Uniinfo Telecom Services Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 25.50 | 25.50 | 24.00 | 25.50 | 24.65 | 14000 |
| 23 Dec 2019 | 25.10 | 25.20 | 24.50 | 24.65 | 24.95 | 14000 |
| 20 Dec 2019 | 25.50 | 25.50 | 24.90 | 24.95 | 25.15 | 12000 |
| 19 Dec 2019 | 25.00 | 25.25 | 24.90 | 25.15 | 24.65 | 12000 |
| 18 Dec 2019 | 25.00 | 25.00 | 24.00 | 24.65 | 24.80 | 14000 |
| 17 Dec 2019 | 25.50 | 25.50 | 24.00 | 24.80 | 25.65 | 20000 |
| 16 Dec 2019 | 25.75 | 25.75 | 25.10 | 25.65 | 25.60 | 14000 |
| 13 Dec 2019 | 25.55 | 25.65 | 23.15 | 25.60 | 25.75 | 28000 |
| 10 Dec 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.55 | 2000 |
| 09 Dec 2019 | 24.00 | 25.55 | 23.75 | 25.55 | 24.05 | 20000 |
| 06 Dec 2019 | 24.25 | 24.50 | 22.95 | 24.05 | 24.50 | 26000 |
| 05 Dec 2019 | 25.90 | 25.90 | 24.50 | 24.50 | 25.85 | 18000 |
| 04 Dec 2019 | 26.10 | 26.10 | 24.90 | 25.85 | 26.00 | 14000 |
| 03 Dec 2019 | 26.20 | 26.20 | 25.95 | 26.00 | 26.05 | 16000 |
| 02 Dec 2019 | 26.35 | 26.35 | 26.00 | 26.05 | 26.00 | 14000 |
| 29 Nov 2019 | 26.00 | 26.85 | 26.00 | 26.00 | 26.75 | 16000 |
| 28 Nov 2019 | 27.20 | 27.20 | 25.25 | 26.75 | 25.15 | 24000 |
| 27 Nov 2019 | 28.25 | 28.25 | 25.10 | 25.15 | 27.65 | 54000 |
| 26 Nov 2019 | 27.20 | 27.85 | 27.00 | 27.65 | 26.40 | 16000 |
| 25 Nov 2019 | 27.50 | 27.50 | 25.05 | 26.40 | 27.25 | 22000 |
| 22 Nov 2019 | 27.00 | 27.30 | 26.75 | 27.25 | 25.60 | 16000 |
| 21 Nov 2019 | 25.70 | 28.00 | 25.50 | 25.60 | 27.50 | 22000 |
| 20 Nov 2019 | 26.50 | 27.75 | 25.75 | 27.50 | 25.65 | 26000 |
| 19 Nov 2019 | 24.25 | 27.90 | 22.90 | 25.65 | 23.95 | 48000 |
| 18 Nov 2019 | 22.00 | 23.95 | 22.00 | 23.95 | 21.70 | 30000 |
| 15 Nov 2019 | 23.00 | 23.05 | 21.50 | 21.70 | 22.65 | 16000 |
| 14 Nov 2019 | 22.00 | 23.00 | 22.00 | 22.65 | 23.80 | 8000 |
| 13 Nov 2019 | 23.00 | 24.25 | 22.70 | 23.80 | 23.35 | 36000 |
| 11 Nov 2019 | 23.90 | 24.90 | 22.50 | 23.35 | 22.85 | 22000 |
| 08 Nov 2019 | 22.50 | 22.90 | 22.00 | 22.85 | 22.65 | 16000 |
| 07 Nov 2019 | 23.10 | 25.20 | 21.50 | 22.65 | 22.90 | 14000 |
| 06 Nov 2019 | 23.00 | 23.00 | 22.00 | 22.90 | 24.45 | 20000 |
| 05 Nov 2019 | 24.60 | 24.60 | 23.00 | 24.45 | 24.35 | 16000 |
| 04 Nov 2019 | 22.15 | 24.85 | 20.50 | 24.35 | 21.90 | 30000 |
| 01 Nov 2019 | 21.65 | 22.05 | 21.00 | 21.90 | 21.45 | 14000 |
| 31 Oct 2019 | 20.60 | 21.75 | 20.50 | 21.45 | 21.35 | 16000 |
| 30 Oct 2019 | 22.90 | 22.95 | 21.35 | 21.35 | 22.85 | 16000 |
| 29 Oct 2019 | 24.00 | 24.00 | 20.80 | 22.85 | 25.50 | 24000 |
| 25 Oct 2019 | 23.00 | 23.25 | 22.00 | 23.25 | 23.20 | 8000 |
| 24 Oct 2019 | 23.15 | 23.20 | 22.60 | 23.20 | 23.10 | 14000 |
| 23 Oct 2019 | 23.10 | 23.25 | 22.75 | 23.10 | 23.00 | 14000 |
| 22 Oct 2019 | 23.00 | 23.20 | 22.30 | 23.00 | 22.70 | 22000 |
| 18 Oct 2019 | 20.90 | 23.45 | 20.90 | 22.70 | 21.00 | 30000 |
| 17 Oct 2019 | 20.50 | 21.05 | 20.50 | 21.00 | 20.20 | 16000 |
| 16 Oct 2019 | 18.60 | 20.70 | 18.35 | 20.20 | 18.25 | 44000 |
| 14 Oct 2019 | 18.00 | 18.15 | 17.00 | 17.95 | 17.75 | 14000 |
| 11 Oct 2019 | 18.25 | 18.50 | 17.75 | 17.75 | 18.00 | 12000 |
| 10 Oct 2019 | 18.00 | 18.00 | 17.35 | 18.00 | 18.10 | 14000 |
| 09 Oct 2019 | 17.00 | 19.25 | 16.40 | 18.10 | 17.30 | 46000 |
| 07 Oct 2019 | 18.00 | 18.75 | 16.65 | 17.30 | 18.25 | 20000 |
| 04 Oct 2019 | 19.75 | 19.75 | 17.75 | 18.25 | 19.60 | 28000 |
| 03 Oct 2019 | 19.00 | 19.60 | 19.00 | 19.60 | 19.20 | 14000 |
| 01 Oct 2019 | 20.25 | 20.70 | 19.20 | 19.20 | 20.05 | 18000 |
| 30 Sep 2019 | 22.45 | 22.45 | 18.55 | 20.05 | 23.15 | 64000 |
| 27 Sep 2019 | 25.05 | 25.05 | 23.00 | 23.15 | 25.00 | 16000 |
| 26 Sep 2019 | 23.50 | 25.35 | 23.50 | 25.00 | 23.25 | 22000 |
| 25 Sep 2019 | 23.00 | 23.30 | 23.00 | 23.25 | 23.40 | 14000 |
| 24 Sep 2019 | 24.05 | 24.10 | 23.40 | 23.40 | 24.00 | 14000 |
| 23 Sep 2019 | 25.10 | 25.10 | 24.00 | 24.00 | 24.80 | 16000 |
| 20 Sep 2019 | 22.50 | 26.70 | 22.50 | 24.80 | 22.75 | 24000 |
| 19 Sep 2019 | 23.25 | 23.30 | 22.60 | 22.75 | 22.80 | 14000 |
| 18 Sep 2019 | 22.90 | 24.95 | 22.80 | 22.80 | 22.50 | 34000 |
| 17 Sep 2019 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | 14000 |
| 16 Sep 2019 | 22.40 | 22.50 | 21.50 | 22.50 | 22.70 | 14000 |
| 13 Sep 2019 | 22.20 | 22.70 | 22.20 | 22.70 | 22.35 | 14000 |
| 12 Sep 2019 | 23.00 | 23.00 | 22.35 | 22.35 | 22.60 | 14000 |
| 11 Sep 2019 | 22.50 | 22.70 | 22.25 | 22.60 | 22.40 | 14000 |
| 09 Sep 2019 | 22.25 | 22.45 | 22.00 | 22.40 | 22.25 | 16000 |
| 06 Sep 2019 | 21.00 | 22.50 | 21.00 | 22.25 | 22.00 | 14000 |
| 05 Sep 2019 | 22.00 | 22.00 | 21.50 | 22.00 | 21.75 | 14000 |
| 04 Sep 2019 | 20.50 | 21.75 | 20.50 | 21.75 | 20.65 | 16000 |
| 03 Sep 2019 | 21.00 | 21.05 | 20.60 | 20.65 | 20.75 | 12000 |
| 30 Aug 2019 | 22.00 | 22.00 | 20.50 | 20.75 | 21.90 | 12000 |
| 29 Aug 2019 | 21.75 | 21.90 | 21.70 | 21.90 | 22.30 | 12000 |
| 28 Aug 2019 | 21.55 | 22.50 | 21.55 | 22.30 | 22.75 | 12000 |
| 27 Aug 2019 | 22.60 | 22.75 | 22.25 | 22.75 | 22.50 | 12000 |
| 26 Aug 2019 | 21.00 | 22.95 | 20.90 | 22.50 | 22.25 | 12000 |
| 23 Aug 2019 | 23.00 | 23.00 | 21.00 | 22.25 | 23.25 | 24000 |
| 22 Aug 2019 | 23.60 | 23.70 | 22.25 | 23.25 | 23.85 | 16000 |
| 21 Aug 2019 | 24.00 | 24.10 | 22.50 | 23.85 | 24.25 | 18000 |
| 20 Aug 2019 | 23.50 | 24.50 | 23.25 | 24.25 | 23.10 | 14000 |
| 19 Aug 2019 | 25.00 | 25.20 | 22.00 | 23.10 | 24.75 | 26000 |
| 16 Aug 2019 | 25.00 | 25.00 | 23.00 | 24.75 | 24.35 | 14000 |
| 14 Aug 2019 | 25.00 | 25.10 | 24.25 | 24.35 | 26.50 | 18000 |
| 13 Aug 2019 | 23.25 | 26.50 | 22.10 | 26.50 | 24.40 | 26000 |
| 09 Aug 2019 | 21.25 | 24.40 | 21.00 | 24.40 | 21.00 | 20000 |
| 08 Aug 2019 | 21.00 | 21.00 | 20.50 | 21.00 | 20.20 | 14000 |
| 07 Aug 2019 | 20.50 | 21.50 | 19.65 | 20.20 | 20.50 | 24000 |
| 06 Aug 2019 | 21.00 | 21.05 | 20.35 | 20.50 | 20.55 | 22000 |
| 05 Aug 2019 | 22.50 | 22.50 | 20.55 | 20.55 | 22.90 | 26000 |
| 02 Aug 2019 | 22.00 | 22.90 | 21.00 | 22.90 | 22.00 | 22000 |
| 01 Aug 2019 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 22000 |
| 31 Jul 2019 | 23.00 | 23.30 | 22.00 | 22.00 | 23.00 | 86000 |
| 30 Jul 2019 | 25.80 | 26.80 | 23.00 | 23.00 | 25.75 | 60000 |
| 29 Jul 2019 | 27.00 | 27.80 | 25.75 | 25.75 | 27.35 | 26000 |
| 26 Jul 2019 | 27.80 | 27.80 | 26.00 | 27.35 | 27.90 | 22000 |
| 25 Jul 2019 | 28.00 | 28.15 | 26.15 | 27.90 | 27.85 | 22000 |
| 24 Jul 2019 | 27.60 | 28.45 | 26.75 | 27.85 | 27.45 | 24000 |
| 23 Jul 2019 | 26.50 | 27.45 | 26.00 | 27.45 | 26.15 | 22000 |
| 22 Jul 2019 | 27.90 | 28.05 | 26.15 | 26.15 | 27.95 | 32000 |
| 19 Jul 2019 | 29.00 | 29.65 | 27.95 | 27.95 | 29.20 | 24000 |
| 18 Jul 2019 | 29.40 | 29.45 | 28.00 | 29.20 | 29.15 | 22000 |
| 17 Jul 2019 | 28.50 | 29.15 | 28.00 | 29.15 | 27.95 | 22000 |
| 16 Jul 2019 | 31.20 | 31.20 | 27.95 | 27.95 | 30.65 | 26000 |
| 15 Jul 2019 | 31.75 | 31.75 | 28.00 | 30.65 | 30.45 | 22000 |
| 12 Jul 2019 | 31.40 | 31.40 | 29.00 | 30.45 | 30.70 | 22000 |
| 11 Jul 2019 | 30.95 | 30.95 | 29.00 | 30.70 | 29.90 | 22000 |
| 10 Jul 2019 | 30.00 | 30.10 | 28.00 | 29.90 | 30.25 | 30000 |
| 09 Jul 2019 | 31.00 | 32.35 | 27.15 | 30.25 | 32.00 | 22000 |
| 08 Jul 2019 | 32.25 | 32.25 | 30.00 | 32.00 | 31.00 | 22000 |
| 05 Jul 2019 | 31.15 | 31.15 | 29.00 | 31.00 | 29.95 | 22000 |
| 04 Jul 2019 | 30.95 | 30.95 | 28.00 | 29.95 | 29.95 | 22000 |
| 03 Jul 2019 | 30.90 | 30.90 | 27.45 | 29.95 | 30.00 | 32000 |
| 02 Jul 2019 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 20000 |
| 01 Jul 2019 | 31.00 | 31.45 | 30.00 | 30.00 | 30.00 | 26000 |
| 28 Jun 2019 | 32.90 | 32.90 | 30.00 | 30.00 | 31.65 | 26000 |
| 27 Jun 2019 | 31.90 | 31.90 | 29.05 | 31.65 | 30.50 | 22000 |
| 26 Jun 2019 | 32.00 | 32.20 | 30.50 | 30.50 | 31.55 | 22000 |
| 25 Jun 2019 | 31.95 | 31.95 | 31.00 | 31.55 | 31.30 | 22000 |
| 24 Jun 2019 | 29.70 | 32.80 | 29.70 | 31.30 | 31.40 | 24000 |
| 21 Jun 2019 | 32.60 | 32.60 | 29.65 | 31.40 | 31.90 | 28000 |
| 20 Jun 2019 | 31.90 | 32.10 | 31.50 | 31.90 | 30.55 | 22000 |
| 19 Jun 2019 | 36.45 | 36.45 | 29.25 | 30.55 | 36.45 | 86000 |
| 18 Jun 2019 | 36.40 | 36.45 | 35.00 | 36.45 | 35.95 | 26000 |
| 17 Jun 2019 | 36.40 | 36.70 | 35.00 | 35.95 | 36.95 | 22000 |
| 14 Jun 2019 | 37.40 | 37.40 | 35.05 | 36.95 | 36.70 | 22000 |
| 13 Jun 2019 | 37.95 | 37.95 | 35.00 | 36.70 | 37.75 | 28000 |
| 12 Jun 2019 | 38.60 | 38.60 | 37.00 | 37.75 | 36.95 | 22000 |
| 11 Jun 2019 | 38.50 | 38.50 | 35.35 | 36.95 | 37.85 | 22000 |
| 10 Jun 2019 | 37.50 | 38.50 | 36.90 | 37.85 | 37.65 | 20000 |
| 07 Jun 2019 | 38.10 | 38.50 | 37.00 | 37.65 | 36.50 | 22000 |
| 06 Jun 2019 | 39.65 | 39.65 | 36.50 | 36.50 | 38.40 | 22000 |
| 04 Jun 2019 | 39.50 | 39.50 | 36.25 | 38.40 | 39.10 | 24000 |
| 03 Jun 2019 | 39.40 | 39.70 | 38.00 | 39.10 | 39.25 | 22000 |
| 31 May 2019 | 39.00 | 39.25 | 38.50 | 39.25 | 38.50 | 24000 |
| 30 May 2019 | 39.50 | 39.50 | 36.50 | 38.50 | 38.00 | 24000 |
| 29 May 2019 | 39.00 | 39.45 | 38.00 | 38.00 | 37.50 | 22000 |
| 28 May 2019 | 38.75 | 41.45 | 36.60 | 37.50 | 37.15 | 42000 |
| 27 May 2019 | 40.95 | 40.95 | 35.50 | 37.15 | 40.00 | 48000 |
| 24 May 2019 | 40.70 | 40.70 | 38.60 | 40.00 | 40.40 | 22000 |
| 23 May 2019 | 40.85 | 40.85 | 39.00 | 40.40 | 40.10 | 22000 |
| 22 May 2019 | 40.90 | 40.95 | 39.85 | 40.10 | 41.20 | 26000 |
| 21 May 2019 | 42.35 | 42.35 | 40.00 | 41.20 | 41.95 | 26000 |
| 20 May 2019 | 42.65 | 42.65 | 41.50 | 41.95 | 40.85 | 24000 |
| 17 May 2019 | 42.45 | 42.45 | 38.75 | 40.85 | 41.50 | 42000 |
| 16 May 2019 | 42.40 | 42.40 | 39.20 | 41.50 | 41.70 | 42000 |
| 15 May 2019 | 42.00 | 44.50 | 40.40 | 41.70 | 41.70 | 54000 |
| 14 May 2019 | 42.00 | 42.10 | 40.00 | 41.70 | 41.85 | 28000 |
| 13 May 2019 | 43.85 | 43.85 | 40.00 | 41.85 | 42.20 | 32000 |
| 10 May 2019 | 40.50 | 44.80 | 40.00 | 42.20 | 39.00 | 50000 |
| 09 May 2019 | 39.90 | 39.90 | 38.05 | 39.00 | 39.90 | 22000 |
| 08 May 2019 | 40.25 | 40.25 | 38.55 | 39.90 | 40.50 | 22000 |
| 07 May 2019 | 40.80 | 40.90 | 40.35 | 40.50 | 40.30 | 22000 |
| 06 May 2019 | 41.25 | 41.30 | 39.00 | 40.30 | 40.85 | 30000 |
| 03 May 2019 | 40.50 | 40.95 | 39.75 | 40.85 | 40.65 | 38000 |
| 02 May 2019 | 40.00 | 40.85 | 40.00 | 40.65 | 39.90 | 32000 |
| 30 Apr 2019 | 41.25 | 41.40 | 38.55 | 39.90 | 40.05 | 28000 |
| 26 Apr 2019 | 35.15 | 40.25 | 35.05 | 40.05 | 37.05 | 50000 |
| 25 Apr 2019 | 38.85 | 38.85 | 35.25 | 37.05 | 38.20 | 34000 |
| 24 Apr 2019 | 38.25 | 38.45 | 36.00 | 38.20 | 38.70 | 22000 |
| 23 Apr 2019 | 37.05 | 38.70 | 36.35 | 38.70 | 39.00 | 24000 |
| 22 Apr 2019 | 35.75 | 39.05 | 35.60 | 39.00 | 38.00 | 26000 |
| 18 Apr 2019 | 39.60 | 39.60 | 36.25 | 38.00 | 38.00 | 22000 |
| 16 Apr 2019 | 38.50 | 38.50 | 35.75 | 38.00 | 37.50 | 28000 |
| 15 Apr 2019 | 37.90 | 37.90 | 35.00 | 37.50 | 36.35 | 22000 |
| 12 Apr 2019 | 38.40 | 38.45 | 36.35 | 36.35 | 37.90 | 26000 |
| 11 Apr 2019 | 37.90 | 39.95 | 34.50 | 37.90 | 37.40 | 52000 |
| 10 Apr 2019 | 37.00 | 37.95 | 34.55 | 37.40 | 36.75 | 30000 |
| 09 Apr 2019 | 37.90 | 37.90 | 34.85 | 36.75 | 36.60 | 30000 |
| 08 Apr 2019 | 38.50 | 38.50 | 35.60 | 36.60 | 37.00 | 22000 |
| 05 Apr 2019 | 35.70 | 37.15 | 35.00 | 37.00 | 35.55 | 24000 |
| 04 Apr 2019 | 37.85 | 37.90 | 35.20 | 35.55 | 36.45 | 32000 |
| 03 Apr 2019 | 37.00 | 41.00 | 34.60 | 36.45 | 38.00 | 90000 |
| 02 Apr 2019 | 38.55 | 38.55 | 36.30 | 38.00 | 37.65 | 22000 |
| 01 Apr 2019 | 38.15 | 38.15 | 36.35 | 37.65 | 37.50 | 20000 |
| 29 Mar 2019 | 36.00 | 38.50 | 36.00 | 37.50 | 37.80 | 36000 |
| 28 Mar 2019 | 38.00 | 38.00 | 35.00 | 37.80 | 36.65 | 20000 |
| 27 Mar 2019 | 39.40 | 39.40 | 35.40 | 36.65 | 37.85 | 40000 |
| 26 Mar 2019 | 39.00 | 39.45 | 35.70 | 37.85 | 37.95 | 60000 |
| 25 Mar 2019 | 37.00 | 38.25 | 35.00 | 37.95 | 36.90 | 22000 |
| 22 Mar 2019 | 37.00 | 37.30 | 34.50 | 36.90 | 36.00 | 22000 |
| 20 Mar 2019 | 34.70 | 36.70 | 34.70 | 36.00 | 34.45 | 30000 |
| 19 Mar 2019 | 35.00 | 35.05 | 33.00 | 34.45 | 34.90 | 30000 |
| 18 Mar 2019 | 36.00 | 36.05 | 33.20 | 34.90 | 35.50 | 26000 |
| 15 Mar 2019 | 35.70 | 35.70 | 32.45 | 35.50 | 34.50 | 26000 |
| 14 Mar 2019 | 34.75 | 34.90 | 33.25 | 34.50 | 35.05 | 26000 |
| 13 Mar 2019 | 35.00 | 35.35 | 33.00 | 35.05 | 35.40 | 28000 |
| 12 Mar 2019 | 32.00 | 37.00 | 31.75 | 35.40 | 32.75 | 38000 |
| 11 Mar 2019 | 32.50 | 33.45 | 30.25 | 32.75 | 32.45 | 50000 |
| 08 Mar 2019 | 31.20 | 33.40 | 30.10 | 32.45 | 31.20 | 44000 |
| 07 Mar 2019 | 30.70 | 31.25 | 28.60 | 31.20 | 30.75 | 24000 |
| 06 Mar 2019 | 30.00 | 30.75 | 30.00 | 30.75 | 29.80 | 22000 |
| 05 Mar 2019 | 29.75 | 32.40 | 28.05 | 29.80 | 31.20 | 38000 |
| 01 Mar 2019 | 31.80 | 32.90 | 30.60 | 31.20 | 31.75 | 22000 |
| 28 Feb 2019 | 31.95 | 33.35 | 29.90 | 31.75 | 31.80 | 44000 |
| 27 Feb 2019 | 31.05 | 31.90 | 29.55 | 31.80 | 31.00 | 24000 |
| 26 Feb 2019 | 31.90 | 32.50 | 29.50 | 31.00 | 31.20 | 40000 |
| 25 Feb 2019 | 31.90 | 31.90 | 28.25 | 31.20 | 30.95 | 30000 |
| 22 Feb 2019 | 29.15 | 30.95 | 29.15 | 30.95 | 31.00 | 22000 |
| 21 Feb 2019 | 31.45 | 31.95 | 29.15 | 31.00 | 31.55 | 22000 |
| 20 Feb 2019 | 33.30 | 33.30 | 28.60 | 31.55 | 33.25 | 30000 |
| 19 Feb 2019 | 33.05 | 33.90 | 31.05 | 33.25 | 32.90 | 20000 |
| 18 Feb 2019 | 33.50 | 33.75 | 32.25 | 32.90 | 33.70 | 22000 |
| 15 Feb 2019 | 32.10 | 34.70 | 32.10 | 33.70 | 34.00 | 28000 |
| 14 Feb 2019 | 34.00 | 34.05 | 33.45 | 34.00 | 32.85 | 22000 |
| 13 Feb 2019 | 32.00 | 34.75 | 29.80 | 32.85 | 31.95 | 62000 |
| 12 Feb 2019 | 31.00 | 31.95 | 31.00 | 31.95 | 31.25 | 22000 |
| 11 Feb 2019 | 31.00 | 31.35 | 30.90 | 31.25 | 30.20 | 26000 |
| 08 Feb 2019 | 32.00 | 32.10 | 29.90 | 30.20 | 31.95 | 24000 |
| 07 Feb 2019 | 32.00 | 32.00 | 29.00 | 31.95 | 31.00 | 26000 |
| 06 Feb 2019 | 31.00 | 31.50 | 29.35 | 31.00 | 30.45 | 26000 |
| 05 Feb 2019 | 29.50 | 32.00 | 28.10 | 30.45 | 30.25 | 44000 |
| 04 Feb 2019 | 31.00 | 31.10 | 30.00 | 30.25 | 32.00 | 22000 |
| 01 Feb 2019 | 31.00 | 32.00 | 30.95 | 32.00 | 30.50 | 26000 |
| 31 Jan 2019 | 30.50 | 30.60 | 30.35 | 30.50 | 30.90 | 26000 |
| 30 Jan 2019 | 30.50 | 30.90 | 30.45 | 30.90 | 30.45 | 20000 |
| 29 Jan 2019 | 30.00 | 31.20 | 28.70 | 30.45 | 30.50 | 38000 |
| 28 Jan 2019 | 28.80 | 30.60 | 28.80 | 30.50 | 30.25 | 22000 |
| 25 Jan 2019 | 30.00 | 30.25 | 29.90 | 30.25 | 29.90 | 20000 |
| 24 Jan 2019 | 29.75 | 29.90 | 29.65 | 29.90 | 29.00 | 20000 |
| 23 Jan 2019 | 29.50 | 30.00 | 29.00 | 29.00 | 29.10 | 22000 |
| 22 Jan 2019 | 29.50 | 30.00 | 29.00 | 29.10 | 30.05 | 18000 |
| 21 Jan 2019 | 30.00 | 30.25 | 30.00 | 30.05 | 29.95 | 20000 |
| 18 Jan 2019 | 29.05 | 29.95 | 29.00 | 29.95 | 29.20 | 28000 |
| 17 Jan 2019 | 29.50 | 29.55 | 28.95 | 29.20 | 28.25 | 20000 |
| 16 Jan 2019 | 29.00 | 29.40 | 28.10 | 28.25 | 28.70 | 32000 |
| 15 Jan 2019 | 28.00 | 28.75 | 26.50 | 28.70 | 27.85 | 26000 |
| 14 Jan 2019 | 27.25 | 27.85 | 26.90 | 27.85 | 27.25 | 20000 |
| 11 Jan 2019 | 27.75 | 27.75 | 27.25 | 27.25 | 27.00 | 6000 |
| 10 Jan 2019 | 25.75 | 27.85 | 25.60 | 27.00 | 25.90 | 28000 |
| 09 Jan 2019 | 24.00 | 25.90 | 24.00 | 25.90 | 25.75 | 6000 |
| 08 Jan 2019 | 25.75 | 25.80 | 25.00 | 25.75 | 25.00 | 18000 |
| 07 Jan 2019 | 27.00 | 27.00 | 25.00 | 25.00 | 26.05 | 10000 |
| 04 Jan 2019 | 25.85 | 26.45 | 25.85 | 26.05 | 26.00 | 18000 |
| 31 Dec 2018 | 25.75 | 26.20 | 24.75 | 24.80 | 24.85 | 18000 |
| 28 Dec 2018 | 26.05 | 26.05 | 23.75 | 24.85 | 24.85 | 24000 |
| 27 Dec 2018 | 23.90 | 24.90 | 23.80 | 24.85 | 23.75 | 20000 |
| 26 Dec 2018 | 23.40 | 23.90 | 23.25 | 23.75 | 22.50 | 12000 |
| 24 Dec 2018 | 23.00 | 23.10 | 22.30 | 22.50 | 22.75 | 30000 |
| 21 Dec 2018 | 22.75 | 23.10 | 22.65 | 22.75 | 21.50 | 16000 |
| 18 Dec 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 22.75 | 2000 |
| 17 Dec 2018 | 24.00 | 24.00 | 21.80 | 22.75 | 23.00 | 8000 |
| 14 Dec 2018 | 23.15 | 24.20 | 22.00 | 23.00 | 22.70 | 24000 |
| 13 Dec 2018 | 22.25 | 23.35 | 21.30 | 22.70 | 21.00 | 18000 |
| 12 Dec 2018 | 19.70 | 21.00 | 19.20 | 21.00 | 18.10 | 14000 |
| 11 Dec 2018 | 21.35 | 21.35 | 18.10 | 18.10 | 22.50 | 6000 |
| 05 Dec 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 23.80 | 2000 |
| 30 Nov 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 25.20 | 2000 |
| 21 Nov 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 24.00 | 2000 |
| 19 Nov 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.85 | 2000 |
| 15 Nov 2018 | 26.15 | 26.15 | 24.85 | 24.85 | 24.90 | 4000 |
| 16 Oct 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 22.95 | 2000 |
| 12 Oct 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 21.85 | 2000 |
| 10 Oct 2018 | 22.00 | 22.00 | 21.80 | 21.85 | 23.00 | 6000 |
| 09 Oct 2018 | 23.45 | 23.45 | 23.00 | 23.00 | 23.45 | 4000 |
| 08 Oct 2018 | 23.50 | 23.50 | 23.45 | 23.45 | 24.70 | 4000 |
| 05 Oct 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 26.00 | 2000 |
| 04 Oct 2018 | 27.65 | 27.65 | 26.00 | 26.00 | 29.20 | 8000 |
| 01 Oct 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 30.40 | 2000 |
| 24 Sep 2018 | 31.20 | 31.20 | 30.40 | 30.40 | 33.05 | 4000 |
| 17 Sep 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 31.30 | 2000 |
| 07 Sep 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 32.90 | 2000 |
| 06 Sep 2018 | 31.75 | 32.90 | 31.75 | 32.90 | 33.50 | 4000 |
| 05 Sep 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 35.75 | 2000 |
| 04 Sep 2018 | 35.75 | 35.75 | 35.75 | 35.75 | 38.00 | 2000 |
| 03 Sep 2018 | 37.50 | 38.00 | 37.00 | 38.00 | 36.25 | 12000 |
| 29 Aug 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 38.25 | 2000 |
| 27 Aug 2018 | 35.55 | 38.25 | 35.50 | 38.25 | 34.00 | 50000 |
| 24 Aug 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 |
| 23 Aug 2018 | 33.00 | 36.00 | 33.00 | 34.00 | 32.80 | 24000 |
| 21 Aug 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 34.95 | 2000 |
| 17 Aug 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 33.25 | 2000 |
| 10 Aug 2018 | 33.25 | 33.25 | 33.25 | 33.25 | 35.00 | 2000 |
| 07 Aug 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 |
| 06 Aug 2018 | 34.95 | 35.00 | 34.95 | 35.00 | 35.00 | 6000 |
| 02 Aug 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2000 |
| 01 Aug 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.20 | 6000 |
| 30 Jul 2018 | 34.45 | 35.20 | 34.45 | 35.20 | 32.00 | 6000 |
| 27 Jul 2018 | 33.50 | 33.50 | 32.00 | 32.00 | 32.60 | 4000 |
| 26 Jul 2018 | 32.60 | 32.60 | 32.60 | 32.60 | 35.00 | 2000 |
| 25 Jul 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 34.10 | 2000 |
| 19 Jul 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 35.95 | 2000 |
| 18 Jul 2018 | 35.95 | 35.95 | 35.95 | 35.95 | 37.50 | 2000 |
| 12 Jul 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 36.00 | 2000 |
| 11 Jul 2018 | 37.75 | 37.75 | 36.00 | 36.00 | 39.00 | 12000 |
| 09 Jul 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2000 |
| 06 Jul 2018 | 38.25 | 39.00 | 38.25 | 39.00 | 36.45 | 4000 |
| 29 Jun 2018 | 36.45 | 36.45 | 36.45 | 36.45 | 35.95 | 2000 |
| 27 Jun 2018 | 37.45 | 37.45 | 35.95 | 35.95 | 39.80 | 6000 |
| 25 Jun 2018 | 39.80 | 39.80 | 39.80 | 39.80 | 42.00 | 2000 |
| 21 Jun 2018 | 42.00 | 42.00 | 41.00 | 42.00 | 41.00 | 14000 |
| 20 Jun 2018 | 42.00 | 42.00 | 41.00 | 41.00 | 41.50 | 18000 |
| 19 Jun 2018 | 44.00 | 44.00 | 40.80 | 41.50 | 43.00 | 40000 |
| 15 Jun 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2000 |
| 14 Jun 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4000 |
| 13 Jun 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 43.05 | 2000 |
| 12 Jun 2018 | 43.10 | 43.10 | 43.00 | 43.05 | 43.00 | 4000 |
| 11 Jun 2018 | 45.00 | 45.00 | 43.00 | 43.00 | 45.90 | 4000 |
| 07 Jun 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 44.20 | 2000 |
| 06 Jun 2018 | 44.00 | 44.50 | 42.00 | 44.20 | 43.05 | 20000 |
| 05 Jun 2018 | 40.45 | 45.00 | 39.90 | 43.05 | 38.55 | 36000 |
| 04 Jun 2018 | 40.20 | 40.20 | 38.55 | 38.55 | 40.70 | 18000 |
| 01 Jun 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 42.30 | 2000 |
| 31 May 2018 | 46.20 | 46.20 | 42.30 | 42.30 | 48.65 | 4000 |
| 29 May 2018 | 48.65 | 48.65 | 48.65 | 48.65 | 46.35 | 2000 |
| 25 May 2018 | 46.35 | 46.35 | 46.35 | 46.35 | 49.40 | 2000 |
| 23 May 2018 | 44.00 | 49.40 | 44.00 | 49.40 | 44.20 | 32000 |
| 21 May 2018 | 44.40 | 44.40 | 44.00 | 44.20 | 48.00 | 4000 |
| 18 May 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 49.80 | 2000 |
| 14 May 2018 | 49.80 | 49.80 | 49.80 | 49.80 | 51.50 | 2000 |
| 11 May 2018 | 51.00 | 51.50 | 51.00 | 51.50 | 52.00 | 8000 |
| 09 May 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2000 |
| 07 May 2018 | 52.10 | 52.10 | 52.00 | 52.00 | 53.75 | 6000 |
| 04 May 2018 | 53.75 | 53.75 | 53.75 | 53.75 | 52.90 | 2000 |
| 03 May 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 53.65 | 60000 |
| 02 May 2018 | 53.65 | 53.65 | 53.65 | 53.65 | 53.45 | 2000 |
| 30 Apr 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 51.60 | 2000 |
| 27 Apr 2018 | 51.60 | 51.60 | 51.60 | 51.60 | 52.10 | 2000 |
| 26 Apr 2018 | 52.20 | 52.20 | 52.00 | 52.10 | 53.90 | 10000 |
| 25 Apr 2018 | 53.90 | 53.90 | 53.25 | 53.90 | 52.30 | 8000 |
| 24 Apr 2018 | 53.80 | 55.70 | 52.00 | 52.30 | 52.00 | 64000 |
| 23 Apr 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 51.15 | 2000 |
| 20 Apr 2018 | 51.15 | 51.15 | 51.15 | 51.15 | 51.00 | 2000 |
| 18 Apr 2018 | 50.75 | 51.00 | 50.75 | 51.00 | 53.90 | 4000 |
| 17 Apr 2018 | 53.90 | 53.90 | 53.90 | 53.90 | 52.30 | 2000 |
| 16 Apr 2018 | 54.80 | 54.80 | 52.30 | 52.30 | 54.60 | 18000 |
| 13 Apr 2018 | 53.50 | 54.90 | 53.50 | 54.60 | 52.40 | 54000 |
| 12 Apr 2018 | 51.00 | 53.20 | 51.00 | 52.40 | 54.00 | 14000 |
| 11 Apr 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 50000 |
| 10 Apr 2018 | 52.60 | 54.00 | 52.60 | 54.00 | 53.80 | 12000 |
| 09 Apr 2018 | 53.00 | 53.80 | 53.00 | 53.80 | 52.50 | 6000 |
| 06 Apr 2018 | 53.25 | 53.25 | 52.50 | 52.50 | 53.85 | 6000 |
| 05 Apr 2018 | 53.50 | 54.95 | 53.50 | 53.85 | 54.50 | 16000 |
| 04 Apr 2018 | 53.25 | 55.00 | 53.25 | 54.50 | 54.20 | 28000 |
| 03 Apr 2018 | 54.20 | 54.20 | 54.20 | 54.20 | 53.00 | 2000 |
| 02 Apr 2018 | 53.05 | 53.05 | 52.10 | 53.00 | 54.00 | 6000 |
| 28 Mar 2018 | 53.15 | 54.00 | 53.15 | 54.00 | 54.15 | 4000 |
| 27 Mar 2018 | 54.95 | 55.30 | 53.55 | 54.15 | 53.75 | 24000 |
| 26 Mar 2018 | 53.95 | 55.00 | 52.30 | 53.75 | 53.65 | 68000 |
| 23 Mar 2018 | 51.50 | 54.00 | 51.00 | 53.65 | 53.50 | 46000 |
| 22 Mar 2018 | 55.25 | 55.25 | 52.50 | 53.50 | 54.05 | 54000 |
| 21 Mar 2018 | 54.00 | 54.45 | 53.75 | 54.05 | 54.45 | 10000 |
| 20 Mar 2018 | 54.90 | 55.00 | 54.25 | 54.45 | 55.00 | 48000 |
| 19 Mar 2018 | 55.95 | 56.20 | 54.25 | 55.00 | 54.90 | 136000 |
| 16 Mar 2018 | 56.45 | 57.30 | 54.10 | 54.90 | 55.75 | 216000 |
| 15 Mar 2018 | 56.00 | 56.80 | 52.50 | 55.75 | 55.00 | 1054000 |