Vadivarhe Speciality Chemicals Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Dec 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 14.75 | 6000 |
| 17 Dec 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 14.05 | 3000 |
| 09 Dec 2019 | 13.50 | 14.05 | 13.50 | 14.05 | 13.40 | 120000 |
| 06 Dec 2019 | 13.35 | 13.40 | 13.35 | 13.40 | 14.05 | 12000 |
| 05 Dec 2019 | 14.70 | 14.70 | 14.05 | 14.05 | 14.70 | 6000 |
| 04 Dec 2019 | 15.00 | 15.00 | 14.70 | 14.70 | 15.45 | 12000 |
| 19 Nov 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 3000 |
| 15 Nov 2019 | 17.70 | 17.70 | 16.15 | 16.25 | 16.90 | 27000 |
| 14 Nov 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 16.10 | 6000 |
| 04 Nov 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 15.35 | 3000 |
| 01 Nov 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 16.10 | 3000 |
| 31 Oct 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 15.35 | 3000 |
| 24 Oct 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 16.05 | 3000 |
| 18 Oct 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 16.70 | 3000 |
| 16 Oct 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 17.55 | 3000 |
| 07 Oct 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 18.15 | 3000 |
| 04 Oct 2019 | 18.15 | 18.15 | 18.15 | 18.15 | 17.30 | 3000 |
| 03 Oct 2019 | 18.20 | 18.20 | 17.30 | 17.30 | 17.35 | 21000 |
| 01 Oct 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 18.15 | 15000 |
| 30 Sep 2019 | 18.15 | 18.15 | 18.15 | 18.15 | 17.30 | 3000 |
| 25 Sep 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 18.10 | 3000 |
| 20 Sep 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 17.25 | 3000 |
| 17 Sep 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 18.00 | 3000 |
| 16 Sep 2019 | 17.55 | 18.00 | 17.30 | 18.00 | 18.20 | 15000 |
| 13 Sep 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 17.35 | 6000 |
| 12 Sep 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 16.55 | 3000 |
| 11 Sep 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 15.80 | 3000 |
| 09 Sep 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 15.05 | 3000 |
| 06 Sep 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 14.35 | 3000 |
| 05 Sep 2019 | 13.70 | 14.35 | 13.70 | 14.35 | 13.70 | 6000 |
| 03 Sep 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 14.25 | 3000 |
| 30 Aug 2019 | 15.50 | 15.55 | 14.25 | 14.25 | 14.85 | 36000 |
| 27 Aug 2019 | 15.00 | 15.00 | 14.85 | 14.85 | 15.60 | 12000 |
| 26 Aug 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 16.40 | 9000 |
| 23 Aug 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 17.25 | 3000 |
| 22 Aug 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 18.15 | 3000 |
| 21 Aug 2019 | 18.15 | 18.15 | 18.15 | 18.15 | 19.10 | 6000 |
| 16 Aug 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 20.10 | 3000 |
| 14 Aug 2019 | 20.15 | 20.15 | 20.10 | 20.10 | 19.20 | 12000 |
| 13 Aug 2019 | 20.70 | 20.70 | 18.90 | 19.20 | 19.80 | 36000 |
| 09 Aug 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 20.80 | 9000 |
| 07 Aug 2019 | 21.85 | 21.85 | 20.80 | 20.80 | 21.85 | 12000 |
| 02 Aug 2019 | 21.90 | 21.90 | 21.85 | 21.85 | 23.00 | 6000 |
| 01 Aug 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.55 | 3000 |
| 30 Jul 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 21.50 | 3000 |
| 29 Jul 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 20.50 | 3000 |
| 26 Jul 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 19.55 | 3000 |
| 19 Jul 2019 | 19.00 | 19.55 | 19.00 | 19.55 | 18.65 | 75000 |
| 15 Jul 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 19.50 | 3000 |
| 10 Jul 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 19.80 | 6000 |
| 08 Jul 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 20.80 | 3000 |
| 05 Jul 2019 | 21.00 | 21.00 | 20.80 | 20.80 | 21.85 | 9000 |
| 28 Jun 2019 | 22.00 | 22.00 | 21.85 | 21.85 | 22.95 | 39000 |
| 19 Jun 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 24.15 | 3000 |
| 17 Jun 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 25.40 | 9000 |
| 14 Jun 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 26.70 | 33000 |
| 11 Jun 2019 | 26.65 | 26.70 | 26.65 | 26.70 | 25.45 | 6000 |
| 10 Jun 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 26.75 | 6000 |
| 31 May 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 27.30 | 3000 |
| 30 May 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 26.00 | 3000 |
| 29 May 2019 | 26.05 | 26.05 | 25.70 | 26.00 | 27.00 | 21000 |
| 28 May 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.50 | 3000 |
| 27 May 2019 | 27.20 | 27.60 | 27.20 | 27.50 | 26.30 | 12000 |
| 23 May 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.95 | 3000 |
| 22 May 2019 | 26.85 | 26.95 | 26.85 | 26.95 | 28.25 | 18000 |
| 21 May 2019 | 30.00 | 30.00 | 28.25 | 28.25 | 29.70 | 9000 |
| 20 May 2019 | 29.70 | 29.70 | 29.70 | 29.70 | 31.25 | 15000 |
| 13 May 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 30.10 | 3000 |
| 10 May 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 31.65 | 3000 |
| 06 May 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 33.30 | 6000 |
| 18 Apr 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 35.05 | 6000 |
| 16 Apr 2019 | 35.05 | 35.05 | 35.05 | 35.05 | 33.40 | 3000 |
| 15 Apr 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 35.15 | 6000 |
| 12 Apr 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 37.00 | 3000 |
| 28 Mar 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.90 | 24000 |
| 27 Mar 2019 | 37.45 | 38.90 | 37.45 | 38.90 | 39.40 | 6000 |
| 22 Mar 2019 | 39.40 | 39.40 | 39.40 | 39.40 | 41.45 | 3000 |
| 20 Mar 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 39.50 | 6000 |
| 19 Mar 2019 | 39.50 | 39.50 | 37.65 | 39.50 | 37.65 | 159000 |
| 18 Mar 2019 | 37.65 | 37.65 | 37.65 | 37.65 | 35.90 | 30000 |
| 15 Mar 2019 | 34.20 | 35.90 | 34.20 | 35.90 | 34.20 | 72000 |
| 14 Mar 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 32.60 | 9000 |
| 13 Mar 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 31.05 | 3000 |
| 11 Mar 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 29.60 | 3000 |
| 08 Mar 2019 | 29.60 | 29.60 | 29.60 | 29.60 | 28.20 | 9000 |
| 05 Mar 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 26.90 | 3000 |
| 01 Mar 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 28.20 | 3000 |
| 28 Feb 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 29.65 | 15000 |
| 27 Feb 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 31.20 | 3000 |
| 26 Feb 2019 | 31.20 | 31.20 | 31.20 | 31.20 | 32.80 | 3000 |
| 22 Feb 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 34.50 | 9000 |
| 21 Feb 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 36.30 | 3000 |
| 20 Feb 2019 | 36.30 | 36.30 | 36.30 | 36.30 | 38.20 | 12000 |
| 19 Feb 2019 | 37.90 | 39.85 | 37.90 | 38.20 | 39.85 | 48000 |
| 18 Feb 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 41.90 | 9000 |
| 15 Feb 2019 | 41.90 | 41.90 | 41.90 | 41.90 | 44.10 | 3000 |
| 12 Feb 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 46.40 | 24000 |
| 11 Feb 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3000 |
| 08 Feb 2019 | 48.00 | 48.00 | 46.40 | 46.40 | 48.80 | 60000 |
| 07 Feb 2019 | 48.00 | 48.80 | 48.00 | 48.80 | 46.50 | 6000 |
| 05 Feb 2019 | 46.50 | 46.50 | 46.50 | 46.50 | 46.75 | 3000 |
| 30 Jan 2019 | 48.00 | 48.00 | 46.75 | 46.75 | 49.00 | 6000 |
| 29 Jan 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3000 |
| 28 Jan 2019 | 50.95 | 50.95 | 49.00 | 49.00 | 49.00 | 12000 |
| 25 Jan 2019 | 48.45 | 49.00 | 48.45 | 49.00 | 51.00 | 6000 |
| 15 Jan 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.30 | 6000 |
| 14 Jan 2019 | 51.25 | 51.25 | 50.30 | 50.30 | 52.90 | 9000 |
| 11 Jan 2019 | 51.20 | 52.90 | 51.20 | 52.90 | 51.80 | 6000 |
| 09 Jan 2019 | 51.00 | 51.80 | 51.00 | 51.80 | 49.35 | 6000 |
| 08 Jan 2019 | 48.00 | 49.35 | 48.00 | 49.35 | 47.00 | 9000 |
| 07 Jan 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.20 | 3000 |
| 04 Jan 2019 | 46.20 | 46.20 | 46.20 | 46.20 | 44.00 | 12000 |
| 28 Dec 2018 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 3000 |
| 20 Dec 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 |
| 18 Dec 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9000 |
| 11 Dec 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 44.80 | 3000 |
| 07 Dec 2018 | 44.80 | 44.80 | 44.80 | 44.80 | 47.10 | 3000 |
| 05 Dec 2018 | 47.00 | 47.25 | 47.00 | 47.10 | 45.00 | 6000 |
| 03 Dec 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 42.90 | 3000 |
| 30 Nov 2018 | 42.95 | 42.95 | 42.90 | 42.90 | 45.15 | 6000 |
| 27 Nov 2018 | 45.15 | 45.15 | 45.15 | 45.15 | 47.50 | 3000 |
| 19 Nov 2018 | 47.50 | 49.00 | 47.50 | 47.50 | 50.00 | 9000 |
| 02 Nov 2018 | 53.00 | 53.00 | 51.30 | 51.30 | 53.90 | 9000 |
| 31 Oct 2018 | 55.00 | 56.00 | 53.90 | 53.90 | 53.90 | 9000 |
| 26 Oct 2018 | 54.00 | 54.00 | 53.90 | 53.90 | 56.70 | 6000 |
| 25 Oct 2018 | 56.70 | 56.70 | 56.70 | 56.70 | 54.00 | 6000 |
| 24 Oct 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 51.45 | 3000 |
| 23 Oct 2018 | 48.75 | 51.45 | 48.75 | 51.45 | 49.00 | 12000 |
| 17 Oct 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 48.00 | 3000 |
| 16 Oct 2018 | 48.05 | 48.05 | 48.00 | 48.00 | 50.35 | 12000 |
| 11 Oct 2018 | 50.35 | 50.35 | 50.35 | 50.35 | 53.00 | 9000 |
| 10 Oct 2018 | 48.75 | 53.00 | 48.75 | 53.00 | 51.30 | 21000 |
| 08 Oct 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 54.00 | 3000 |
| 04 Oct 2018 | 54.00 | 54.00 | 54.00 | 54.00 | 56.80 | 9000 |
| 03 Oct 2018 | 56.00 | 56.80 | 56.00 | 56.80 | 54.15 | 6000 |
| 28 Sep 2018 | 55.00 | 55.00 | 54.15 | 54.15 | 57.00 | 6000 |
| 26 Sep 2018 | 56.40 | 57.00 | 56.40 | 57.00 | 59.35 | 12000 |
| 25 Sep 2018 | 59.35 | 59.35 | 59.35 | 59.35 | 56.55 | 6000 |
| 24 Sep 2018 | 59.00 | 59.00 | 56.55 | 56.55 | 59.30 | 6000 |
| 18 Sep 2018 | 59.30 | 59.30 | 59.30 | 59.30 | 62.25 | 3000 |
| 10 Sep 2018 | 62.25 | 62.25 | 62.25 | 62.25 | 62.00 | 3000 |
| 07 Sep 2018 | 64.00 | 64.00 | 62.00 | 62.00 | 64.00 | 6000 |
| 06 Sep 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 62.25 | 6000 |
| 05 Sep 2018 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 3000 |
| 03 Sep 2018 | 62.25 | 62.25 | 62.25 | 62.25 | 65.50 | 3000 |
| 31 Aug 2018 | 63.00 | 65.95 | 62.00 | 65.50 | 64.65 | 18000 |
| 30 Aug 2018 | 65.20 | 65.20 | 64.65 | 64.65 | 68.05 | 9000 |
| 28 Aug 2018 | 68.05 | 68.10 | 68.00 | 68.05 | 71.00 | 9000 |
| 21 Aug 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 70.00 | 3000 |
| 17 Aug 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 66.95 | 3000 |
| 16 Aug 2018 | 67.00 | 67.00 | 66.95 | 66.95 | 70.45 | 6000 |
| 14 Aug 2018 | 70.45 | 70.45 | 70.45 | 70.45 | 67.20 | 3000 |
| 13 Aug 2018 | 67.20 | 67.20 | 67.20 | 67.20 | 64.00 | 3000 |
| 09 Aug 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 61.90 | 3000 |
| 03 Aug 2018 | 61.90 | 61.90 | 61.90 | 61.90 | 61.95 | 3000 |
| 02 Aug 2018 | 61.95 | 61.95 | 61.95 | 61.95 | 59.00 | 3000 |
| 26 Jul 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | 3000 |
| 25 Jul 2018 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 3000 |
| 24 Jul 2018 | 58.95 | 58.95 | 58.85 | 58.85 | 61.90 | 12000 |
| 23 Jul 2018 | 61.90 | 62.00 | 61.90 | 61.90 | 65.15 | 15000 |
| 19 Jul 2018 | 65.35 | 65.35 | 65.15 | 65.15 | 68.50 | 6000 |
| 17 Jul 2018 | 68.50 | 68.50 | 68.50 | 68.50 | 68.35 | 3000 |
| 13 Jul 2018 | 69.00 | 69.00 | 68.00 | 68.35 | 68.00 | 9000 |
| 09 Jul 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 69.00 | 3000 |
| 03 Jul 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 70.30 | 3000 |
| 02 Jul 2018 | 70.50 | 70.50 | 70.30 | 70.30 | 74.00 | 12000 |
| 29 Jun 2018 | 74.00 | 74.00 | 74.00 | 74.00 | 73.00 | 3000 |
| 27 Jun 2018 | 72.00 | 73.00 | 72.00 | 73.00 | 75.00 | 6000 |
| 26 Jun 2018 | 75.00 | 75.00 | 75.00 | 75.00 | 75.05 | 3000 |
| 22 Jun 2018 | 75.05 | 75.05 | 75.05 | 75.05 | 71.50 | 6000 |
| 21 Jun 2018 | 71.10 | 71.50 | 71.10 | 71.50 | 68.10 | 12000 |
| 19 Jun 2018 | 69.00 | 69.00 | 68.10 | 68.10 | 69.00 | 6000 |
| 18 Jun 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 70.00 | 3000 |
| 15 Jun 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 72.50 | 3000 |
| 11 Jun 2018 | 70.00 | 72.50 | 70.00 | 72.50 | 69.45 | 12000 |
| 08 Jun 2018 | 69.45 | 69.45 | 69.40 | 69.45 | 66.15 | 21000 |
| 07 Jun 2018 | 64.95 | 66.15 | 64.95 | 66.15 | 63.00 | 9000 |
| 06 Jun 2018 | 65.00 | 65.95 | 63.00 | 63.00 | 64.80 | 12000 |
| 05 Jun 2018 | 60.00 | 64.80 | 60.00 | 64.80 | 62.00 | 6000 |
| 04 Jun 2018 | 64.00 | 64.00 | 62.00 | 62.00 | 61.90 | 27000 |
| 01 Jun 2018 | 66.75 | 66.75 | 61.20 | 61.90 | 66.60 | 12000 |
| 31 May 2018 | 71.00 | 71.00 | 66.60 | 66.60 | 74.00 | 81000 |
| 30 May 2018 | 74.50 | 74.50 | 74.00 | 74.00 | 73.00 | 6000 |
| 29 May 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 76.00 | 6000 |
| 25 May 2018 | 70.20 | 76.00 | 70.20 | 76.00 | 74.00 | 9000 |
| 24 May 2018 | 74.90 | 74.90 | 73.15 | 74.00 | 72.50 | 6000 |
| 22 May 2018 | 73.00 | 73.00 | 71.00 | 72.50 | 74.25 | 12000 |
| 21 May 2018 | 75.00 | 75.00 | 74.25 | 74.25 | 76.60 | 9000 |
| 18 May 2018 | 79.70 | 79.70 | 75.50 | 76.60 | 78.00 | 9000 |
| 16 May 2018 | 76.00 | 80.50 | 76.00 | 78.00 | 78.50 | 12000 |
| 15 May 2018 | 79.05 | 79.05 | 78.50 | 78.50 | 83.50 | 9000 |
| 11 May 2018 | 83.50 | 83.50 | 83.50 | 83.50 | 82.50 | 6000 |
| 10 May 2018 | 83.95 | 83.95 | 80.00 | 82.50 | 82.90 | 15000 |
| 09 May 2018 | 83.95 | 84.00 | 82.85 | 82.90 | 81.85 | 27000 |
| 08 May 2018 | 78.95 | 83.00 | 78.95 | 81.85 | 75.95 | 30000 |
| 04 May 2018 | 79.00 | 79.00 | 75.50 | 75.95 | 79.00 | 21000 |
| 03 May 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 3000 |
| 02 May 2018 | 78.00 | 80.10 | 78.00 | 80.00 | 78.40 | 18000 |
| 30 Apr 2018 | 72.20 | 78.40 | 72.20 | 78.40 | 76.25 | 6000 |
| 27 Apr 2018 | 76.25 | 76.25 | 76.25 | 76.25 | 76.00 | 3000 |
| 25 Apr 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 76.25 | 3000 |
| 24 Apr 2018 | 74.35 | 76.25 | 73.30 | 76.25 | 74.30 | 9000 |
| 23 Apr 2018 | 73.10 | 75.10 | 73.10 | 74.30 | 78.70 | 99000 |
| 20 Apr 2018 | 78.00 | 78.70 | 78.00 | 78.70 | 73.65 | 9000 |
| 18 Apr 2018 | 75.00 | 75.00 | 73.60 | 73.65 | 75.50 | 9000 |
| 17 Apr 2018 | 74.25 | 75.50 | 74.25 | 75.50 | 77.00 | 6000 |
| 16 Apr 2018 | 76.10 | 78.00 | 72.00 | 77.00 | 80.00 | 354000 |
| 13 Apr 2018 | 78.00 | 80.00 | 78.00 | 80.00 | 81.50 | 9000 |
| 12 Apr 2018 | 82.90 | 82.90 | 80.00 | 81.50 | 81.85 | 12000 |
| 11 Apr 2018 | 82.00 | 82.00 | 81.85 | 81.85 | 79.75 | 6000 |
| 10 Apr 2018 | 80.00 | 80.00 | 78.60 | 79.75 | 81.00 | 18000 |
| 09 Apr 2018 | 81.60 | 81.60 | 81.00 | 81.00 | 77.00 | 33000 |
| 06 Apr 2018 | 79.50 | 80.40 | 77.00 | 77.00 | 82.10 | 24000 |
| 05 Apr 2018 | 89.90 | 90.70 | 82.10 | 82.10 | 86.40 | 87000 |
| 04 Apr 2018 | 86.40 | 86.40 | 86.40 | 86.40 | 86.10 | 3000 |
| 03 Apr 2018 | 86.00 | 86.10 | 86.00 | 86.10 | 87.95 | 6000 |
| 02 Apr 2018 | 87.00 | 88.50 | 87.00 | 87.95 | 84.65 | 9000 |
| 28 Mar 2018 | 85.20 | 89.00 | 84.00 | 84.65 | 85.00 | 33000 |
| 26 Mar 2018 | 84.65 | 85.00 | 84.65 | 85.00 | 87.00 | 9000 |
| 23 Mar 2018 | 86.00 | 87.00 | 85.20 | 87.00 | 89.25 | 30000 |
| 22 Mar 2018 | 98.20 | 98.20 | 89.25 | 89.25 | 93.55 | 72000 |
| 21 Mar 2018 | 93.55 | 93.55 | 93.55 | 93.55 | 89.10 | 9000 |
| 20 Mar 2018 | 88.90 | 89.10 | 88.90 | 89.10 | 84.90 | 9000 |
| 19 Mar 2018 | 79.70 | 84.90 | 79.70 | 84.90 | 80.90 | 45000 |
| 16 Mar 2018 | 82.40 | 82.65 | 78.20 | 80.90 | 78.75 | 102000 |
| 15 Mar 2018 | 75.00 | 78.75 | 75.00 | 78.75 | 75.00 | 24000 |
| 14 Mar 2018 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 36000 |
| 13 Mar 2018 | 75.00 | 77.00 | 72.40 | 75.00 | 75.20 | 114000 |
| 12 Mar 2018 | 77.00 | 77.50 | 75.20 | 75.20 | 74.00 | 21000 |
| 09 Mar 2018 | 74.00 | 74.00 | 73.50 | 74.00 | 73.00 | 48000 |
| 08 Mar 2018 | 75.00 | 75.50 | 73.00 | 73.00 | 75.00 | 33000 |
| 07 Mar 2018 | 76.50 | 78.00 | 74.50 | 75.00 | 78.40 | 87000 |
| 06 Mar 2018 | 79.95 | 80.00 | 77.50 | 78.40 | 78.60 | 69000 |
| 05 Mar 2018 | 75.50 | 79.35 | 74.35 | 78.60 | 77.85 | 81000 |
| 01 Mar 2018 | 74.70 | 80.85 | 73.85 | 77.85 | 77.70 | 282000 |
| 28 Feb 2018 | 80.30 | 80.45 | 77.70 | 77.70 | 81.75 | 147000 |
| 27 Feb 2018 | 89.55 | 89.55 | 81.05 | 81.75 | 85.30 | 423000 |
| 26 Feb 2018 | 86.50 | 88.20 | 79.80 | 85.30 | 84.00 | 255000 |
| 23 Feb 2018 | 81.00 | 84.00 | 80.40 | 84.00 | 84.55 | 108000 |
| 22 Feb 2018 | 85.00 | 85.00 | 84.55 | 84.55 | 89.00 | 21000 |
| 21 Feb 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 87.90 | 3000 |
| 19 Feb 2018 | 90.00 | 92.00 | 87.90 | 87.90 | 92.50 | 33000 |
| 16 Feb 2018 | 92.50 | 92.50 | 92.50 | 92.50 | 92.70 | 3000 |
| 14 Feb 2018 | 97.00 | 97.00 | 92.00 | 92.70 | 94.60 | 48000 |