| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| BRR | 2020-02-26 | 8.47 | 8.47 | 8.47 | 8.47 | 500 |
| BRR | 2020-02-25 | 7.65 | 8.39 | 7.65 | 8.19 | 1500 |
| BRR | 2020-02-24 | 8.64 | 8.64 | 8.64 | 8.64 | 1000 |
| BRR | 2020-02-20 | 7.90 | 8.48 | 7.90 | 8.48 | 1000 |
| BRR | 2020-02-17 | 8.65 | 8.89 | 8.65 | 8.89 | 2000 |
| BRR | 2020-02-14 | 8.50 | 8.59 | 8.50 | 8.52 | 3000 |
| BRR | 2020-02-13 | 8.44 | 8.44 | 8.44 | 8.44 | 1000 |
| BRR | 2020-02-12 | 8.50 | 8.50 | 8.39 | 8.50 | 3500 |
| BRR | 2020-02-11 | 8.93 | 9.50 | 8.50 | 8.52 | 7500 |
| BRR | 2020-02-10 | 8.56 | 8.56 | 8.56 | 8.56 | 1000 |
| BRR | 2020-02-07 | 8.89 | 8.89 | 8.50 | 8.50 | 6500 |
| BRR | 2020-02-06 | 8.86 | 8.86 | 8.86 | 8.86 | 500 |
| BRR | 2020-02-04 | 8.78 | 8.78 | 8.78 | 8.78 | 1500 |
| BRR | 2020-02-03 | 8.00 | 8.34 | 8.00 | 8.34 | 2000 |
| BRR | 2020-01-31 | 8.68 | 8.82 | 8.50 | 8.50 | 7500 |
| BRR | 2020-01-30 | 8.64 | 8.94 | 8.02 | 8.63 | 31500 |
| BRR | 2020-01-29 | 8.39 | 8.97 | 7.90 | 8.14 | 14500 |
| BRR | 2020-01-24 | 8.86 | 8.86 | 8.86 | 8.86 | 1000 |
| BRR | 2020-01-23 | 8.75 | 8.75 | 8.75 | 8.75 | 1000 |
| BRR | 2020-01-22 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
| BRR | 2020-01-17 | 7.53 | 8.09 | 7.53 | 8.09 | 6000 |
| BRR | 2020-01-16 | 8.50 | 9.25 | 8.00 | 8.18 | 12000 |
| BRR | 2020-01-15 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| BRR | 2020-01-14 | 8.23 | 8.23 | 7.65 | 8.07 | 33500 |
| BRR | 2020-01-13 | 8.00 | 8.18 | 7.78 | 8.03 | 10500 |
| BRR | 2020-01-10 | 8.78 | 8.78 | 7.55 | 8.34 | 5500 |
| BRR | 2020-01-09 | 8.14 | 8.14 | 7.98 | 7.98 | 1500 |
| BRR | 2020-01-08 | 7.98 | 8.00 | 7.88 | 7.98 | 72000 |
| BRR | 2020-01-07 | 7.26 | 7.59 | 7.26 | 7.26 | 1500 |
| BRR | 2020-01-06 | 7.55 | 7.55 | 7.55 | 7.55 | 500 |
| BRR | 2020-01-03 | 8.53 | 8.53 | 8.53 | 8.53 | 1000 |
| BRR | 2020-01-02 | 8.28 | 8.28 | 8.28 | 8.28 | 500 |
| BRR | 2020-01-01 | 8.27 | 8.27 | 8.27 | 8.27 | 500 |
| BRR | 2019-12-31 | 8.19 | 8.68 | 7.69 | 8.27 | 16500 |
| BRR | 2019-12-30 | 7.65 | 8.10 | 7.65 | 8.06 | 21000 |
| BRR | 2019-12-27 | 8.14 | 8.14 | 8.14 | 8.14 | 500 |
| BRR | 2019-12-26 | 8.18 | 8.18 | 8.05 | 8.05 | 2000 |
| BRR | 2019-12-24 | 8.09 | 8.09 | 8.09 | 8.09 | 500 |
| BRR | 2019-12-23 | 7.61 | 8.14 | 7.61 | 8.07 | 9500 |
| BRR | 2019-12-20 | 7.51 | 8.03 | 7.51 | 7.98 | 10500 |
| BRR | 2019-12-18 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| BRR | 2019-12-17 | 8.38 | 8.38 | 7.69 | 7.76 | 4500 |
| BRR | 2019-12-16 | 8.00 | 8.09 | 7.94 | 7.96 | 7500 |
| BRR | 2019-12-13 | 8.00 | 8.19 | 8.00 | 8.19 | 2500 |
| BRR | 2019-12-12 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| BRR | 2019-12-11 | 8.09 | 8.09 | 8.09 | 8.09 | 1000 |
| BRR | 2019-12-10 | 7.98 | 8.09 | 7.98 | 8.02 | 3500 |
| BRR | 2019-12-09 | 7.84 | 8.00 | 7.50 | 7.96 | 71500 |
| BRR | 2019-12-06 | 8.28 | 8.28 | 7.71 | 8.18 | 13500 |
| BRR | 2019-12-05 | 8.39 | 8.39 | 7.76 | 8.23 | 2500 |
| BRR | 2019-12-04 | 8.38 | 8.38 | 8.00 | 8.09 | 2000 |
| BRR | 2019-12-03 | 8.48 | 8.48 | 8.00 | 8.07 | 8500 |
| BRR | 2019-12-02 | 8.77 | 8.78 | 7.90 | 8.39 | 6500 |
| BRR | 2019-11-29 | 8.23 | 9.00 | 7.50 | 8.38 | 38500 |
| BRR | 2019-11-28 | 8.85 | 9.00 | 8.00 | 8.00 | 4500 |
| BRR | 2019-11-27 | 7.80 | 8.00 | 7.80 | 8.00 | 1000 |
| BRR | 2019-11-25 | 8.97 | 8.97 | 7.80 | 7.80 | 6000 |
| BRR | 2019-11-22 | 8.73 | 8.73 | 8.73 | 8.73 | 500 |
| BRR | 2019-11-20 | 7.98 | 8.00 | 7.98 | 8.00 | 1000 |
| BRR | 2019-11-19 | 8.67 | 8.67 | 7.57 | 7.57 | 5500 |
| BRR | 2019-11-18 | 7.98 | 8.92 | 7.59 | 7.80 | 250000 |
| BRR | 2019-11-15 | 7.40 | 7.92 | 7.40 | 7.92 | 1500 |
| BRR | 2019-11-14 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| BRR | 2019-11-13 | 8.23 | 8.23 | 7.40 | 7.78 | 2500 |
| BRR | 2019-11-12 | 7.32 | 7.96 | 7.32 | 7.96 | 5500 |
| BRR | 2019-11-11 | 7.28 | 8.28 | 7.28 | 7.86 | 55000 |
| BRR | 2019-11-07 | 7.28 | 7.28 | 7.28 | 7.28 | 500 |
| BRR | 2019-11-06 | 7.28 | 7.28 | 6.34 | 6.84 | 2000 |
| BRR | 2019-11-05 | 7.28 | 7.28 | 6.98 | 7.00 | 1500 |
| BRR | 2019-11-04 | 6.38 | 6.94 | 6.38 | 6.94 | 15500 |
| BRR | 2019-11-01 | 6.40 | 6.40 | 5.76 | 6.00 | 5500 |
| BRR | 2019-10-31 | 6.11 | 6.11 | 6.00 | 6.00 | 5500 |
| BRR | 2019-10-25 | 5.67 | 5.67 | 5.67 | 5.67 | 500 |
| BRR | 2019-10-24 | 6.03 | 6.03 | 6.03 | 6.03 | 500 |
| BRR | 2019-10-23 | 6.80 | 6.80 | 6.01 | 6.71 | 9500 |
| BRR | 2019-10-22 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
| BRR | 2019-10-21 | 6.23 | 6.23 | 6.23 | 6.23 | 500 |
| BRR | 2019-10-18 | 6.73 | 6.73 | 6.71 | 6.71 | 2000 |
| BRR | 2019-10-17 | 7.01 | 7.05 | 6.90 | 7.00 | 79000 |
| BRR | 2019-10-16 | 7.05 | 7.15 | 7.05 | 7.13 | 51500 |
| BRR | 2019-10-15 | 7.03 | 7.11 | 7.03 | 7.09 | 150500 |
| BRR | 2019-10-14 | 7.15 | 7.15 | 7.09 | 7.13 | 70000 |
| BRR | 2019-10-11 | 7.11 | 7.40 | 7.09 | 7.15 | 7000 |
| BRR | 2019-10-10 | 7.07 | 7.40 | 7.07 | 7.15 | 6500 |
| BRR | 2019-10-09 | 7.03 | 7.40 | 7.00 | 7.28 | 8500 |
| BRR | 2019-10-08 | 7.01 | 7.40 | 7.01 | 7.17 | 6000 |
| BRR | 2019-10-07 | 7.11 | 7.15 | 7.11 | 7.15 | 1000 |
| BRR | 2019-10-04 | 7.15 | 7.44 | 7.15 | 7.25 | 52000 |
| BRR | 2019-10-03 | 6.96 | 7.48 | 6.96 | 7.38 | 73000 |
| BRR | 2019-10-02 | 7.05 | 7.50 | 7.00 | 7.17 | 78000 |
| BRR | 2019-10-01 | 7.11 | 7.50 | 7.09 | 7.38 | 14000 |
| BRR | 2019-09-30 | 7.30 | 7.84 | 7.30 | 7.84 | 1000 |
| BRR | 2019-09-27 | 7.65 | 7.98 | 7.65 | 7.98 | 1000 |
| BRR | 2019-09-26 | 8.23 | 8.23 | 7.26 | 7.38 | 2500 |
| BRR | 2019-09-25 | 7.84 | 7.84 | 7.84 | 7.84 | 2000 |
| BRR | 2019-09-24 | 7.90 | 8.84 | 7.90 | 8.84 | 1000 |
| BRR | 2019-09-23 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| BRR | 2019-09-20 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| BRR | 2019-09-19 | 7.88 | 7.88 | 7.71 | 7.71 | 1000 |
| BRR | 2019-09-18 | 7.48 | 7.50 | 7.30 | 7.40 | 2000 |
| BRR | 2019-09-17 | 7.94 | 7.94 | 7.07 | 7.34 | 1500 |
| BRR | 2019-09-16 | 7.94 | 7.94 | 7.00 | 7.25 | 7000 |
| BRR | 2019-09-13 | 7.88 | 7.88 | 7.23 | 7.32 | 4500 |
| BRR | 2019-09-12 | 7.84 | 7.84 | 7.38 | 7.38 | 1000 |
| BRR | 2019-09-11 | 7.05 | 7.48 | 7.03 | 7.34 | 48000 |
| BRR | 2019-09-06 | 7.01 | 7.73 | 7.00 | 7.73 | 3500 |
| BRR | 2019-09-05 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| BRR | 2019-09-04 | 7.46 | 7.46 | 7.46 | 7.46 | 500 |
| BRR | 2019-09-03 | 6.98 | 7.98 | 6.98 | 7.28 | 6500 |
| BRR | 2019-09-02 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| BRR | 2019-08-30 | 7.48 | 7.48 | 6.61 | 7.07 | 2500 |
| BRR | 2019-08-29 | 8.02 | 8.02 | 6.78 | 6.92 | 4000 |
| BRR | 2019-08-28 | 7.23 | 7.23 | 7.01 | 7.03 | 1500 |
| BRR | 2019-08-27 | 6.98 | 7.57 | 6.53 | 6.96 | 7000 |
| BRR | 2019-08-26 | 6.59 | 6.59 | 6.34 | 6.59 | 1500 |
| BRR | 2019-08-22 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| BRR | 2019-08-21 | 6.50 | 6.50 | 6.01 | 6.40 | 21000 |
| BRR | 2019-08-19 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
| BRR | 2019-08-09 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
| BRR | 2019-08-07 | 6.80 | 6.80 | 6.80 | 6.80 | 5500 |
| BRR | 2019-07-30 | 7.69 | 7.69 | 7.69 | 7.69 | 500 |
| BRR | 2019-07-29 | 7.28 | 7.28 | 7.28 | 7.28 | 500 |
| BRR | 2019-07-26 | 7.00 | 7.00 | 6.80 | 6.98 | 14500 |
| BRR | 2019-07-25 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| BRR | 2019-07-24 | 7.05 | 7.25 | 6.98 | 7.00 | 47000 |
| BRR | 2019-07-23 | 7.25 | 7.48 | 7.25 | 7.48 | 1000 |
| BRR | 2019-07-17 | 7.19 | 7.19 | 7.19 | 7.19 | 1000 |
| BRR | 2019-07-15 | 7.15 | 7.15 | 7.15 | 7.15 | 1000 |
| BRR | 2019-06-28 | 7.96 | 8.50 | 7.55 | 8.11 | 55500 |
| BRR | 2019-06-27 | 7.75 | 7.75 | 7.75 | 7.75 | 1500 |
| BRR | 2019-06-26 | 7.98 | 7.98 | 7.98 | 7.98 | 1000 |
| BRR | 2019-06-25 | 7.98 | 7.98 | 7.88 | 7.88 | 3500 |
| BRR | 2019-06-21 | 7.61 | 7.61 | 7.61 | 7.61 | 500 |
| BRR | 2019-06-10 | 8.09 | 8.10 | 7.75 | 7.75 | 6500 |
| BRR | 2019-06-03 | 8.00 | 8.48 | 8.00 | 8.48 | 230000 |
| BRR | 2019-05-30 | 7.48 | 7.98 | 7.48 | 7.48 | 1500 |
| BRR | 2019-05-28 | 7.26 | 7.26 | 7.26 | 7.26 | 1500 |
| BRR | 2019-05-24 | 7.75 | 7.80 | 7.75 | 7.78 | 1000 |
| BRR | 2019-05-23 | 7.09 | 7.50 | 7.09 | 7.34 | 2280000 |
| BRR | 2019-05-13 | 7.01 | 7.59 | 7.01 | 7.59 | 2500 |
| BRR | 2019-05-06 | 7.98 | 7.98 | 7.98 | 7.98 | 1500 |
| BRR | 2019-05-03 | 0.00 | 7.98 | 7.98 | 7.92 | 30000 |
| BRR | 2019-04-26 | 7.92 | 7.92 | 7.92 | 7.92 | 500 |
| BRR | 2019-04-25 | 7.21 | 7.21 | 7.21 | 7.21 | 1000 |
| BRR | 2019-04-16 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| BRR | 2019-04-12 | 0.00 | 7.75 | 7.75 | 8.17 | 100000 |
| BRR | 2019-04-10 | 7.11 | 8.25 | 7.11 | 8.17 | 419500 |
| BRR | 2019-04-09 | 7.05 | 8.00 | 7.05 | 7.32 | 43000 |
| BRR | 2019-04-08 | 6.53 | 7.00 | 6.53 | 7.00 | 200500 |
| BRR | 2019-04-05 | 7.11 | 7.11 | 6.65 | 6.65 | 1000 |
| BRR | 2019-04-04 | 7.01 | 7.50 | 7.01 | 7.50 | 1000 |
| BRR | 2019-04-03 | 7.44 | 7.50 | 7.15 | 7.23 | 11500 |
| BRR | 2019-04-02 | 7.25 | 7.25 | 7.13 | 7.21 | 1500 |
| BRR | 2019-04-01 | 7.46 | 7.50 | 7.21 | 7.21 | 2500 |
| BRR | 2019-03-29 | 7.01 | 7.46 | 6.40 | 7.46 | 2000 |
| BRR | 2019-03-28 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| BRR | 2019-03-27 | 7.26 | 7.50 | 7.26 | 7.50 | 2500 |
| BRR | 2019-03-22 | 0.00 | 7.88 | 7.88 | 7.78 | 500000 |
| BRR | 2019-03-21 | 7.65 | 7.78 | 7.59 | 7.78 | 15500 |
| BRR | 2019-03-18 | 7.38 | 7.88 | 7.38 | 7.88 | 1500 |
| BRR | 2019-03-15 | 7.96 | 7.96 | 7.13 | 7.88 | 7500 |
| BRR | 2019-03-14 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| BRR | 2019-03-13 | 7.96 | 7.96 | 7.96 | 7.96 | 500 |
| BRR | 2019-03-12 | 7.92 | 7.92 | 7.92 | 7.92 | 1000 |
| BRR | 2019-03-11 | 7.53 | 7.88 | 7.51 | 7.61 | 4000 |
| BRR | 2019-03-08 | 7.96 | 7.96 | 7.59 | 7.96 | 6000 |
| BRR | 2019-03-07 | 7.69 | 7.94 | 7.67 | 7.82 | 15000 |
| BRR | 2019-03-06 | 8.78 | 8.78 | 7.80 | 7.90 | 13000 |
| BRR | 2019-03-05 | 7.98 | 7.98 | 7.69 | 7.88 | 7500 |
| BRR | 2019-03-04 | 7.98 | 7.98 | 7.65 | 7.73 | 12500 |
| BRR | 2019-03-01 | 7.57 | 7.90 | 7.57 | 7.90 | 22000 |
| BRR | 2019-02-28 | 7.94 | 7.94 | 7.94 | 7.94 | 500 |
| BRR | 2019-02-27 | 7.57 | 7.65 | 7.53 | 7.59 | 85000 |
| BRR | 2019-02-26 | 7.57 | 7.96 | 7.57 | 7.92 | 60500 |
| BRR | 2019-02-25 | 7.98 | 7.98 | 7.75 | 7.75 | 5500 |
| BRR | 2019-02-22 | 7.84 | 7.98 | 7.84 | 7.94 | 1500 |
| BRR | 2019-02-21 | 7.96 | 7.98 | 7.50 | 7.55 | 13000 |
| BRR | 2019-02-20 | 7.53 | 7.98 | 7.50 | 7.84 | 6500 |
| BRR | 2019-02-19 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| BRR | 2019-02-18 | 8.14 | 8.14 | 7.65 | 7.84 | 3500 |
| BRR | 2019-02-15 | 7.59 | 8.06 | 7.59 | 7.71 | 11000 |
| BRR | 2019-02-14 | 8.09 | 8.09 | 7.86 | 8.00 | 12000 |
| BRR | 2019-02-13 | 8.11 | 8.11 | 8.00 | 8.03 | 1500 |
| BRR | 2019-02-12 | 8.27 | 8.27 | 8.13 | 8.13 | 1000 |
| BRR | 2019-02-11 | 8.22 | 8.22 | 7.98 | 8.03 | 2500 |
| BRR | 2019-02-08 | 8.38 | 8.38 | 7.98 | 8.22 | 13000 |
| BRR | 2019-02-07 | 8.13 | 8.14 | 7.98 | 7.98 | 13500 |
| BRR | 2019-02-06 | 8.02 | 8.02 | 7.98 | 8.00 | 3000 |
| BRR | 2019-02-04 | 8.19 | 8.19 | 7.84 | 8.01 | 16500 |
| BRR | 2019-02-01 | 7.76 | 8.10 | 7.75 | 8.02 | 20000 |
| BRR | 2019-01-31 | 8.15 | 8.15 | 8.15 | 8.15 | 500 |
| BRR | 2019-01-30 | 7.90 | 7.92 | 7.90 | 7.92 | 15500 |
| BRR | 2019-01-29 | 7.98 | 8.18 | 7.98 | 8.18 | 1500 |
| BRR | 2019-01-28 | 7.98 | 7.98 | 7.84 | 7.92 | 27000 |
| BRR | 2019-01-25 | 8.14 | 8.14 | 8.10 | 8.10 | 1000 |
| BRR | 2019-01-23 | 7.94 | 7.94 | 7.84 | 7.90 | 19000 |
| BRR | 2019-01-22 | 7.98 | 7.98 | 7.90 | 7.90 | 14000 |
| BRR | 2019-01-21 | 8.07 | 8.07 | 8.00 | 8.06 | 6000 |
| BRR | 2019-01-18 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
| BRR | 2019-01-15 | 7.98 | 8.06 | 7.88 | 7.98 | 18500 |
| BRR | 2019-01-14 | 7.98 | 7.98 | 7.92 | 7.98 | 34500 |
| BRR | 2019-01-08 | 8.17 | 8.17 | 8.17 | 8.17 | 500 |
| BRR | 2019-01-07 | 7.90 | 8.14 | 7.90 | 8.14 | 2000 |
| BRR | 2019-01-03 | 8.06 | 8.06 | 8.06 | 8.06 | 500 |
| BRR | 2019-01-02 | 8.22 | 8.22 | 8.22 | 8.22 | 500 |
| BRR | 2019-01-01 | 8.10 | 8.10 | 8.00 | 8.01 | 7500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00