| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| DNCC | 2020-02-27 | 6.55 | 6.59 | 6.55 | 6.59 | 2500 |
| DNCC | 2020-02-26 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| DNCC | 2020-02-25 | 7.40 | 7.40 | 7.36 | 7.38 | 1500 |
| DNCC | 2020-02-21 | 0.00 | 8.00 | 8.00 | 8.05 | 40000 |
| DNCC | 2020-02-20 | 8.19 | 8.19 | 8.05 | 8.05 | 13500 |
| DNCC | 2020-02-18 | 8.19 | 8.19 | 8.19 | 8.19 | 500 |
| DNCC | 2020-02-17 | 8.19 | 8.19 | 8.19 | 8.19 | 500 |
| DNCC | 2020-02-14 | 9.00 | 9.00 | 8.65 | 8.68 | 1500 |
| DNCC | 2020-02-13 | 10.44 | 10.47 | 9.13 | 9.56 | 3000 |
| DNCC | 2020-02-10 | 0.00 | 9.50 | 9.50 | 9.90 | 34500 |
| DNCC | 2020-02-06 | 9.56 | 10.18 | 9.05 | 9.90 | 12500 |
| DNCC | 2020-02-03 | 10.01 | 10.01 | 10.01 | 10.01 | 500 |
| DNCC | 2020-01-30 | 10.35 | 10.35 | 10.35 | 10.35 | 500 |
| DNCC | 2020-01-27 | 10.81 | 10.81 | 10.81 | 10.81 | 500 |
| DNCC | 2020-01-24 | 11.61 | 11.61 | 11.61 | 11.61 | 500 |
| DNCC | 2020-01-23 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| DNCC | 2020-01-21 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| DNCC | 2020-01-20 | 10.85 | 10.85 | 10.85 | 10.85 | 500 |
| DNCC | 2020-01-17 | 11.05 | 11.05 | 11.05 | 11.05 | 6000 |
| DNCC | 2020-01-16 | 10.56 | 11.48 | 10.56 | 11.35 | 5000 |
| DNCC | 2020-01-15 | 10.50 | 10.80 | 10.50 | 10.55 | 2000 |
| DNCC | 2020-01-14 | 10.72 | 10.72 | 10.72 | 10.72 | 500 |
| DNCC | 2020-01-13 | 11.85 | 11.88 | 10.52 | 10.85 | 10500 |
| DNCC | 2020-01-10 | 11.94 | 12.14 | 10.80 | 11.05 | 18000 |
| DNCC | 2020-01-09 | 11.46 | 12.48 | 11.39 | 11.50 | 9500 |
| DNCC | 2020-01-08 | 13.80 | 13.85 | 11.85 | 11.85 | 4500 |
| DNCC | 2020-01-07 | 11.10 | 13.03 | 11.10 | 12.85 | 6000 |
| DNCC | 2020-01-06 | 12.06 | 12.06 | 12.05 | 12.05 | 3000 |
| DNCC | 2020-01-03 | 13.05 | 13.05 | 13.05 | 13.05 | 500 |
| DNCC | 2019-12-31 | 14.00 | 14.06 | 14.00 | 14.05 | 10000 |
| DNCC | 2019-12-30 | 11.72 | 13.36 | 11.40 | 13.06 | 12000 |
| DNCC | 2019-12-27 | 11.13 | 12.44 | 10.81 | 12.36 | 30000 |
| DNCC | 2019-12-26 | 10.27 | 12.10 | 10.27 | 11.77 | 33500 |
| DNCC | 2019-12-24 | 11.27 | 11.27 | 11.27 | 11.27 | 3500 |
| DNCC | 2019-12-23 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| DNCC | 2019-12-20 | 13.02 | 13.02 | 13.02 | 13.02 | 500 |
| DNCC | 2019-12-19 | 13.50 | 14.60 | 12.88 | 14.02 | 17000 |
| DNCC | 2019-12-18 | 13.61 | 13.61 | 13.61 | 13.61 | 16500 |
| DNCC | 2019-12-17 | 12.00 | 12.61 | 12.00 | 12.61 | 15000 |
| DNCC | 2019-12-16 | 11.60 | 11.61 | 11.30 | 11.61 | 15500 |
| DNCC | 2019-12-12 | 10.61 | 10.61 | 10.61 | 10.61 | 500 |
| DNCC | 2019-12-11 | 11.43 | 11.43 | 10.92 | 10.92 | 1000 |
| DNCC | 2019-12-10 | 11.43 | 11.43 | 11.43 | 11.43 | 500 |
| DNCC | 2019-12-09 | 12.47 | 12.47 | 11.50 | 11.50 | 7000 |
| DNCC | 2019-12-06 | 11.51 | 12.00 | 11.51 | 11.75 | 11500 |
| DNCC | 2019-12-05 | 11.50 | 11.52 | 11.50 | 11.52 | 2500 |
| DNCC | 2019-12-04 | 11.69 | 11.97 | 11.22 | 11.97 | 8500 |
| DNCC | 2019-12-03 | 11.77 | 11.77 | 11.50 | 11.51 | 6500 |
| DNCC | 2019-12-02 | 11.51 | 12.19 | 11.51 | 11.77 | 5000 |
| DNCC | 2019-11-29 | 11.69 | 12.67 | 10.69 | 11.64 | 66500 |
| DNCC | 2019-11-28 | 11.64 | 12.00 | 11.64 | 11.68 | 3000 |
| DNCC | 2019-11-27 | 12.48 | 12.56 | 11.64 | 11.64 | 4000 |
| DNCC | 2019-11-26 | 11.71 | 12.00 | 11.55 | 11.56 | 6000 |
| DNCC | 2019-11-25 | 11.86 | 12.44 | 11.86 | 12.14 | 8000 |
| DNCC | 2019-11-22 | 12.86 | 12.86 | 12.86 | 12.86 | 500 |
| DNCC | 2019-11-21 | 13.02 | 13.02 | 13.00 | 13.00 | 2000 |
| DNCC | 2019-11-19 | 13.68 | 14.50 | 13.68 | 14.00 | 5000 |
| DNCC | 2019-11-18 | 14.75 | 14.75 | 14.50 | 14.50 | 3500 |
| DNCC | 2019-11-15 | 14.71 | 15.14 | 14.56 | 14.64 | 6000 |
| DNCC | 2019-11-14 | 16.27 | 16.29 | 15.11 | 15.50 | 15000 |
| DNCC | 2019-11-13 | 15.27 | 15.30 | 14.93 | 15.30 | 49000 |
| DNCC | 2019-11-12 | 14.30 | 14.30 | 14.30 | 14.30 | 14500 |
| DNCC | 2019-11-11 | 13.30 | 13.30 | 13.30 | 13.30 | 500 |
| DNCC | 2019-11-08 | 12.30 | 12.30 | 12.30 | 12.30 | 4000 |
| DNCC | 2019-11-07 | 10.50 | 11.30 | 10.50 | 11.30 | 10000 |
| DNCC | 2019-11-06 | 9.98 | 10.36 | 9.98 | 10.30 | 16500 |
| DNCC | 2019-11-05 | 9.89 | 9.89 | 8.86 | 9.36 | 6500 |
| DNCC | 2019-11-04 | 9.31 | 9.80 | 9.10 | 9.39 | 8500 |
| DNCC | 2019-10-30 | 10.07 | 10.07 | 10.06 | 10.06 | 1000 |
| DNCC | 2019-10-29 | 10.11 | 10.11 | 10.05 | 10.06 | 5000 |
| DNCC | 2019-10-21 | 11.03 | 11.03 | 11.03 | 11.03 | 1000 |
| DNCC | 2019-10-17 | 11.00 | 12.02 | 11.00 | 12.02 | 3500 |
| DNCC | 2019-09-30 | 12.00 | 12.00 | 12.00 | 12.00 | 1000 |
| DNCC | 2019-09-27 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| DNCC | 2019-09-26 | 10.00 | 10.00 | 10.00 | 10.00 | 5000 |
| DNCC | 2019-09-25 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| DNCC | 2019-09-03 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| DNCC | 2019-08-29 | 0.00 | 9.10 | 9.10 | 10.00 | 28000 |
| DNCC | 2019-08-22 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| DNCC | 2019-08-19 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| DNCC | 2019-08-08 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| DNCC | 2019-08-05 | 10.00 | 10.00 | 10.00 | 10.00 | 4000 |
| DNCC | 2019-08-02 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| DNCC | 2019-07-26 | 0.00 | 10.00 | 10.00 | 9.35 | 125000 |
| DNCC | 2019-07-25 | 9.35 | 9.35 | 9.35 | 9.35 | 51000 |
| DNCC | 2019-07-15 | 8.35 | 8.35 | 8.35 | 8.35 | 500 |
| DNCC | 2019-07-12 | 9.10 | 9.10 | 9.10 | 9.10 | 1000 |
| DNCC | 2019-07-11 | 8.10 | 8.10 | 8.10 | 8.10 | 37000 |
| DNCC | 2019-07-10 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| DNCC | 2019-07-09 | 8.02 | 8.02 | 8.02 | 8.02 | 500 |
| DNCC | 2019-07-08 | 9.02 | 9.02 | 9.02 | 9.02 | 500 |
| DNCC | 2019-07-03 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| DNCC | 2019-07-02 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| DNCC | 2019-07-01 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| DNCC | 2019-06-28 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
| DNCC | 2019-06-27 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| DNCC | 2019-06-26 | 0.00 | 12.50 | 12.50 | 12.50 | 0 |
| DNCC | 2019-06-21 | 12.52 | 12.52 | 12.52 | 12.52 | 500 |
| DNCC | 2019-06-13 | 14.00 | 14.00 | 13.52 | 13.52 | 1500 |
| DNCC | 2019-06-12 | 14.50 | 14.50 | 14.50 | 14.50 | 2000 |
| DNCC | 2019-06-11 | 12.50 | 14.25 | 12.34 | 14.25 | 1500 |
| DNCC | 2019-06-03 | 13.34 | 13.34 | 13.34 | 13.34 | 1000 |
| DNCC | 2019-05-30 | 13.34 | 13.34 | 13.34 | 13.34 | 500 |
| DNCC | 2019-05-28 | 12.35 | 12.35 | 12.35 | 12.35 | 1000 |
| DNCC | 2019-05-23 | 11.35 | 11.35 | 11.34 | 11.35 | 2000 |
| DNCC | 2019-05-16 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| DNCC | 2019-05-14 | 0.00 | 10.30 | 10.30 | 10.30 | 33000 |
| DNCC | 2019-05-03 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
| DNCC | 2019-05-02 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
| DNCC | 2019-04-23 | 9.39 | 9.39 | 8.35 | 8.35 | 1000 |
| DNCC | 2019-04-19 | 0.00 | 8.44 | 8.44 | 8.39 | 41000 |
| DNCC | 2019-04-18 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| DNCC | 2019-04-16 | 8.25 | 9.06 | 8.25 | 9.06 | 1000 |
| DNCC | 2019-04-15 | 8.06 | 8.06 | 8.06 | 8.06 | 500 |
| DNCC | 2019-04-11 | 9.60 | 9.60 | 8.21 | 8.21 | 1500 |
| DNCC | 2019-04-10 | 8.31 | 8.60 | 8.31 | 8.60 | 1500 |
| DNCC | 2019-04-09 | 9.50 | 9.50 | 8.19 | 9.06 | 1500 |
| DNCC | 2019-04-08 | 8.50 | 8.50 | 8.50 | 8.50 | 1000 |
| DNCC | 2019-04-05 | 0.00 | 8.25 | 8.25 | 8.60 | 42500 |
| DNCC | 2019-03-22 | 8.60 | 8.60 | 8.60 | 8.60 | 500 |
| DNCC | 2019-03-21 | 9.17 | 9.17 | 9.17 | 9.17 | 500 |
| DNCC | 2019-03-19 | 0.00 | 10.00 | 10.00 | 10.02 | 35500 |
| DNCC | 2019-03-18 | 10.02 | 10.02 | 10.02 | 10.02 | 500 |
| DNCC | 2019-03-15 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| DNCC | 2019-03-13 | 11.50 | 11.50 | 11.50 | 11.50 | 500 |
| DNCC | 2019-03-08 | 13.00 | 13.00 | 12.39 | 12.40 | 3500 |
| DNCC | 2019-02-27 | 13.26 | 13.26 | 13.26 | 13.26 | 27000 |
| DNCC | 2019-02-20 | 14.10 | 14.26 | 14.10 | 14.26 | 1500 |
| DNCC | 2019-02-18 | 14.89 | 15.10 | 14.89 | 15.06 | 39500 |
| DNCC | 2019-02-15 | 13.64 | 14.14 | 13.64 | 14.10 | 55500 |
| DNCC | 2019-02-12 | 13.10 | 13.14 | 13.10 | 13.14 | 2500 |
| DNCC | 2019-02-11 | 13.14 | 13.14 | 13.14 | 13.14 | 3000 |
| DNCC | 2019-02-01 | 12.64 | 12.64 | 12.64 | 12.64 | 11000 |
| DNCC | 2019-01-30 | 0.00 | 12.60 | 12.60 | 12.60 | 20000 |
| DNCC | 2019-01-23 | 11.64 | 12.60 | 11.64 | 12.60 | 10000 |
| DNCC | 2019-01-22 | 11.60 | 11.60 | 11.60 | 11.60 | 500 |
| DNCC | 2019-01-17 | 0.00 | 12.40 | 12.40 | 12.40 | 20500 |
| DNCC | 2019-01-14 | 12.40 | 12.40 | 12.40 | 12.40 | 500 |
| DNCC | 2019-01-11 | 13.27 | 13.27 | 13.27 | 13.27 | 500 |
| DNCC | 2019-01-08 | 14.50 | 14.50 | 14.00 | 14.27 | 20000 |
| DNCC | 2019-01-04 | 15.00 | 15.00 | 15.00 | 15.00 | 2500 |
| DNCC | 2019-01-03 | 14.50 | 14.97 | 14.50 | 14.97 | 4000 |
| DNCC | 2019-01-01 | 0.00 | 14.47 | 0.00 | 14.47 | 0 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00