 22 Nov 2019 | 31.70 | 31.70 | 31.70 | 31.70 | 31.00 | 2000 |
| 21 Nov 2019 | 31.95 | 31.95 | 30.55 | 31.00 | 30.85 | 6000 |
| 19 Nov 2019 | 31.10 | 31.90 | 30.60 | 30.85 | 31.70 | 20000 |
| 18 Nov 2019 | 31.50 | 31.90 | 31.50 | 31.70 | 29.25 | 4000 |
| 15 Nov 2019 | 29.50 | 29.50 | 29.25 | 29.25 | 31.25 | 4000 |
| 13 Nov 2019 | 30.50 | 31.25 | 30.50 | 31.25 | 30.05 | 4000 |
| 11 Nov 2019 | 29.60 | 30.05 | 29.60 | 30.05 | 31.05 | 4000 |
| 06 Nov 2019 | 29.55 | 31.95 | 29.55 | 31.05 | 31.40 | 16000 |
| 05 Nov 2019 | 30.00 | 31.40 | 30.00 | 31.40 | 29.10 | 4000 |
| 04 Nov 2019 | 29.00 | 29.60 | 27.50 | 29.10 | 27.50 | 18000 |
| 31 Oct 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 2000 |
| 30 Oct 2019 | 26.60 | 26.60 | 26.50 | 26.50 | 26.55 | 4000 |
| 29 Oct 2019 | 27.95 | 28.00 | 25.55 | 26.55 | 27.00 | 8000 |
| 23 Oct 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 28.00 | 2000 |
| 22 Oct 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 2000 |
| 18 Oct 2019 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 4000 |
| 17 Oct 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 28.15 | 2000 |
| 16 Oct 2019 | 30.00 | 30.50 | 27.60 | 28.15 | 29.45 | 12000 |
| 11 Oct 2019 | 32.05 | 34.95 | 32.05 | 32.25 | 34.00 | 6000 |
| 30 Sep 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | 2000 |
| 27 Sep 2019 | 32.95 | 34.70 | 32.95 | 33.55 | 32.95 | 6000 |
| 23 Sep 2019 | 32.95 | 32.95 | 32.95 | 32.95 | 31.00 | 2000 |
| 20 Sep 2019 | 30.25 | 31.00 | 30.00 | 31.00 | 32.00 | 10000 |
| 19 Sep 2019 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 6000 |
| 17 Sep 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 34.50 | 2000 |
| 16 Sep 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 33.50 | 2000 |
| 13 Sep 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 34.00 | 2000 |
| 09 Sep 2019 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 4000 |
| 03 Sep 2019 | 33.50 | 34.00 | 33.50 | 34.00 | 33.00 | 4000 |
| 30 Aug 2019 | 32.90 | 35.75 | 32.90 | 33.00 | 30.20 | 10000 |
| 28 Aug 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 32.00 | 2000 |
| 22 Aug 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 34.00 | 2000 |
| 09 Aug 2019 | 35.00 | 35.00 | 34.00 | 34.00 | 32.90 | 4000 |
| 08 Aug 2019 | 34.00 | 34.75 | 32.85 | 32.90 | 32.75 | 14000 |
| 07 Aug 2019 | 33.00 | 33.00 | 32.20 | 32.75 | 34.40 | 8000 |
| 06 Aug 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 36.00 | 2000 |
| 05 Aug 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 34.95 | 2000 |
| 02 Aug 2019 | 33.10 | 36.00 | 33.00 | 34.95 | 36.50 | 20000 |
| 01 Aug 2019 | 34.75 | 39.80 | 34.75 | 36.50 | 34.50 | 6000 |
| 30 Jul 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 37.45 | 2000 |
| 29 Jul 2019 | 34.60 | 37.45 | 34.60 | 37.45 | 35.70 | 4000 |
| 26 Jul 2019 | 33.65 | 38.20 | 33.60 | 35.70 | 34.60 | 28000 |
| 25 Jul 2019 | 36.95 | 36.95 | 34.05 | 34.60 | 37.25 | 8000 |
| 24 Jul 2019 | 36.00 | 38.75 | 36.00 | 37.25 | 35.00 | 6000 |
| 22 Jul 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 37.00 | 2000 |
| 19 Jul 2019 | 33.50 | 39.95 | 33.50 | 37.00 | 36.45 | 10000 |
| 16 Jul 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 35.00 | 2000 |
| 15 Jul 2019 | 37.75 | 37.75 | 34.50 | 35.00 | 36.00 | 14000 |
| 12 Jul 2019 | 36.05 | 36.05 | 36.00 | 36.00 | 38.00 | 4000 |
| 11 Jul 2019 | 37.95 | 42.35 | 37.95 | 38.00 | 37.25 | 8000 |
| 09 Jul 2019 | 38.00 | 42.00 | 37.25 | 37.25 | 38.50 | 10000 |
| 08 Jul 2019 | 34.10 | 38.50 | 34.10 | 38.50 | 35.60 | 8000 |
| 28 Jun 2019 | 34.00 | 37.45 | 34.00 | 35.60 | 38.20 | 14000 |
| 25 Jun 2019 | 34.00 | 38.20 | 34.00 | 38.20 | 34.60 | 12000 |
| 24 Jun 2019 | 34.60 | 34.60 | 34.60 | 34.60 | 35.00 | 2000 |
| 18 Jun 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 37.95 | 2000 |
| 17 Jun 2019 | 37.95 | 37.95 | 37.95 | 37.95 | 36.50 | 2000 |
| 13 Jun 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 37.00 | 2000 |
| 10 Jun 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 39.10 | 2000 |
| 07 Jun 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 36.55 | 2000 |
| 06 Jun 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 37.25 | 2000 |
| 04 Jun 2019 | 37.10 | 37.25 | 37.10 | 37.25 | 37.30 | 4000 |
| 03 Jun 2019 | 36.55 | 39.35 | 36.55 | 37.30 | 37.15 | 24000 |
| 31 May 2019 | 36.60 | 37.15 | 36.60 | 37.15 | 39.45 | 8000 |
| 30 May 2019 | 36.30 | 39.45 | 36.30 | 39.45 | 39.00 | 8000 |
| 23 May 2019 | 39.00 | 39.95 | 39.00 | 39.00 | 40.00 | 16000 |
| 22 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.25 | 10000 |
| 21 May 2019 | 39.85 | 41.80 | 39.80 | 40.25 | 38.90 | 32000 |
| 20 May 2019 | 37.50 | 38.90 | 37.50 | 38.90 | 39.45 | 6000 |
| 17 May 2019 | 38.60 | 39.75 | 38.40 | 39.45 | 38.50 | 26000 |
| 15 May 2019 | 39.00 | 43.75 | 36.35 | 38.50 | 38.25 | 22000 |
| 07 May 2019 | 38.25 | 38.25 | 38.25 | 38.25 | 38.50 | 12000 |
| 03 May 2019 | 35.60 | 38.50 | 35.60 | 38.50 | 37.75 | 4000 |
| 30 Apr 2019 | 37.20 | 38.80 | 37.20 | 37.75 | 37.60 | 8000 |
| 26 Apr 2019 | 37.60 | 37.60 | 37.50 | 37.60 | 37.20 | 16000 |
| 25 Apr 2019 | 37.60 | 39.75 | 36.00 | 37.20 | 37.30 | 32000 |
| 24 Apr 2019 | 37.00 | 37.30 | 37.00 | 37.30 | 36.80 | 12000 |
| 22 Apr 2019 | 36.85 | 36.90 | 36.20 | 36.80 | 36.75 | 16000 |
| 18 Apr 2019 | 36.80 | 36.85 | 36.50 | 36.75 | 37.10 | 22000 |
| 16 Apr 2019 | 35.50 | 38.45 | 35.50 | 37.10 | 35.90 | 14000 |
| 15 Apr 2019 | 33.20 | 35.90 | 33.20 | 35.90 | 35.00 | 4000 |
| 09 Apr 2019 | 33.00 | 35.00 | 33.00 | 35.00 | 34.00 | 10000 |
| 08 Apr 2019 | 32.85 | 36.75 | 32.85 | 34.00 | 37.50 | 6000 |
| 05 Apr 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 35.90 | 10000 |
| 04 Apr 2019 | 35.05 | 36.00 | 35.05 | 35.90 | 35.70 | 16000 |
| 03 Apr 2019 | 36.15 | 36.15 | 35.70 | 35.70 | 36.30 | 4000 |
| 02 Apr 2019 | 34.50 | 36.45 | 34.50 | 36.30 | 36.50 | 10000 |
| 01 Apr 2019 | 37.50 | 37.50 | 35.20 | 36.50 | 36.80 | 6000 |
| 29 Mar 2019 | 36.95 | 37.75 | 35.80 | 36.80 | 35.00 | 46000 |
| 28 Mar 2019 | 36.70 | 38.00 | 34.50 | 35.00 | 36.00 | 26000 |
| 27 Mar 2019 | 33.80 | 39.00 | 33.80 | 36.00 | 32.60 | 58000 |
| 26 Mar 2019 | 32.50 | 34.60 | 32.50 | 32.60 | 34.15 | 20000 |
| 25 Mar 2019 | 33.00 | 34.15 | 33.00 | 34.15 | 35.55 | 8000 |
| 22 Mar 2019 | 35.90 | 35.95 | 35.55 | 35.55 | 35.80 | 16000 |
| 20 Mar 2019 | 36.70 | 36.70 | 34.20 | 35.80 | 37.00 | 14000 |
| 19 Mar 2019 | 35.50 | 37.00 | 35.50 | 37.00 | 35.65 | 6000 |
| 18 Mar 2019 | 34.80 | 37.00 | 32.75 | 35.65 | 34.50 | 18000 |
| 14 Mar 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 34.00 | 12000 |
| 13 Mar 2019 | 32.55 | 34.50 | 32.55 | 34.00 | 34.70 | 18000 |
| 12 Mar 2019 | 32.50 | 34.95 | 32.50 | 34.70 | 34.00 | 18000 |
| 11 Mar 2019 | 33.95 | 36.00 | 33.75 | 34.00 | 33.70 | 28000 |
| 08 Mar 2019 | 33.95 | 34.00 | 32.75 | 33.70 | 33.00 | 24000 |
| 07 Mar 2019 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | 10000 |
| 06 Mar 2019 | 31.95 | 33.00 | 29.30 | 33.00 | 30.70 | 66000 |
| 05 Mar 2019 | 30.20 | 30.70 | 29.55 | 30.70 | 31.20 | 32000 |
| 01 Mar 2019 | 31.00 | 34.00 | 31.00 | 31.20 | 30.95 | 58000 |
| 27 Feb 2019 | 29.95 | 30.95 | 29.95 | 30.95 | 28.50 | 46000 |
| 26 Feb 2019 | 29.00 | 29.20 | 27.70 | 28.50 | 29.70 | 10000 |
| 25 Feb 2019 | 29.40 | 30.00 | 29.40 | 29.70 | 29.70 | 6000 |
| 22 Feb 2019 | 29.00 | 31.50 | 29.00 | 29.70 | 28.30 | 24000 |
| 20 Feb 2019 | 27.55 | 29.90 | 27.55 | 28.30 | 30.85 | 12000 |
| 15 Feb 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 29.25 | 4000 |
| 14 Feb 2019 | 27.85 | 29.25 | 27.85 | 29.25 | 29.45 | 8000 |
| 13 Feb 2019 | 30.80 | 30.80 | 29.45 | 29.45 | 26.70 | 8000 |
| 12 Feb 2019 | 28.00 | 28.50 | 25.80 | 26.70 | 28.05 | 8000 |
| 11 Feb 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 28.50 | 4000 |
| 07 Feb 2019 | 28.55 | 28.55 | 28.50 | 28.50 | 30.90 | 4000 |
| 06 Feb 2019 | 32.50 | 32.75 | 26.15 | 30.90 | 27.60 | 48000 |
| 05 Feb 2019 | 27.65 | 27.65 | 27.60 | 27.60 | 29.35 | 12000 |
| 04 Feb 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 29.05 | 2000 |
| 30 Jan 2019 | 28.00 | 29.05 | 28.00 | 29.05 | 28.50 | 4000 |
| 29 Jan 2019 | 29.75 | 29.75 | 27.55 | 28.50 | 29.00 | 18000 |
| 28 Jan 2019 | 29.95 | 29.95 | 29.00 | 29.00 | 27.65 | 10000 |
| 25 Jan 2019 | 29.80 | 29.80 | 27.30 | 27.65 | 29.25 | 12000 |
| 24 Jan 2019 | 33.50 | 33.50 | 29.25 | 29.25 | 29.00 | 8000 |
| 23 Jan 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 |
| 21 Jan 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.70 | 2000 |
| 18 Jan 2019 | 28.50 | 29.70 | 28.50 | 29.70 | 30.80 | 6000 |
| 16 Jan 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 30.00 | 10000 |
| 15 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 28.55 | 6000 |
| 11 Jan 2019 | 28.55 | 28.55 | 28.55 | 28.55 | 29.00 | 2000 |
| 09 Jan 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 29.10 | 2000 |
| 08 Jan 2019 | 29.95 | 30.00 | 29.10 | 29.10 | 29.85 | 10000 |
| 07 Jan 2019 | 29.85 | 29.85 | 29.85 | 29.85 | 29.30 | 2000 |
| 04 Jan 2019 | 28.05 | 29.30 | 28.05 | 29.30 | 30.00 | 10000 |
| 31 Dec 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.10 | 10000 |
| 28 Dec 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 30.45 | 2000 |
| 27 Dec 2018 | 28.30 | 30.45 | 28.30 | 30.45 | 30.00 | 8000 |
| 26 Dec 2018 | 28.55 | 30.00 | 28.55 | 30.00 | 30.60 | 4000 |
| 24 Dec 2018 | 32.95 | 32.95 | 30.60 | 30.60 | 30.00 | 4000 |
| 21 Dec 2018 | 33.00 | 33.00 | 30.00 | 30.00 | 29.20 | 10000 |
| 20 Dec 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 2000 |
| 19 Dec 2018 | 29.95 | 29.95 | 27.90 | 27.90 | 29.40 | 8000 |
| 14 Dec 2018 | 28.00 | 29.45 | 28.00 | 29.40 | 27.50 | 6000 |
| 12 Dec 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 28.50 | 2000 |
| 10 Dec 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 29.70 | 2000 |
| 07 Dec 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 27.80 | 2000 |
| 06 Dec 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 28.00 | 2000 |
| 05 Dec 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.90 | 4000 |
| 04 Dec 2018 | 26.30 | 29.60 | 26.30 | 28.90 | 29.95 | 10000 |
| 03 Dec 2018 | 29.00 | 29.95 | 27.40 | 29.95 | 28.95 | 8000 |
| 30 Nov 2018 | 26.30 | 28.95 | 26.30 | 28.95 | 28.00 | 4000 |
| 29 Nov 2018 | 30.00 | 30.00 | 28.00 | 28.00 | 30.00 | 8000 |
| 27 Nov 2018 | 30.95 | 30.95 | 28.35 | 30.00 | 33.10 | 16000 |
| 22 Nov 2018 | 33.10 | 33.10 | 33.10 | 33.10 | 29.75 | 4000 |
| 20 Nov 2018 | 27.10 | 29.75 | 27.10 | 29.75 | 29.45 | 16000 |
| 19 Nov 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2000 |
| 16 Nov 2018 | 24.65 | 31.50 | 24.65 | 29.45 | 26.95 | 10000 |
| 13 Nov 2018 | 27.00 | 27.00 | 26.95 | 26.95 | 27.30 | 4000 |
| 09 Nov 2018 | 29.95 | 29.95 | 27.30 | 27.30 | 29.50 | 4000 |
| 01 Nov 2018 | 28.00 | 29.50 | 28.00 | 29.50 | 28.50 | 6000 |
| 30 Oct 2018 | 26.50 | 28.50 | 25.15 | 28.50 | 26.50 | 40000 |
| 29 Oct 2018 | 27.45 | 27.45 | 26.50 | 26.50 | 26.50 | 42000 |
| 26 Oct 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 25.50 | 2000 |
| 24 Oct 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 24.60 | 4000 |
| 23 Oct 2018 | 22.05 | 24.75 | 22.05 | 24.60 | 24.65 | 10000 |
| 19 Oct 2018 | 29.85 | 29.85 | 23.50 | 24.65 | 27.25 | 18000 |
| 17 Oct 2018 | 27.30 | 27.30 | 27.25 | 27.25 | 29.85 | 4000 |
| 16 Oct 2018 | 31.80 | 31.80 | 27.75 | 29.85 | 30.70 | 10000 |
| 15 Oct 2018 | 31.95 | 31.95 | 30.70 | 30.70 | 27.00 | 4000 |
| 12 Oct 2018 | 30.95 | 30.95 | 27.00 | 27.00 | 29.75 | 12000 |
| 11 Oct 2018 | 23.10 | 30.50 | 23.10 | 29.75 | 27.70 | 16000 |
| 10 Oct 2018 | 28.95 | 28.95 | 26.50 | 27.70 | 25.60 | 8000 |
| 09 Oct 2018 | 30.45 | 30.45 | 24.00 | 25.60 | 29.70 | 20000 |
| 05 Oct 2018 | 30.05 | 30.05 | 29.70 | 29.70 | 28.10 | 6000 |
| 04 Oct 2018 | 31.00 | 31.00 | 28.05 | 28.10 | 27.00 | 20000 |
| 03 Oct 2018 | 28.00 | 28.00 | 27.00 | 27.00 | 27.80 | 6000 |
| 28 Sep 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 26.70 | 2000 |
| 27 Sep 2018 | 25.65 | 26.70 | 25.65 | 26.70 | 25.65 | 4000 |
| 26 Sep 2018 | 25.55 | 25.65 | 25.55 | 25.65 | 27.50 | 24000 |
| 24 Sep 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 28.00 | 2000 |
| 21 Sep 2018 | 30.00 | 30.00 | 28.00 | 28.00 | 31.00 | 6000 |
| 19 Sep 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 29.50 | 2000 |
| 14 Sep 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 29.00 | 2000 |
| 11 Sep 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 30.55 | 2000 |
| 10 Sep 2018 | 33.10 | 33.10 | 28.65 | 30.55 | 34.70 | 16000 |
| 07 Sep 2018 | 34.00 | 36.00 | 33.60 | 34.70 | 32.00 | 22000 |
| 06 Sep 2018 | 29.90 | 32.00 | 29.90 | 32.00 | 28.25 | 12000 |
| 05 Sep 2018 | 28.25 | 28.50 | 28.00 | 28.25 | 28.10 | 14000 |
| 04 Sep 2018 | 31.00 | 31.00 | 28.10 | 28.10 | 32.10 | 4000 |
| 03 Sep 2018 | 34.00 | 34.00 | 31.50 | 32.10 | 36.00 | 18000 |
| 31 Aug 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 38.00 | 6000 |
| 27 Aug 2018 | 39.50 | 39.50 | 38.00 | 38.00 | 39.00 | 4000 |
| 24 Aug 2018 | 38.00 | 39.00 | 38.00 | 39.00 | 40.00 | 4000 |
| 23 Aug 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 38.85 | 2000 |
| 21 Aug 2018 | 39.50 | 39.60 | 37.50 | 38.85 | 39.00 | 6000 |
| 20 Aug 2018 | 40.00 | 40.00 | 38.00 | 39.00 | 39.60 | 16000 |
| 17 Aug 2018 | 37.50 | 40.70 | 36.00 | 39.60 | 39.50 | 28000 |
| 16 Aug 2018 | 39.00 | 39.50 | 39.00 | 39.50 | 38.85 | 8000 |
| 14 Aug 2018 | 39.00 | 39.00 | 38.00 | 38.85 | 39.00 | 14000 |
| 13 Aug 2018 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 6000 |
| 09 Aug 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
| 07 Aug 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 40.00 | 2000 |
| 06 Aug 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.05 | 6000 |
| 03 Aug 2018 | 40.00 | 40.00 | 39.05 | 39.05 | 39.00 | 6000 |
| 02 Aug 2018 | 40.00 | 40.00 | 39.00 | 39.00 | 39.85 | 8000 |
| 01 Aug 2018 | 40.15 | 40.15 | 39.30 | 39.85 | 41.00 | 16000 |
| 31 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4000 |
| 26 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.50 | 2000 |
| 25 Jul 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 41.00 | 6000 |
| 24 Jul 2018 | 40.00 | 41.95 | 40.00 | 41.00 | 39.00 | 8000 |
| 23 Jul 2018 | 41.85 | 42.20 | 39.00 | 39.00 | 41.85 | 42000 |
| 20 Jul 2018 | 41.55 | 41.85 | 41.00 | 41.85 | 42.15 | 52000 |
| 19 Jul 2018 | 42.25 | 42.55 | 41.75 | 42.15 | 41.90 | 50000 |
| 18 Jul 2018 | 42.00 | 42.50 | 41.55 | 41.90 | 41.00 | 30000 |
| 17 Jul 2018 | 43.10 | 43.50 | 41.00 | 41.00 | 43.00 | 44000 |
| 16 Jul 2018 | 43.00 | 43.25 | 42.00 | 43.00 | 43.00 | 52000 |
| 13 Jul 2018 | 43.15 | 43.25 | 42.00 | 43.00 | 43.15 | 52000 |
| 12 Jul 2018 | 43.05 | 43.90 | 42.30 | 43.15 | 43.00 | 98000 |
| 11 Jul 2018 | 43.10 | 43.35 | 42.75 | 43.00 | 43.20 | 50000 |
| 10 Jul 2018 | 42.00 | 45.50 | 41.70 | 43.20 | 40.50 | 76000 |
| 09 Jul 2018 | 42.50 | 42.50 | 40.00 | 40.50 | 41.60 | 58000 |
| 06 Jul 2018 | 40.90 | 41.70 | 40.65 | 41.60 | 41.00 | 58000 |
| 05 Jul 2018 | 41.50 | 41.50 | 41.00 | 41.00 | 40.25 | 52000 |
| 04 Jul 2018 | 42.80 | 42.80 | 40.25 | 40.25 | 41.05 | 54000 |
| 03 Jul 2018 | 42.70 | 43.10 | 41.05 | 41.05 | 41.25 | 54000 |
| 02 Jul 2018 | 42.00 | 43.00 | 39.70 | 41.25 | 41.10 | 72000 |
| 29 Jun 2018 | 42.35 | 42.50 | 41.10 | 41.10 | 42.10 | 54000 |
| 28 Jun 2018 | 43.50 | 43.90 | 42.10 | 42.10 | 42.95 | 62000 |
| 27 Jun 2018 | 44.25 | 44.30 | 42.50 | 42.95 | 44.00 | 98000 |
| 26 Jun 2018 | 44.00 | 44.05 | 43.90 | 44.00 | 44.00 | 96000 |
| 25 Jun 2018 | 45.50 | 45.90 | 44.00 | 44.00 | 44.00 | 126000 |
| 22 Jun 2018 | 45.00 | 45.00 | 44.00 | 44.00 | 45.00 | 64000 |
| 21 Jun 2018 | 46.05 | 46.40 | 44.80 | 45.00 | 44.25 | 74000 |
| 20 Jun 2018 | 47.10 | 47.25 | 42.25 | 44.25 | 46.50 | 80000 |
| 19 Jun 2018 | 47.00 | 47.10 | 46.50 | 46.50 | 47.00 | 70000 |
| 18 Jun 2018 | 46.00 | 47.15 | 46.00 | 47.00 | 46.00 | 52000 |
| 15 Jun 2018 | 47.40 | 47.95 | 46.00 | 46.00 | 46.00 | 54000 |
| 14 Jun 2018 | 50.50 | 50.50 | 45.10 | 46.00 | 45.15 | 78000 |
| 13 Jun 2018 | 46.00 | 46.25 | 45.05 | 45.15 | 45.30 | 52000 |
| 12 Jun 2018 | 47.00 | 48.35 | 45.30 | 45.30 | 46.25 | 62000 |
| 11 Jun 2018 | 45.00 | 47.00 | 45.00 | 46.25 | 44.00 | 68000 |
| 08 Jun 2018 | 44.00 | 44.20 | 43.95 | 44.00 | 43.50 | 32000 |
| 07 Jun 2018 | 44.00 | 44.30 | 43.00 | 43.50 | 42.10 | 30000 |
| 06 Jun 2018 | 45.90 | 46.50 | 42.00 | 42.10 | 42.50 | 70000 |
| 05 Jun 2018 | 45.50 | 45.50 | 42.00 | 42.50 | 47.60 | 38000 |
| 04 Jun 2018 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | 20000 |
| 01 Jun 2018 | 47.00 | 47.70 | 47.00 | 47.40 | 45.25 | 16000 |
| 31 May 2018 | 45.20 | 46.00 | 45.00 | 45.25 | 44.00 | 20000 |
| 30 May 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 43.05 | 2000 |
| 28 May 2018 | 40.75 | 44.00 | 40.75 | 43.05 | 44.85 | 16000 |
| 25 May 2018 | 45.00 | 45.00 | 43.50 | 44.85 | 45.00 | 10000 |
| 24 May 2018 | 45.05 | 46.00 | 45.00 | 45.00 | 46.95 | 12000 |
| 21 May 2018 | 46.25 | 46.95 | 46.25 | 46.95 | 47.25 | 6000 |
| 18 May 2018 | 46.05 | 47.45 | 46.00 | 47.25 | 46.30 | 8000 |
| 17 May 2018 | 46.30 | 46.30 | 46.30 | 46.30 | 47.60 | 2000 |
| 16 May 2018 | 44.50 | 48.40 | 44.50 | 47.60 | 46.00 | 24000 |
| 15 May 2018 | 46.70 | 47.00 | 46.00 | 46.00 | 47.00 | 6000 |
| 14 May 2018 | 47.35 | 47.35 | 47.00 | 47.00 | 47.35 | 4000 |
| 11 May 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 47.50 | 2000 |
| 10 May 2018 | 49.00 | 49.45 | 47.50 | 47.50 | 49.00 | 6000 |
| 09 May 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 48.40 | 40000 |
| 08 May 2018 | 49.00 | 49.00 | 47.10 | 48.40 | 49.25 | 56000 |
| 07 May 2018 | 49.50 | 49.50 | 49.25 | 49.25 | 49.95 | 40000 |
| 04 May 2018 | 47.00 | 50.00 | 47.00 | 49.95 | 49.70 | 20000 |
| 03 May 2018 | 47.50 | 49.75 | 47.50 | 49.70 | 50.35 | 56000 |
| 30 Apr 2018 | 49.50 | 50.70 | 49.50 | 50.35 | 50.50 | 12000 |
| 27 Apr 2018 | 50.95 | 51.05 | 50.00 | 50.50 | 50.25 | 30000 |
| 26 Apr 2018 | 51.00 | 51.40 | 50.25 | 50.25 | 50.00 | 20000 |
| 25 Apr 2018 | 50.00 | 51.00 | 49.75 | 50.00 | 47.55 | 52000 |
| 24 Apr 2018 | 48.00 | 48.00 | 46.10 | 47.55 | 48.00 | 16000 |
| 23 Apr 2018 | 48.00 | 48.00 | 47.50 | 48.00 | 48.70 | 12000 |
| 19 Apr 2018 | 49.10 | 49.10 | 48.70 | 48.70 | 48.50 | 14000 |
| 18 Apr 2018 | 49.10 | 49.10 | 48.50 | 48.50 | 49.50 | 14000 |
| 17 Apr 2018 | 51.00 | 51.25 | 49.50 | 49.50 | 49.55 | 20000 |
| 16 Apr 2018 | 49.00 | 50.90 | 49.00 | 49.55 | 48.55 | 118000 |
| 13 Apr 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 50.15 | 2000 |
| 12 Apr 2018 | 49.00 | 50.15 | 48.80 | 50.15 | 49.05 | 8000 |
| 11 Apr 2018 | 49.20 | 49.75 | 49.05 | 49.05 | 49.85 | 68000 |
| 10 Apr 2018 | 49.95 | 50.25 | 49.50 | 49.85 | 50.75 | 66000 |
| 09 Apr 2018 | 50.50 | 50.90 | 50.50 | 50.75 | 50.10 | 10000 |
| 06 Apr 2018 | 51.00 | 51.00 | 50.00 | 50.10 | 51.00 | 16000 |
| 05 Apr 2018 | 48.80 | 51.50 | 48.10 | 51.00 | 50.00 | 16000 |
| 04 Apr 2018 | 51.00 | 52.20 | 50.00 | 50.00 | 51.20 | 20000 |
| 03 Apr 2018 | 51.60 | 51.90 | 51.20 | 51.20 | 52.70 | 20000 |
| 02 Apr 2018 | 50.90 | 53.00 | 50.90 | 52.70 | 49.50 | 62000 |
| 28 Mar 2018 | 49.35 | 50.20 | 47.50 | 49.50 | 50.10 | 46000 |
| 27 Mar 2018 | 47.15 | 51.50 | 46.50 | 50.10 | 45.25 | 168000 |
| 26 Mar 2018 | 47.00 | 47.00 | 41.30 | 45.25 | 49.05 | 354000 |
| 23 Mar 2018 | 49.00 | 56.05 | 47.70 | 49.05 | 55.00 | 1004000 |