Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AICL | 2020-02-28 | 38.50 | 39.50 | 38.49 | 39.00 | 337000 |
AICL | 2020-02-27 | 39.97 | 39.97 | 38.25 | 38.54 | 565500 |
AICL | 2020-02-26 | 40.50 | 40.50 | 39.70 | 39.75 | 1734000 |
AICL | 2020-02-24 | 41.00 | 41.25 | 39.72 | 41.00 | 454000 |
AICL | 2020-02-21 | 41.00 | 42.00 | 40.00 | 41.75 | 11000 |
AICL | 2020-02-20 | 41.70 | 41.95 | 41.34 | 41.65 | 33500 |
AICL | 2020-02-19 | 41.59 | 42.50 | 41.59 | 41.65 | 78000 |
AICL | 2020-02-18 | 42.25 | 42.25 | 41.50 | 41.75 | 164000 |
AICL | 2020-02-17 | 42.25 | 42.74 | 42.25 | 42.34 | 24000 |
AICL | 2020-02-14 | 43.22 | 43.79 | 42.90 | 42.99 | 132000 |
AICL | 2020-02-13 | 42.77 | 43.00 | 42.40 | 42.86 | 132000 |
AICL | 2020-02-12 | 42.70 | 43.20 | 41.81 | 42.54 | 72000 |
AICL | 2020-02-11 | 42.00 | 42.00 | 41.50 | 41.61 | 52500 |
AICL | 2020-02-10 | 41.99 | 42.93 | 41.40 | 41.84 | 572000 |
AICL | 2020-02-07 | 41.54 | 42.00 | 41.50 | 41.61 | 363500 |
AICL | 2020-02-06 | 42.50 | 43.25 | 42.00 | 42.47 | 396000 |
AICL | 2020-02-04 | 40.00 | 42.84 | 40.00 | 42.24 | 421000 |
AICL | 2020-02-03 | 42.43 | 42.45 | 40.50 | 40.81 | 262000 |
AICL | 2020-01-31 | 42.59 | 43.00 | 42.29 | 42.61 | 82500 |
AICL | 2020-01-30 | 42.52 | 43.25 | 41.84 | 42.54 | 320500 |
AICL | 2020-01-29 | 43.59 | 43.97 | 43.00 | 43.11 | 242000 |
AICL | 2020-01-28 | 43.20 | 43.90 | 43.20 | 43.70 | 72500 |
AICL | 2020-01-27 | 44.00 | 44.50 | 43.50 | 43.54 | 112500 |
AICL | 2020-01-24 | 44.00 | 44.40 | 43.81 | 43.86 | 144000 |
AICL | 2020-01-23 | 44.99 | 44.99 | 44.00 | 44.08 | 340000 |
AICL | 2020-01-22 | 44.00 | 44.75 | 43.50 | 44.24 | 400000 |
AICL | 2020-01-21 | 44.90 | 44.90 | 43.75 | 44.00 | 1396000 |
AICL | 2020-01-20 | 45.99 | 46.00 | 44.50 | 44.77 | 113000 |
AICL | 2020-01-17 | 46.65 | 46.65 | 46.00 | 46.06 | 61500 |
AICL | 2020-01-16 | 45.59 | 47.45 | 45.50 | 46.31 | 778000 |
AICL | 2020-01-15 | 44.75 | 46.00 | 44.50 | 45.97 | 914000 |
AICL | 2020-01-14 | 44.65 | 45.20 | 44.29 | 44.75 | 710000 |
AICL | 2020-01-13 | 44.50 | 44.84 | 44.50 | 44.65 | 720000 |
AICL | 2020-01-10 | 44.75 | 45.00 | 43.75 | 44.52 | 1299500 |
AICL | 2020-01-09 | 42.54 | 43.81 | 42.54 | 43.81 | 1707000 |
AICL | 2020-01-08 | 41.99 | 43.00 | 41.25 | 41.72 | 940500 |
AICL | 2020-01-07 | 42.50 | 42.50 | 41.93 | 42.00 | 742500 |
AICL | 2020-01-06 | 42.99 | 42.99 | 41.31 | 41.95 | 606000 |
AICL | 2020-01-03 | 43.52 | 44.24 | 43.00 | 43.41 | 613000 |
AICL | 2020-01-02 | 43.09 | 44.50 | 43.04 | 44.31 | 3096000 |
AICL | 2020-01-01 | 42.00 | 43.70 | 42.00 | 42.79 | 463500 |
AICL | 2019-12-31 | 42.00 | 42.47 | 41.75 | 42.09 | 372500 |
AICL | 2019-12-30 | 42.79 | 42.95 | 42.00 | 42.25 | 568000 |
AICL | 2019-12-27 | 42.59 | 43.06 | 41.65 | 42.09 | 679000 |
AICL | 2019-12-26 | 42.40 | 43.50 | 41.97 | 43.06 | 1545000 |
AICL | 2019-12-24 | 41.00 | 42.97 | 40.50 | 41.90 | 480500 |
AICL | 2019-12-23 | 42.40 | 42.50 | 41.20 | 41.47 | 463000 |
AICL | 2019-12-20 | 42.15 | 43.09 | 41.84 | 42.86 | 284000 |
AICL | 2019-12-19 | 43.45 | 43.84 | 41.20 | 42.15 | 1982500 |
AICL | 2019-12-18 | 44.50 | 44.50 | 42.75 | 43.04 | 1555000 |
AICL | 2019-12-17 | 45.97 | 45.99 | 44.25 | 44.74 | 753000 |
AICL | 2019-12-16 | 44.50 | 45.90 | 44.00 | 45.58 | 1395500 |
AICL | 2019-12-13 | 44.00 | 44.50 | 43.50 | 43.93 | 1348500 |
AICL | 2019-12-12 | 44.50 | 44.75 | 43.31 | 43.79 | 811000 |
AICL | 2019-12-11 | 44.72 | 44.79 | 43.29 | 44.36 | 2291500 |
AICL | 2019-12-10 | 44.09 | 44.54 | 43.11 | 44.13 | 1532000 |
AICL | 2019-12-09 | 43.90 | 44.86 | 43.25 | 44.06 | 4013000 |
AICL | 2019-12-06 | 40.88 | 42.74 | 40.52 | 42.74 | 3082000 |
AICL | 2019-12-05 | 40.49 | 41.09 | 39.70 | 40.70 | 5458500 |
AICL | 2019-12-04 | 39.79 | 41.29 | 39.79 | 40.04 | 6821000 |
AICL | 2019-12-03 | 40.25 | 40.79 | 39.50 | 39.75 | 3128500 |
AICL | 2019-12-02 | 40.00 | 40.90 | 38.50 | 39.95 | 7045500 |
AICL | 2019-11-29 | 39.00 | 39.70 | 38.52 | 39.45 | 1707500 |
AICL | 2019-11-28 | 38.00 | 38.97 | 38.00 | 38.54 | 1983000 |
AICL | 2019-11-27 | 38.02 | 38.50 | 38.02 | 38.20 | 316500 |
AICL | 2019-11-26 | 37.50 | 38.83 | 37.00 | 38.54 | 758500 |
AICL | 2019-11-25 | 36.50 | 37.00 | 36.50 | 37.00 | 659000 |
AICL | 2019-11-22 | 36.50 | 36.99 | 36.49 | 36.54 | 20500 |
AICL | 2019-11-21 | 35.50 | 36.97 | 35.00 | 36.27 | 594000 |
AICL | 2019-11-20 | 36.00 | 36.00 | 35.70 | 35.70 | 27000 |
AICL | 2019-11-19 | 37.45 | 37.45 | 36.61 | 36.75 | 346000 |
AICL | 2019-11-18 | 36.50 | 37.50 | 36.50 | 36.75 | 740500 |
AICL | 2019-11-15 | 36.97 | 37.00 | 36.50 | 36.99 | 172500 |
AICL | 2019-11-14 | 38.00 | 38.00 | 36.36 | 36.74 | 1821500 |
AICL | 2019-11-13 | 36.00 | 38.20 | 36.00 | 37.50 | 2233500 |
AICL | 2019-11-12 | 36.88 | 37.00 | 35.79 | 36.38 | 449500 |
AICL | 2019-11-11 | 36.40 | 37.25 | 36.40 | 36.75 | 3008000 |
AICL | 2019-11-08 | 36.20 | 36.50 | 36.00 | 36.50 | 334500 |
AICL | 2019-11-07 | 36.50 | 36.50 | 35.70 | 36.00 | 278500 |
AICL | 2019-11-06 | 34.79 | 36.06 | 34.79 | 36.04 | 751000 |
AICL | 2019-11-05 | 33.95 | 34.36 | 33.34 | 34.34 | 470000 |
AICL | 2019-11-04 | 31.79 | 32.72 | 31.79 | 32.72 | 226500 |
AICL | 2019-11-01 | 31.39 | 31.60 | 31.00 | 31.18 | 206000 |
AICL | 2019-10-31 | 29.56 | 31.47 | 29.56 | 31.39 | 190500 |
AICL | 2019-10-30 | 30.50 | 30.97 | 30.50 | 30.96 | 103000 |
AICL | 2019-10-29 | 29.75 | 30.00 | 29.75 | 30.00 | 6500 |
AICL | 2019-10-28 | 30.00 | 30.39 | 30.00 | 30.39 | 108000 |
AICL | 2019-10-25 | 29.75 | 30.29 | 29.28 | 30.03 | 114000 |
AICL | 2019-10-24 | 29.72 | 29.75 | 29.70 | 29.72 | 7000 |
AICL | 2019-10-23 | 29.01 | 29.97 | 28.60 | 29.50 | 13500 |
AICL | 2019-10-21 | 29.04 | 29.35 | 28.63 | 29.35 | 33500 |
AICL | 2019-10-18 | 29.52 | 30.50 | 29.01 | 30.13 | 37000 |
AICL | 2019-10-17 | 29.80 | 29.80 | 29.75 | 29.75 | 5000 |
AICL | 2019-10-16 | 30.04 | 30.89 | 30.00 | 30.17 | 50000 |
AICL | 2019-10-15 | 30.00 | 30.11 | 30.00 | 30.11 | 1000 |
AICL | 2019-10-14 | 30.00 | 31.88 | 30.00 | 30.80 | 21000 |
AICL | 2019-10-11 | 30.55 | 31.00 | 30.52 | 30.90 | 5500 |
AICL | 2019-10-10 | 30.00 | 31.05 | 29.95 | 30.98 | 261000 |
AICL | 2019-10-09 | 29.65 | 30.20 | 28.42 | 29.62 | 141000 |
AICL | 2019-10-08 | 30.34 | 31.20 | 30.20 | 30.89 | 129000 |
AICL | 2019-10-07 | 29.50 | 30.39 | 29.50 | 30.32 | 120500 |
AICL | 2019-10-04 | 29.48 | 29.87 | 29.00 | 29.43 | 46500 |
AICL | 2019-10-03 | 28.88 | 29.45 | 28.60 | 29.27 | 76000 |
AICL | 2019-10-02 | 29.00 | 29.50 | 28.52 | 28.95 | 46500 |
AICL | 2019-10-01 | 27.98 | 29.20 | 27.98 | 28.98 | 157500 |
AICL | 2019-09-30 | 28.48 | 28.48 | 27.75 | 28.04 | 395000 |
AICL | 2019-09-27 | 26.37 | 28.12 | 26.00 | 27.96 | 1957500 |
AICL | 2019-09-26 | 27.25 | 27.38 | 26.40 | 26.79 | 220500 |
AICL | 2019-09-25 | 27.25 | 27.79 | 27.25 | 27.79 | 55000 |
AICL | 2019-09-24 | 27.60 | 27.79 | 27.50 | 27.75 | 713500 |
AICL | 2019-09-23 | 28.50 | 28.50 | 27.53 | 27.56 | 707500 |
AICL | 2019-09-20 | 28.60 | 28.60 | 28.50 | 28.50 | 8000 |
AICL | 2019-09-19 | 28.56 | 29.45 | 28.54 | 29.04 | 23500 |
AICL | 2019-09-18 | 28.51 | 28.51 | 28.51 | 28.51 | 1500 |
AICL | 2019-09-17 | 28.56 | 28.94 | 28.56 | 28.77 | 7500 |
AICL | 2019-09-16 | 28.54 | 30.39 | 28.54 | 28.95 | 133500 |
AICL | 2019-09-13 | 29.01 | 30.00 | 29.01 | 29.94 | 6500 |
AICL | 2019-09-12 | 29.45 | 29.50 | 29.45 | 29.50 | 3500 |
AICL | 2019-09-11 | 29.00 | 29.50 | 29.00 | 29.50 | 5500 |
AICL | 2019-09-05 | 28.89 | 29.70 | 28.79 | 29.62 | 12000 |
AICL | 2019-09-04 | 28.69 | 29.94 | 28.68 | 29.94 | 4000 |
AICL | 2019-09-03 | 27.76 | 29.89 | 27.75 | 29.68 | 12000 |
AICL | 2019-09-02 | 28.59 | 28.63 | 28.59 | 28.62 | 4000 |
AICL | 2019-08-30 | 27.57 | 27.57 | 27.00 | 27.28 | 61500 |
AICL | 2019-08-29 | 28.00 | 28.00 | 27.50 | 27.57 | 75500 |
AICL | 2019-08-28 | 28.50 | 28.98 | 28.00 | 28.00 | 116000 |
AICL | 2019-08-27 | 27.75 | 28.50 | 27.00 | 28.20 | 297000 |
AICL | 2019-08-26 | 28.25 | 28.25 | 27.37 | 27.38 | 38500 |
AICL | 2019-08-23 | 30.50 | 30.50 | 28.39 | 28.81 | 36000 |
AICL | 2019-08-22 | 29.43 | 30.88 | 29.20 | 29.82 | 55000 |
AICL | 2019-08-21 | 29.42 | 29.43 | 29.42 | 29.43 | 1000 |
AICL | 2019-08-20 | 26.50 | 28.28 | 26.46 | 28.03 | 162500 |
AICL | 2019-08-19 | 26.00 | 27.64 | 26.00 | 26.94 | 78500 |
AICL | 2019-08-16 | 26.45 | 27.50 | 26.15 | 26.34 | 12000 |
AICL | 2019-08-09 | 27.50 | 27.50 | 27.50 | 27.50 | 1500 |
AICL | 2019-08-08 | 27.50 | 28.20 | 27.50 | 28.00 | 98000 |
AICL | 2019-08-07 | 28.00 | 28.75 | 28.00 | 28.01 | 56000 |
AICL | 2019-08-06 | 29.00 | 29.00 | 28.00 | 28.25 | 77500 |
AICL | 2019-08-05 | 29.00 | 29.50 | 29.00 | 29.04 | 23000 |
AICL | 2019-08-02 | 29.70 | 30.00 | 29.00 | 29.82 | 115500 |
AICL | 2019-08-01 | 29.70 | 29.89 | 29.70 | 29.70 | 2000 |
AICL | 2019-07-31 | 30.15 | 30.20 | 29.51 | 29.70 | 585000 |
AICL | 2019-07-30 | 30.00 | 31.50 | 30.00 | 31.01 | 35500 |
AICL | 2019-07-29 | 31.00 | 31.00 | 30.25 | 30.42 | 36500 |
AICL | 2019-07-25 | 32.34 | 32.34 | 31.29 | 31.48 | 35000 |
AICL | 2019-07-24 | 32.00 | 32.79 | 31.50 | 32.47 | 98000 |
AICL | 2019-07-23 | 31.00 | 32.00 | 31.00 | 31.98 | 16000 |
AICL | 2019-07-22 | 30.50 | 32.00 | 30.50 | 32.00 | 44500 |
AICL | 2019-07-19 | 31.50 | 31.95 | 30.75 | 31.61 | 21000 |
AICL | 2019-07-18 | 31.51 | 31.51 | 30.30 | 30.45 | 180500 |
AICL | 2019-07-17 | 32.04 | 32.04 | 31.50 | 31.89 | 14500 |
AICL | 2019-07-16 | 31.14 | 32.50 | 31.14 | 32.02 | 285000 |
AICL | 2019-07-15 | 32.50 | 33.00 | 32.29 | 32.50 | 102500 |
AICL | 2019-07-12 | 34.00 | 34.00 | 33.11 | 33.11 | 25000 |
AICL | 2019-07-11 | 33.50 | 34.00 | 33.50 | 34.00 | 35500 |
AICL | 2019-07-10 | 34.50 | 34.50 | 34.50 | 34.50 | 20000 |
AICL | 2019-07-09 | 34.97 | 35.00 | 34.09 | 34.50 | 30000 |
AICL | 2019-07-04 | 35.50 | 35.50 | 35.00 | 35.00 | 407500 |
AICL | 2019-07-03 | 35.25 | 35.99 | 34.50 | 35.61 | 41000 |
AICL | 2019-07-02 | 0.00 | 35.58 | 35.58 | 35.50 | 1000 |
AICL | 2019-07-01 | 36.68 | 36.68 | 35.50 | 35.50 | 11500 |
AICL | 2019-06-28 | 34.77 | 35.49 | 34.25 | 35.04 | 150000 |
AICL | 2019-06-27 | 35.13 | 35.95 | 35.04 | 35.75 | 31000 |
AICL | 2019-06-26 | 36.00 | 36.59 | 35.00 | 35.88 | 685500 |
AICL | 2019-06-25 | 35.11 | 37.00 | 35.00 | 36.36 | 616500 |
AICL | 2019-06-24 | 37.20 | 37.20 | 36.00 | 36.04 | 3500 |
AICL | 2019-06-21 | 35.22 | 38.27 | 35.22 | 37.04 | 92000 |
AICL | 2019-06-20 | 36.50 | 37.00 | 34.97 | 36.47 | 107500 |
AICL | 2019-06-19 | 36.00 | 37.00 | 36.00 | 36.81 | 29500 |
AICL | 2019-06-18 | 35.00 | 37.79 | 35.00 | 36.43 | 79500 |
AICL | 2019-06-17 | 36.79 | 37.00 | 35.84 | 36.00 | 16000 |
AICL | 2019-06-14 | 35.79 | 36.00 | 35.25 | 35.97 | 17000 |
AICL | 2019-06-13 | 33.00 | 34.59 | 33.00 | 34.29 | 27500 |
AICL | 2019-06-12 | 32.00 | 32.99 | 32.00 | 32.95 | 50500 |
AICL | 2019-06-11 | 32.70 | 32.99 | 32.00 | 32.33 | 108000 |
AICL | 2019-06-10 | 33.81 | 33.81 | 32.40 | 32.74 | 23500 |
AICL | 2019-06-03 | 33.04 | 33.99 | 32.61 | 32.95 | 52000 |
AICL | 2019-05-30 | 33.31 | 34.00 | 33.31 | 33.90 | 34500 |
AICL | 2019-05-29 | 34.00 | 34.00 | 33.68 | 33.83 | 422500 |
AICL | 2019-05-28 | 33.25 | 33.99 | 33.25 | 33.70 | 27000 |
AICL | 2019-05-27 | 34.99 | 35.00 | 34.08 | 34.29 | 36500 |
AICL | 2019-05-24 | 36.00 | 36.00 | 34.61 | 35.15 | 94500 |
AICL | 2019-05-23 | 35.00 | 36.00 | 35.00 | 35.47 | 49000 |
AICL | 2019-05-22 | 34.90 | 35.15 | 34.75 | 35.00 | 1244500 |
AICL | 2019-05-21 | 34.49 | 34.49 | 33.47 | 33.49 | 164500 |
AICL | 2019-05-20 | 33.29 | 33.99 | 33.20 | 33.97 | 144000 |
AICL | 2019-05-17 | 35.00 | 35.00 | 34.25 | 34.95 | 157000 |
AICL | 2019-05-16 | 35.00 | 36.00 | 35.00 | 35.99 | 182500 |
AICL | 2019-05-15 | 36.50 | 36.50 | 35.11 | 35.93 | 82500 |
AICL | 2019-05-14 | 36.00 | 36.00 | 35.00 | 35.52 | 427500 |
AICL | 2019-05-13 | 37.49 | 37.49 | 35.00 | 35.95 | 123000 |
AICL | 2019-05-10 | 36.00 | 36.00 | 35.79 | 36.00 | 37000 |
AICL | 2019-05-09 | 36.43 | 36.50 | 35.50 | 35.99 | 246500 |
AICL | 2019-05-08 | 37.09 | 37.09 | 36.00 | 36.36 | 1628500 |
AICL | 2019-05-07 | 37.09 | 37.09 | 37.09 | 37.09 | 1000 |
AICL | 2019-05-06 | 37.20 | 37.20 | 37.18 | 37.18 | 3000 |
AICL | 2019-05-03 | 37.90 | 37.90 | 37.20 | 37.20 | 149500 |
AICL | 2019-05-02 | 37.90 | 37.90 | 37.50 | 37.50 | 1500 |
AICL | 2019-04-30 | 37.97 | 37.97 | 37.97 | 37.97 | 1000 |
AICL | 2019-04-29 | 38.04 | 38.04 | 37.50 | 37.50 | 38500 |
AICL | 2019-04-26 | 37.49 | 38.06 | 37.47 | 38.04 | 6500 |
AICL | 2019-04-25 | 35.97 | 36.50 | 35.97 | 36.25 | 110500 |
AICL | 2019-04-24 | 36.04 | 36.04 | 36.00 | 36.00 | 148500 |
AICL | 2019-04-23 | 36.50 | 36.50 | 36.00 | 36.00 | 39000 |
AICL | 2019-04-22 | 37.40 | 37.40 | 37.40 | 37.40 | 500 |
AICL | 2019-04-19 | 38.00 | 38.00 | 37.95 | 37.95 | 9500 |
AICL | 2019-04-18 | 37.50 | 37.50 | 37.50 | 37.50 | 5000 |
AICL | 2019-04-17 | 37.50 | 37.50 | 37.00 | 37.02 | 30000 |
AICL | 2019-04-16 | 37.84 | 39.00 | 37.84 | 38.95 | 37500 |
AICL | 2019-04-15 | 39.59 | 39.59 | 37.50 | 37.77 | 116000 |
AICL | 2019-04-12 | 38.00 | 38.99 | 37.50 | 38.29 | 74000 |
AICL | 2019-04-11 | 38.02 | 38.45 | 38.00 | 38.09 | 55000 |
AICL | 2019-04-10 | 37.50 | 38.38 | 37.50 | 38.02 | 71500 |
AICL | 2019-04-09 | 37.50 | 38.00 | 37.50 | 37.54 | 5000 |
AICL | 2019-04-08 | 38.70 | 38.70 | 37.50 | 37.54 | 34500 |
AICL | 2019-04-05 | 38.75 | 38.75 | 38.70 | 38.70 | 2500 |
AICL | 2019-04-04 | 39.04 | 39.04 | 38.02 | 38.47 | 80500 |
AICL | 2019-04-03 | 40.09 | 40.09 | 40.00 | 40.02 | 43000 |
AICL | 2019-04-02 | 40.00 | 40.50 | 40.00 | 40.06 | 88000 |
AICL | 2019-04-01 | 40.00 | 40.79 | 40.00 | 40.41 | 43000 |
AICL | 2019-03-29 | 40.09 | 41.49 | 40.00 | 40.04 | 570500 |
AICL | 2019-03-28 | 40.54 | 41.00 | 40.00 | 40.00 | 49500 |
AICL | 2019-03-27 | 40.20 | 41.20 | 40.20 | 41.00 | 117000 |
AICL | 2019-03-26 | 40.00 | 40.45 | 39.02 | 40.22 | 60500 |
AICL | 2019-03-25 | 40.50 | 40.70 | 40.50 | 40.56 | 21500 |
AICL | 2019-03-22 | 40.22 | 41.00 | 40.20 | 41.00 | 3500 |
AICL | 2019-03-20 | 41.00 | 41.04 | 41.00 | 41.00 | 105000 |
AICL | 2019-03-19 | 41.31 | 41.31 | 41.25 | 41.25 | 6500 |
AICL | 2019-03-18 | 42.50 | 42.50 | 42.50 | 42.50 | 10000 |
AICL | 2019-03-15 | 40.65 | 42.95 | 40.65 | 41.95 | 10500 |
AICL | 2019-03-14 | 42.00 | 42.93 | 42.00 | 42.47 | 7000 |
AICL | 2019-03-13 | 41.70 | 42.50 | 41.70 | 42.50 | 5500 |
AICL | 2019-03-12 | 42.70 | 42.70 | 42.50 | 42.50 | 35000 |
AICL | 2019-03-11 | 42.50 | 43.00 | 42.20 | 42.86 | 14500 |
AICL | 2019-03-08 | 43.15 | 44.40 | 43.15 | 43.50 | 5000 |
AICL | 2019-03-06 | 44.52 | 44.52 | 44.36 | 44.50 | 101500 |
AICL | 2019-03-05 | 46.00 | 46.00 | 44.20 | 44.36 | 35500 |
AICL | 2019-03-04 | 44.00 | 45.47 | 44.00 | 45.47 | 2500 |
AICL | 2019-03-01 | 44.50 | 44.50 | 44.50 | 44.50 | 500 |
AICL | 2019-02-28 | 43.50 | 44.00 | 43.50 | 44.00 | 4000 |
AICL | 2019-02-27 | 43.15 | 43.90 | 42.75 | 43.72 | 47500 |
AICL | 2019-02-26 | 45.00 | 45.00 | 44.00 | 44.00 | 61500 |
AICL | 2019-02-25 | 45.00 | 45.50 | 45.00 | 45.31 | 13000 |
AICL | 2019-02-22 | 45.50 | 45.97 | 45.50 | 45.74 | 204500 |
AICL | 2019-02-21 | 46.00 | 46.00 | 45.50 | 45.50 | 852000 |
AICL | 2019-02-20 | 46.00 | 46.40 | 46.00 | 46.27 | 34000 |
AICL | 2019-02-19 | 46.00 | 46.40 | 46.00 | 46.40 | 10000 |
AICL | 2019-02-18 | 46.50 | 46.50 | 45.15 | 46.00 | 33500 |
AICL | 2019-02-15 | 47.43 | 47.43 | 46.00 | 46.66 | 8000 |
AICL | 2019-02-14 | 47.00 | 47.00 | 46.50 | 46.50 | 153500 |
AICL | 2019-02-13 | 46.50 | 46.50 | 46.50 | 46.50 | 82500 |
AICL | 2019-02-12 | 46.00 | 46.25 | 46.00 | 46.25 | 256000 |
AICL | 2019-02-11 | 46.34 | 46.34 | 45.75 | 46.04 | 133500 |
AICL | 2019-02-08 | 46.00 | 47.70 | 45.00 | 46.13 | 194000 |
AICL | 2019-02-07 | 46.00 | 46.00 | 45.50 | 45.68 | 67000 |
AICL | 2019-02-06 | 45.99 | 46.00 | 45.50 | 46.00 | 96500 |
AICL | 2019-02-04 | 44.84 | 46.00 | 44.84 | 45.74 | 264000 |
AICL | 2019-02-01 | 45.00 | 45.00 | 44.04 | 44.15 | 175000 |
AICL | 2019-01-31 | 44.99 | 45.00 | 44.50 | 44.70 | 135000 |
AICL | 2019-01-30 | 44.59 | 45.00 | 44.25 | 45.00 | 17500 |
AICL | 2019-01-29 | 44.09 | 45.00 | 43.90 | 44.81 | 669000 |
AICL | 2019-01-28 | 43.09 | 44.25 | 43.09 | 44.00 | 31500 |
AICL | 2019-01-25 | 43.00 | 43.40 | 43.00 | 43.04 | 44500 |
AICL | 2019-01-24 | 43.50 | 43.59 | 43.00 | 43.02 | 22000 |
AICL | 2019-01-23 | 43.09 | 43.54 | 42.50 | 43.00 | 164500 |
AICL | 2019-01-22 | 42.50 | 43.47 | 42.50 | 43.47 | 564500 |
AICL | 2019-01-21 | 43.25 | 43.27 | 42.52 | 42.56 | 60500 |
AICL | 2019-01-18 | 43.25 | 43.70 | 42.65 | 43.02 | 206500 |
AICL | 2019-01-17 | 42.50 | 43.50 | 42.50 | 43.00 | 33000 |
AICL | 2019-01-16 | 43.09 | 43.25 | 42.70 | 43.25 | 721500 |
AICL | 2019-01-15 | 43.00 | 44.00 | 43.00 | 43.41 | 206000 |
AICL | 2019-01-14 | 44.25 | 44.25 | 43.00 | 43.49 | 69500 |
AICL | 2019-01-11 | 43.29 | 44.50 | 43.25 | 43.84 | 42000 |
AICL | 2019-01-10 | 42.90 | 44.75 | 42.52 | 43.27 | 66000 |
AICL | 2019-01-09 | 43.70 | 44.00 | 41.50 | 43.08 | 906000 |
AICL | 2019-01-08 | 44.00 | 44.50 | 43.00 | 43.47 | 66500 |
AICL | 2019-01-07 | 42.75 | 44.00 | 42.75 | 43.70 | 85000 |
AICL | 2019-01-04 | 41.50 | 43.11 | 41.50 | 42.88 | 9500 |
AICL | 2019-01-03 | 42.50 | 42.50 | 41.04 | 41.06 | 19500 |
AICL | 2019-01-02 | 42.11 | 42.11 | 41.50 | 42.00 | 263500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00