| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| BIPLS | 2020-02-28 | 7.61 | 7.90 | 7.50 | 7.90 | 1500 |
| BIPLS | 2020-02-27 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| BIPLS | 2020-02-25 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| BIPLS | 2020-02-24 | 0.00 | 7.17 | 7.17 | 7.80 | 500 |
| BIPLS | 2020-02-21 | 7.50 | 8.39 | 7.30 | 7.80 | 3000 |
| BIPLS | 2020-02-20 | 7.69 | 8.25 | 7.55 | 7.94 | 4000 |
| BIPLS | 2020-02-19 | 7.01 | 7.78 | 7.01 | 7.50 | 5000 |
| BIPLS | 2020-02-18 | 7.34 | 7.69 | 7.34 | 7.69 | 1000 |
| BIPLS | 2020-02-14 | 7.09 | 7.88 | 7.09 | 7.88 | 1000 |
| BIPLS | 2020-02-13 | 7.84 | 7.84 | 7.80 | 7.80 | 1000 |
| BIPLS | 2020-02-12 | 7.07 | 8.00 | 7.05 | 8.00 | 2000 |
| BIPLS | 2020-02-11 | 7.26 | 7.65 | 7.15 | 7.65 | 2500 |
| BIPLS | 2020-02-06 | 7.50 | 8.44 | 7.50 | 8.07 | 47500 |
| BIPLS | 2020-01-29 | 7.19 | 7.69 | 7.19 | 7.44 | 1000 |
| BIPLS | 2020-01-27 | 7.50 | 7.69 | 7.50 | 7.69 | 2000 |
| BIPLS | 2020-01-22 | 7.00 | 7.67 | 7.00 | 7.67 | 1000 |
| BIPLS | 2020-01-21 | 7.28 | 7.75 | 7.28 | 7.75 | 1500 |
| BIPLS | 2020-01-17 | 0.00 | 7.40 | 7.40 | 7.46 | 775000 |
| BIPLS | 2020-01-09 | 7.00 | 7.46 | 7.00 | 7.46 | 1000 |
| BIPLS | 2020-01-08 | 6.80 | 7.19 | 6.25 | 6.69 | 16500 |
| BIPLS | 2020-01-07 | 7.36 | 7.65 | 6.78 | 7.21 | 20000 |
| BIPLS | 2020-01-06 | 7.90 | 8.50 | 6.50 | 7.78 | 28500 |
| BIPLS | 2020-01-03 | 8.94 | 8.94 | 7.09 | 7.50 | 5500 |
| BIPLS | 2020-01-02 | 7.94 | 7.94 | 7.94 | 7.94 | 1000 |
| BIPLS | 2019-12-26 | 7.51 | 8.47 | 7.50 | 8.19 | 3000 |
| BIPLS | 2019-12-24 | 8.00 | 8.00 | 8.00 | 8.00 | 1500 |
| BIPLS | 2019-12-23 | 7.88 | 8.00 | 7.88 | 7.92 | 3500 |
| BIPLS | 2019-12-19 | 7.50 | 7.50 | 7.48 | 7.48 | 1000 |
| BIPLS | 2019-12-18 | 7.59 | 7.59 | 7.59 | 7.59 | 500 |
| BIPLS | 2019-12-13 | 7.88 | 7.88 | 7.88 | 7.88 | 500 |
| BIPLS | 2019-12-12 | 7.03 | 7.40 | 7.00 | 7.36 | 49500 |
| BIPLS | 2019-12-11 | 8.00 | 8.00 | 8.00 | 8.00 | 2500 |
| BIPLS | 2019-12-10 | 8.97 | 8.97 | 8.00 | 8.52 | 1500 |
| BIPLS | 2019-12-05 | 9.00 | 9.00 | 7.76 | 8.73 | 1500 |
| BIPLS | 2019-12-02 | 8.52 | 9.00 | 8.35 | 8.35 | 5000 |
| BIPLS | 2019-11-29 | 9.68 | 9.68 | 8.31 | 8.89 | 3000 |
| BIPLS | 2019-11-25 | 8.31 | 8.73 | 8.30 | 8.73 | 1500 |
| BIPLS | 2019-11-22 | 9.59 | 9.59 | 8.60 | 8.60 | 1000 |
| BIPLS | 2019-11-21 | 9.47 | 9.47 | 8.01 | 8.73 | 3500 |
| BIPLS | 2019-11-20 | 8.50 | 8.50 | 8.50 | 8.50 | 1000 |
| BIPLS | 2019-11-19 | 9.35 | 9.35 | 8.00 | 8.59 | 9000 |
| BIPLS | 2019-11-18 | 8.19 | 8.38 | 8.19 | 8.38 | 1000 |
| BIPLS | 2019-11-15 | 8.89 | 8.89 | 7.84 | 8.64 | 3500 |
| BIPLS | 2019-11-14 | 9.28 | 9.28 | 8.30 | 8.30 | 4000 |
| BIPLS | 2019-11-13 | 8.00 | 8.50 | 8.00 | 8.30 | 2500 |
| BIPLS | 2019-11-08 | 8.68 | 8.68 | 8.68 | 8.68 | 500 |
| BIPLS | 2019-11-06 | 7.84 | 8.14 | 7.84 | 8.00 | 1000 |
| BIPLS | 2019-11-05 | 7.21 | 8.42 | 7.21 | 7.86 | 3500 |
| BIPLS | 2019-11-04 | 7.69 | 7.90 | 7.65 | 7.78 | 2000 |
| BIPLS | 2019-11-01 | 7.90 | 8.36 | 7.75 | 7.98 | 3000 |
| BIPLS | 2019-10-31 | 8.98 | 8.98 | 7.90 | 8.13 | 9000 |
| BIPLS | 2019-10-29 | 8.59 | 8.59 | 8.59 | 8.59 | 500 |
| BIPLS | 2019-10-28 | 7.59 | 8.19 | 7.19 | 7.59 | 5500 |
| BIPLS | 2019-10-25 | 7.73 | 8.43 | 7.59 | 7.73 | 3000 |
| BIPLS | 2019-10-24 | 7.80 | 7.98 | 7.80 | 7.98 | 1500 |
| BIPLS | 2019-10-23 | 9.11 | 9.11 | 8.00 | 8.09 | 5500 |
| BIPLS | 2019-10-22 | 10.38 | 10.38 | 8.50 | 8.50 | 3500 |
| BIPLS | 2019-10-21 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| BIPLS | 2019-10-18 | 9.22 | 9.22 | 8.55 | 8.55 | 1000 |
| BIPLS | 2019-10-17 | 8.68 | 8.68 | 7.80 | 8.23 | 1500 |
| BIPLS | 2019-10-16 | 8.98 | 8.98 | 8.19 | 8.19 | 1000 |
| BIPLS | 2019-10-14 | 9.09 | 9.09 | 7.80 | 8.11 | 1500 |
| BIPLS | 2019-10-11 | 8.93 | 8.93 | 7.69 | 8.14 | 5500 |
| BIPLS | 2019-10-10 | 8.97 | 8.97 | 7.78 | 8.06 | 9500 |
| BIPLS | 2019-10-09 | 8.23 | 8.23 | 8.23 | 8.23 | 500 |
| BIPLS | 2019-10-08 | 8.50 | 9.23 | 8.50 | 9.23 | 1500 |
| BIPLS | 2019-10-07 | 8.43 | 8.43 | 8.43 | 8.43 | 500 |
| BIPLS | 2019-10-04 | 8.81 | 8.81 | 7.59 | 8.05 | 4500 |
| BIPLS | 2019-10-03 | 8.98 | 8.98 | 7.50 | 8.02 | 4000 |
| BIPLS | 2019-10-02 | 7.51 | 9.00 | 7.30 | 8.05 | 8500 |
| BIPLS | 2019-10-01 | 8.47 | 8.47 | 7.44 | 8.14 | 3500 |
| BIPLS | 2019-09-25 | 9.55 | 9.55 | 7.78 | 8.06 | 17000 |
| BIPLS | 2019-09-24 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| BIPLS | 2019-09-23 | 9.48 | 9.48 | 7.69 | 9.23 | 2000 |
| BIPLS | 2019-09-20 | 8.89 | 8.89 | 7.15 | 8.64 | 6500 |
| BIPLS | 2019-09-19 | 8.98 | 8.98 | 7.48 | 8.14 | 22500 |
| BIPLS | 2019-09-17 | 9.97 | 9.97 | 7.98 | 8.48 | 20500 |
| BIPLS | 2019-09-16 | 9.80 | 9.80 | 7.82 | 8.98 | 1500 |
| BIPLS | 2019-09-13 | 8.82 | 8.82 | 8.82 | 8.82 | 500 |
| BIPLS | 2019-09-12 | 9.26 | 9.26 | 7.26 | 7.84 | 6500 |
| BIPLS | 2019-09-11 | 8.78 | 8.78 | 7.19 | 8.27 | 7000 |
| BIPLS | 2019-09-06 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
| BIPLS | 2019-09-05 | 8.90 | 8.90 | 6.92 | 7.57 | 16500 |
| BIPLS | 2019-09-04 | 9.47 | 9.47 | 7.48 | 7.92 | 6500 |
| BIPLS | 2019-09-03 | 8.48 | 8.48 | 8.48 | 8.48 | 500 |
| BIPLS | 2019-09-02 | 8.00 | 8.00 | 6.55 | 7.73 | 1500 |
| BIPLS | 2019-08-30 | 8.88 | 8.88 | 7.01 | 7.32 | 3500 |
| BIPLS | 2019-08-29 | 9.38 | 9.38 | 7.38 | 7.96 | 9500 |
| BIPLS | 2019-08-28 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| BIPLS | 2019-08-27 | 8.48 | 8.48 | 6.88 | 7.48 | 2000 |
| BIPLS | 2019-08-26 | 9.89 | 9.89 | 7.88 | 7.88 | 7500 |
| BIPLS | 2019-08-23 | 7.00 | 8.89 | 7.00 | 8.89 | 1500 |
| BIPLS | 2019-08-20 | 7.40 | 8.00 | 7.40 | 8.00 | 6500 |
| BIPLS | 2019-08-16 | 8.47 | 8.47 | 7.50 | 7.50 | 1500 |
| BIPLS | 2019-08-09 | 9.46 | 9.46 | 7.48 | 7.48 | 1500 |
| BIPLS | 2019-08-08 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| BIPLS | 2019-08-07 | 8.89 | 8.89 | 8.89 | 8.89 | 500 |
| BIPLS | 2019-08-05 | 7.00 | 7.90 | 7.00 | 7.90 | 13500 |
| BIPLS | 2019-08-02 | 8.56 | 8.56 | 7.00 | 8.00 | 2000 |
| BIPLS | 2019-08-01 | 7.00 | 7.98 | 7.00 | 7.55 | 15000 |
| BIPLS | 2019-07-31 | 8.48 | 8.48 | 7.05 | 7.90 | 2000 |
| BIPLS | 2019-07-30 | 9.02 | 9.02 | 7.03 | 8.05 | 20000 |
| BIPLS | 2019-07-26 | 8.03 | 8.03 | 8.03 | 8.03 | 500 |
| BIPLS | 2019-07-25 | 6.55 | 7.32 | 6.55 | 7.05 | 3000 |
| BIPLS | 2019-07-24 | 7.00 | 7.50 | 7.00 | 7.50 | 3000 |
| BIPLS | 2019-07-23 | 6.17 | 7.40 | 6.15 | 6.65 | 3000 |
| BIPLS | 2019-07-19 | 6.38 | 7.15 | 6.38 | 7.15 | 5500 |
| BIPLS | 2019-07-18 | 6.96 | 8.68 | 6.96 | 7.38 | 3000 |
| BIPLS | 2019-07-15 | 7.96 | 7.96 | 7.96 | 7.96 | 1000 |
| BIPLS | 2019-07-12 | 8.97 | 8.97 | 8.97 | 8.97 | 500 |
| BIPLS | 2019-07-10 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| BIPLS | 2019-07-09 | 8.21 | 8.97 | 8.21 | 8.97 | 1500 |
| BIPLS | 2019-07-08 | 7.90 | 9.21 | 7.90 | 9.21 | 1000 |
| BIPLS | 2019-07-05 | 7.07 | 8.93 | 7.05 | 8.28 | 3000 |
| BIPLS | 2019-07-04 | 7.94 | 7.98 | 7.94 | 7.98 | 2000 |
| BIPLS | 2019-07-03 | 8.18 | 8.93 | 8.18 | 8.93 | 3500 |
| BIPLS | 2019-07-02 | 9.18 | 9.18 | 9.18 | 9.18 | 500 |
| BIPLS | 2019-07-01 | 9.47 | 8.48 | 8.48 | 8.48 | 1500 |
| BIPLS | 2019-06-28 | 7.50 | 9.48 | 7.48 | 9.48 | 6000 |
| BIPLS | 2019-06-27 | 8.50 | 8.50 | 8.48 | 8.48 | 8000 |
| BIPLS | 2019-06-26 | 9.48 | 9.48 | 9.48 | 9.48 | 500 |
| BIPLS | 2019-06-21 | 8.89 | 8.89 | 8.89 | 8.89 | 500 |
| BIPLS | 2019-06-18 | 7.51 | 8.22 | 7.50 | 8.22 | 2000 |
| BIPLS | 2019-06-17 | 8.48 | 8.48 | 8.48 | 8.48 | 500 |
| BIPLS | 2019-06-13 | 8.31 | 8.31 | 8.30 | 8.30 | 4500 |
| BIPLS | 2019-06-12 | 10.93 | 10.93 | 8.93 | 9.27 | 1500 |
| BIPLS | 2019-06-10 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
| BIPLS | 2019-05-30 | 9.00 | 9.50 | 8.93 | 9.07 | 6000 |
| BIPLS | 2019-05-29 | 9.01 | 9.93 | 9.01 | 9.93 | 2000 |
| BIPLS | 2019-05-28 | 8.39 | 9.98 | 8.39 | 9.93 | 11000 |
| BIPLS | 2019-05-27 | 9.00 | 9.39 | 8.98 | 9.39 | 3500 |
| BIPLS | 2019-05-24 | 8.80 | 10.25 | 8.80 | 9.98 | 13500 |
| BIPLS | 2019-05-23 | 10.48 | 11.00 | 9.02 | 9.80 | 26500 |
| BIPLS | 2019-05-22 | 9.14 | 10.14 | 8.32 | 10.02 | 10000 |
| BIPLS | 2019-05-21 | 8.25 | 10.14 | 8.19 | 9.27 | 12000 |
| BIPLS | 2019-05-20 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
| BIPLS | 2019-05-17 | 6.46 | 8.44 | 6.44 | 8.39 | 10500 |
| BIPLS | 2019-05-16 | 6.59 | 7.69 | 6.50 | 7.44 | 20000 |
| BIPLS | 2019-05-15 | 5.90 | 6.90 | 5.90 | 6.69 | 4500 |
| BIPLS | 2019-05-13 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| BIPLS | 2019-05-10 | 6.25 | 6.98 | 6.25 | 6.59 | 2000 |
| BIPLS | 2019-05-09 | 4.98 | 6.17 | 4.98 | 6.07 | 5500 |
| BIPLS | 2019-05-02 | 4.09 | 5.17 | 4.05 | 5.17 | 7500 |
| BIPLS | 2019-04-30 | 4.09 | 4.98 | 4.00 | 4.40 | 2000 |
| BIPLS | 2019-04-29 | 5.48 | 5.48 | 5.00 | 5.00 | 1000 |
| BIPLS | 2019-04-25 | 4.19 | 4.78 | 4.19 | 4.78 | 2000 |
| BIPLS | 2019-04-24 | 3.49 | 4.00 | 3.49 | 3.82 | 2000 |
| BIPLS | 2019-04-22 | 3.20 | 3.20 | 3.20 | 3.20 | 500 |
| BIPLS | 2019-04-19 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
| BIPLS | 2019-04-17 | 3.13 | 3.13 | 3.13 | 3.13 | 500 |
| BIPLS | 2019-04-15 | 3.10 | 3.10 | 3.10 | 3.10 | 500 |
| BIPLS | 2019-04-08 | 3.79 | 3.79 | 3.79 | 3.79 | 500 |
| BIPLS | 2019-04-01 | 4.13 | 4.13 | 4.13 | 4.13 | 500 |
| BIPLS | 2019-03-29 | 4.30 | 4.98 | 4.30 | 4.98 | 1500 |
| BIPLS | 2019-03-12 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| BIPLS | 2019-03-01 | 4.69 | 4.69 | 4.69 | 4.69 | 1000 |
| BIPLS | 2019-02-25 | 4.59 | 4.80 | 4.50 | 4.80 | 2000 |
| BIPLS | 2019-02-22 | 5.00 | 5.00 | 5.00 | 5.00 | 10000 |
| BIPLS | 2019-02-19 | 0.00 | 5.00 | 5.00 | 5.00 | 500 |
| BIPLS | 2019-02-13 | 4.94 | 5.00 | 4.94 | 5.00 | 3000 |
| BIPLS | 2019-02-12 | 4.80 | 4.80 | 4.80 | 4.80 | 1000 |
| BIPLS | 2019-02-07 | 5.50 | 5.50 | 5.50 | 5.50 | 1500 |
| BIPLS | 2019-02-06 | 5.01 | 5.01 | 5.01 | 5.01 | 500 |
| BIPLS | 2019-02-01 | 5.50 | 5.50 | 5.50 | 5.50 | 4000 |
| BIPLS | 2019-01-24 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| BIPLS | 2019-01-21 | 4.50 | 4.50 | 4.50 | 4.50 | 1000 |
| BIPLS | 2019-01-15 | 5.50 | 5.80 | 5.00 | 5.00 | 1500 |
| BIPLS | 2019-01-11 | 0.00 | 5.00 | 5.00 | 5.00 | 18000 |
| BIPLS | 2019-01-10 | 5.00 | 5.00 | 5.00 | 5.00 | 23000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00