Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DSIL | 2020-02-28 | 1.86 | 1.86 | 1.62 | 1.67 | 28000 |
DSIL | 2020-02-27 | 1.60 | 1.67 | 1.20 | 1.60 | 200500 |
DSIL | 2020-02-26 | 1.72 | 1.78 | 1.67 | 1.69 | 146000 |
DSIL | 2020-02-25 | 1.79 | 1.79 | 1.72 | 1.75 | 25500 |
DSIL | 2020-02-24 | 1.82 | 1.82 | 1.79 | 1.79 | 22500 |
DSIL | 2020-02-21 | 1.86 | 1.91 | 1.86 | 1.88 | 2500 |
DSIL | 2020-02-20 | 1.89 | 1.90 | 1.87 | 1.87 | 18000 |
DSIL | 2020-02-19 | 1.87 | 1.97 | 1.87 | 1.96 | 53000 |
DSIL | 2020-02-18 | 1.80 | 1.82 | 1.80 | 1.80 | 2500 |
DSIL | 2020-02-17 | 1.72 | 1.79 | 1.79 | 1.79 | 3500 |
DSIL | 2020-02-14 | 1.77 | 1.82 | 1.77 | 1.79 | 8500 |
DSIL | 2020-02-13 | 1.99 | 1.99 | 1.79 | 1.80 | 13500 |
DSIL | 2020-02-12 | 1.72 | 1.84 | 1.72 | 1.83 | 19000 |
DSIL | 2020-02-11 | 1.62 | 1.79 | 1.72 | 1.72 | 12000 |
DSIL | 2020-02-10 | 1.80 | 1.75 | 1.50 | 1.70 | 128500 |
DSIL | 2020-02-07 | 2.14 | 1.91 | 1.79 | 1.80 | 54500 |
DSIL | 2020-02-06 | 1.99 | 2.01 | 1.89 | 1.89 | 37000 |
DSIL | 2020-02-04 | 1.90 | 1.96 | 1.88 | 1.92 | 40000 |
DSIL | 2020-02-03 | 1.94 | 1.90 | 1.86 | 1.90 | 78500 |
DSIL | 2020-01-31 | 1.86 | 2.19 | 1.86 | 1.90 | 85500 |
DSIL | 2020-01-30 | 1.89 | 1.94 | 1.89 | 1.90 | 67500 |
DSIL | 2020-01-29 | 1.89 | 1.98 | 1.87 | 1.89 | 168500 |
DSIL | 2020-01-28 | 2.00 | 2.00 | 1.89 | 1.90 | 204000 |
DSIL | 2020-01-27 | 2.00 | 2.11 | 2.00 | 2.01 | 38000 |
DSIL | 2020-01-24 | 2.19 | 2.19 | 1.94 | 2.04 | 303000 |
DSIL | 2020-01-23 | 2.28 | 2.28 | 2.04 | 2.04 | 117000 |
DSIL | 2020-01-22 | 2.29 | 2.29 | 2.05 | 2.13 | 66000 |
DSIL | 2020-01-21 | 2.16 | 2.30 | 2.17 | 2.20 | 195500 |
DSIL | 2020-01-20 | 2.35 | 2.45 | 2.18 | 2.20 | 245500 |
DSIL | 2020-01-17 | 2.09 | 2.40 | 2.08 | 2.32 | 1622000 |
DSIL | 2020-01-16 | 2.08 | 2.08 | 2.00 | 2.04 | 139000 |
DSIL | 2020-01-15 | 2.15 | 2.15 | 2.00 | 2.01 | 148500 |
DSIL | 2020-01-14 | 2.17 | 2.17 | 2.02 | 2.03 | 122500 |
DSIL | 2020-01-13 | 2.00 | 2.13 | 2.00 | 2.02 | 151500 |
DSIL | 2020-01-10 | 2.10 | 2.15 | 2.00 | 2.00 | 77000 |
DSIL | 2020-01-09 | 2.15 | 2.20 | 2.02 | 2.10 | 226000 |
DSIL | 2020-01-08 | 1.87 | 2.00 | 1.95 | 1.96 | 36000 |
DSIL | 2020-01-07 | 1.95 | 2.06 | 1.95 | 2.05 | 119500 |
DSIL | 2020-01-06 | 1.95 | 1.95 | 1.84 | 1.86 | 102000 |
DSIL | 2020-01-03 | 2.08 | 2.14 | 1.95 | 1.96 | 69500 |
DSIL | 2020-01-02 | 2.17 | 2.17 | 2.00 | 2.14 | 171000 |
DSIL | 2020-01-01 | 1.76 | 2.09 | 1.76 | 2.04 | 75000 |
DSIL | 2019-12-31 | 2.00 | 1.96 | 1.79 | 1.82 | 41000 |
DSIL | 2019-12-30 | 1.82 | 1.99 | 1.89 | 1.89 | 27000 |
DSIL | 2019-12-27 | 1.95 | 1.99 | 1.75 | 1.80 | 202000 |
DSIL | 2019-12-26 | 1.79 | 1.89 | 1.79 | 1.89 | 17500 |
DSIL | 2019-12-24 | 1.85 | 1.86 | 1.71 | 1.86 | 15500 |
DSIL | 2019-12-23 | 1.95 | 2.00 | 1.79 | 1.80 | 55500 |
DSIL | 2019-12-20 | 2.00 | 2.00 | 1.90 | 1.95 | 77000 |
DSIL | 2019-12-19 | 2.00 | 2.09 | 1.85 | 1.89 | 94500 |
DSIL | 2019-12-18 | 2.14 | 2.15 | 2.00 | 2.03 | 236500 |
DSIL | 2019-12-17 | 2.20 | 2.20 | 2.01 | 2.02 | 134500 |
DSIL | 2019-12-16 | 2.20 | 2.25 | 2.00 | 2.04 | 251000 |
DSIL | 2019-12-13 | 2.00 | 2.15 | 2.00 | 2.10 | 121500 |
DSIL | 2019-12-12 | 2.25 | 2.25 | 2.02 | 2.05 | 181000 |
DSIL | 2019-12-11 | 2.22 | 2.22 | 2.11 | 2.13 | 89000 |
DSIL | 2019-12-10 | 2.20 | 2.20 | 2.13 | 2.20 | 209500 |
DSIL | 2019-12-09 | 2.18 | 2.24 | 2.15 | 2.20 | 162000 |
DSIL | 2019-12-06 | 2.06 | 2.19 | 2.06 | 2.16 | 211500 |
DSIL | 2019-12-05 | 2.18 | 2.18 | 2.09 | 2.09 | 191500 |
DSIL | 2019-12-04 | 2.22 | 2.25 | 2.15 | 2.20 | 298000 |
DSIL | 2019-12-03 | 2.32 | 2.45 | 2.20 | 2.22 | 364000 |
DSIL | 2019-12-02 | 2.25 | 2.34 | 2.23 | 2.25 | 496500 |
DSIL | 2019-11-29 | 2.29 | 2.29 | 2.09 | 2.20 | 477500 |
DSIL | 2019-11-28 | 2.00 | 2.15 | 2.00 | 2.15 | 146500 |
DSIL | 2019-11-27 | 2.00 | 2.00 | 1.90 | 2.00 | 81500 |
DSIL | 2019-11-26 | 2.05 | 2.13 | 1.98 | 2.03 | 252500 |
DSIL | 2019-11-25 | 2.08 | 2.14 | 2.03 | 2.07 | 518500 |
DSIL | 2019-11-22 | 2.04 | 2.24 | 2.04 | 2.11 | 275000 |
DSIL | 2019-11-21 | 2.32 | 2.34 | 2.09 | 2.19 | 519500 |
DSIL | 2019-11-20 | 1.98 | 2.29 | 1.96 | 2.23 | 1774500 |
DSIL | 2019-11-19 | 1.85 | 2.00 | 1.80 | 1.94 | 298000 |
DSIL | 2019-11-18 | 1.82 | 1.90 | 1.82 | 1.87 | 241000 |
DSIL | 2019-11-15 | 1.75 | 1.83 | 1.72 | 1.82 | 140000 |
DSIL | 2019-11-14 | 1.71 | 1.83 | 1.67 | 1.74 | 375000 |
DSIL | 2019-11-13 | 1.75 | 1.77 | 1.70 | 1.75 | 63000 |
DSIL | 2019-11-12 | 1.83 | 1.87 | 1.74 | 1.78 | 237000 |
DSIL | 2019-11-11 | 1.85 | 1.85 | 1.73 | 1.78 | 180500 |
DSIL | 2019-11-08 | 1.62 | 1.88 | 1.60 | 1.71 | 446500 |
DSIL | 2019-11-07 | 1.62 | 1.71 | 1.60 | 1.66 | 269500 |
DSIL | 2019-11-06 | 1.85 | 1.86 | 1.63 | 1.65 | 864500 |
DSIL | 2019-11-05 | 1.67 | 1.80 | 1.65 | 1.79 | 293500 |
DSIL | 2019-11-04 | 1.64 | 1.69 | 1.61 | 1.66 | 127000 |
DSIL | 2019-11-01 | 1.62 | 1.64 | 1.62 | 1.63 | 77000 |
DSIL | 2019-10-31 | 1.61 | 1.70 | 1.60 | 1.62 | 290000 |
DSIL | 2019-10-30 | 1.60 | 1.67 | 1.60 | 1.60 | 70500 |
DSIL | 2019-10-29 | 1.70 | 1.71 | 1.60 | 1.62 | 129500 |
DSIL | 2019-10-28 | 1.69 | 1.69 | 1.62 | 1.66 | 92000 |
DSIL | 2019-10-25 | 1.70 | 1.70 | 1.60 | 1.62 | 45500 |
DSIL | 2019-10-24 | 1.73 | 1.85 | 1.60 | 1.67 | 335500 |
DSIL | 2019-10-23 | 1.66 | 1.84 | 1.66 | 1.71 | 120500 |
DSIL | 2019-10-22 | 1.78 | 1.78 | 1.70 | 1.73 | 43500 |
DSIL | 2019-10-21 | 1.79 | 1.87 | 1.63 | 1.79 | 201000 |
DSIL | 2019-10-18 | 1.90 | 1.98 | 1.85 | 1.86 | 122500 |
DSIL | 2019-10-17 | 2.07 | 2.00 | 1.89 | 1.91 | 236000 |
DSIL | 2019-10-16 | 1.96 | 2.05 | 1.89 | 2.00 | 303500 |
DSIL | 2019-10-15 | 1.88 | 2.00 | 1.88 | 1.92 | 233500 |
DSIL | 2019-10-14 | 1.63 | 1.95 | 1.79 | 1.89 | 192000 |
DSIL | 2019-10-11 | 1.70 | 1.94 | 1.70 | 1.89 | 187500 |
DSIL | 2019-10-10 | 1.89 | 1.89 | 1.79 | 1.86 | 787500 |
DSIL | 2019-10-09 | 1.69 | 1.79 | 1.60 | 1.70 | 552500 |
DSIL | 2019-10-08 | 1.84 | 1.85 | 1.60 | 1.63 | 613500 |
DSIL | 2019-10-07 | 1.74 | 1.97 | 1.74 | 1.87 | 1356000 |
DSIL | 2019-10-04 | 1.95 | 1.97 | 1.55 | 1.67 | 668000 |
DSIL | 2019-10-03 | 1.36 | 1.75 | 1.36 | 1.69 | 352000 |
DSIL | 2019-10-02 | 1.41 | 1.49 | 1.37 | 1.37 | 48500 |
DSIL | 2019-10-01 | 1.40 | 1.49 | 1.33 | 1.40 | 215500 |
DSIL | 2019-09-30 | 1.63 | 1.63 | 1.42 | 1.49 | 4000 |
DSIL | 2019-09-27 | 1.44 | 1.54 | 1.39 | 1.49 | 36000 |
DSIL | 2019-09-26 | 1.34 | 1.45 | 1.34 | 1.38 | 49000 |
DSIL | 2019-09-25 | 1.45 | 1.45 | 1.29 | 1.40 | 28000 |
DSIL | 2019-09-24 | 1.37 | 1.42 | 1.32 | 1.40 | 22000 |
DSIL | 2019-09-23 | 1.36 | 1.58 | 1.36 | 1.46 | 6500 |
DSIL | 2019-09-20 | 1.37 | 1.57 | 1.36 | 1.46 | 31500 |
DSIL | 2019-09-19 | 1.49 | 1.58 | 1.40 | 1.44 | 8500 |
DSIL | 2019-09-18 | 1.46 | 1.49 | 1.34 | 1.45 | 21500 |
DSIL | 2019-09-17 | 1.33 | 1.42 | 1.37 | 1.42 | 7000 |
DSIL | 2019-09-16 | 1.49 | 1.49 | 1.22 | 1.42 | 66500 |
DSIL | 2019-09-13 | 1.30 | 1.41 | 1.30 | 1.37 | 11500 |
DSIL | 2019-09-12 | 1.14 | 1.34 | 1.14 | 1.30 | 36500 |
DSIL | 2019-09-11 | 1.19 | 1.21 | 1.14 | 1.17 | 87500 |
DSIL | 2019-09-05 | 1.21 | 1.26 | 1.15 | 1.21 | 20500 |
DSIL | 2019-09-04 | 1.16 | 1.21 | 1.14 | 1.20 | 23500 |
DSIL | 2019-09-03 | 1.25 | 1.25 | 1.19 | 1.21 | 73500 |
DSIL | 2019-09-02 | 1.25 | 1.34 | 1.20 | 1.27 | 38500 |
DSIL | 2019-08-30 | 1.12 | 1.26 | 1.20 | 1.20 | 345500 |
DSIL | 2019-08-29 | 1.36 | 1.51 | 1.17 | 1.20 | 424500 |
DSIL | 2019-08-28 | 1.44 | 1.69 | 1.35 | 1.36 | 181000 |
DSIL | 2019-08-27 | 1.20 | 1.29 | 1.20 | 1.27 | 7000 |
DSIL | 2019-08-26 | 1.33 | 1.35 | 1.20 | 1.25 | 18000 |
DSIL | 2019-08-23 | 1.45 | 1.55 | 1.29 | 1.39 | 316000 |
DSIL | 2019-08-22 | 1.20 | 1.48 | 1.20 | 1.41 | 373500 |
DSIL | 2019-08-21 | 1.10 | 1.17 | 1.10 | 1.15 | 17500 |
DSIL | 2019-08-20 | 1.17 | 1.28 | 1.04 | 1.08 | 33500 |
DSIL | 2019-08-19 | 1.04 | 1.12 | 1.04 | 1.10 | 51000 |
DSIL | 2019-08-16 | 1.01 | 1.04 | 1.00 | 1.00 | 97500 |
DSIL | 2019-08-09 | 1.11 | 1.11 | 1.01 | 1.08 | 4500 |
DSIL | 2019-08-08 | 1.05 | 1.10 | 1.00 | 1.08 | 156500 |
DSIL | 2019-08-07 | 1.19 | 1.19 | 1.19 | 1.19 | 8000 |
DSIL | 2019-08-06 | 1.11 | 1.17 | 1.07 | 1.17 | 58000 |
DSIL | 2019-08-05 | 1.20 | 1.20 | 1.04 | 1.05 | 45500 |
DSIL | 2019-08-02 | 1.14 | 1.20 | 1.08 | 1.20 | 47500 |
DSIL | 2019-08-01 | 1.34 | 1.34 | 1.21 | 1.21 | 16000 |
DSIL | 2019-07-31 | 1.25 | 1.25 | 1.25 | 1.25 | 5500 |
DSIL | 2019-07-30 | 1.15 | 1.21 | 1.14 | 1.21 | 25500 |
DSIL | 2019-07-29 | 1.21 | 1.21 | 1.20 | 1.20 | 42000 |
DSIL | 2019-07-26 | 1.38 | 1.38 | 1.16 | 1.23 | 13000 |
DSIL | 2019-07-25 | 1.20 | 1.23 | 1.20 | 1.23 | 40500 |
DSIL | 2019-07-24 | 1.20 | 1.20 | 1.20 | 1.20 | 269000 |
DSIL | 2019-07-23 | 1.21 | 1.24 | 1.15 | 1.24 | 303000 |
DSIL | 2019-07-22 | 1.20 | 1.29 | 1.20 | 1.20 | 175500 |
DSIL | 2019-07-19 | 1.17 | 1.23 | 1.15 | 1.17 | 106000 |
DSIL | 2019-07-18 | 1.28 | 1.28 | 1.20 | 1.23 | 41500 |
DSIL | 2019-07-17 | 1.27 | 1.33 | 1.25 | 1.25 | 62500 |
DSIL | 2019-07-16 | 1.29 | 1.33 | 1.25 | 1.29 | 151500 |
DSIL | 2019-07-15 | 1.35 | 1.41 | 1.20 | 1.29 | 135500 |
DSIL | 2019-07-12 | 1.37 | 1.45 | 1.32 | 1.36 | 47500 |
DSIL | 2019-07-11 | 1.45 | 1.45 | 1.36 | 1.37 | 45500 |
DSIL | 2019-07-10 | 1.38 | 1.40 | 1.38 | 1.39 | 25000 |
DSIL | 2019-07-09 | 1.33 | 1.42 | 1.33 | 1.42 | 13500 |
DSIL | 2019-07-08 | 1.39 | 1.39 | 1.36 | 1.37 | 31000 |
DSIL | 2019-07-05 | 1.49 | 1.49 | 1.36 | 1.39 | 162000 |
DSIL | 2019-07-04 | 1.64 | 1.64 | 1.49 | 1.50 | 83500 |
DSIL | 2019-07-03 | 1.60 | 1.64 | 1.54 | 1.59 | 46500 |
DSIL | 2019-07-02 | 1.50 | 1.57 | 1.50 | 1.57 | 7000 |
DSIL | 2019-07-01 | 1.54 | 1.54 | 1.46 | 1.54 | 19500 |
DSIL | 2019-06-28 | 1.41 | 1.48 | 1.39 | 1.41 | 5500 |
DSIL | 2019-06-27 | 1.38 | 1.50 | 1.37 | 1.47 | 32000 |
DSIL | 2019-06-26 | 1.48 | 1.52 | 1.36 | 1.37 | 253500 |
DSIL | 2019-06-25 | 1.60 | 1.64 | 1.40 | 1.52 | 29500 |
DSIL | 2019-06-24 | 1.50 | 1.50 | 1.50 | 1.50 | 10000 |
DSIL | 2019-06-21 | 1.60 | 1.62 | 1.53 | 1.53 | 21500 |
DSIL | 2019-06-20 | 1.54 | 1.62 | 1.51 | 1.53 | 40500 |
DSIL | 2019-06-19 | 1.89 | 1.89 | 1.54 | 1.54 | 25500 |
DSIL | 2019-06-18 | 1.70 | 1.70 | 1.60 | 1.61 | 95000 |
DSIL | 2019-06-17 | 1.67 | 1.70 | 1.61 | 1.62 | 17000 |
DSIL | 2019-06-14 | 1.75 | 1.75 | 1.65 | 1.70 | 38500 |
DSIL | 2019-06-13 | 1.72 | 1.78 | 1.64 | 1.78 | 114500 |
DSIL | 2019-06-12 | 1.47 | 1.70 | 1.45 | 1.64 | 302000 |
DSIL | 2019-06-11 | 1.39 | 1.55 | 1.39 | 1.45 | 113000 |
DSIL | 2019-06-10 | 1.39 | 1.39 | 1.34 | 1.37 | 191500 |
DSIL | 2019-06-03 | 1.50 | 1.58 | 1.50 | 1.50 | 98000 |
DSIL | 2019-05-30 | 1.62 | 1.72 | 1.50 | 1.50 | 62500 |
DSIL | 2019-05-29 | 1.64 | 1.72 | 1.61 | 1.61 | 72000 |
DSIL | 2019-05-28 | 1.63 | 1.71 | 1.50 | 1.50 | 156500 |
DSIL | 2019-05-27 | 1.64 | 1.70 | 1.62 | 1.64 | 81500 |
DSIL | 2019-05-24 | 1.66 | 1.75 | 1.60 | 1.69 | 98500 |
DSIL | 2019-05-23 | 1.64 | 1.79 | 1.50 | 1.76 | 372500 |
DSIL | 2019-05-22 | 1.39 | 1.70 | 1.35 | 1.48 | 2039000 |
DSIL | 2019-05-21 | 1.36 | 1.38 | 1.25 | 1.29 | 678000 |
DSIL | 2019-05-20 | 1.25 | 1.39 | 1.20 | 1.39 | 413500 |
DSIL | 2019-05-17 | 1.38 | 1.54 | 1.38 | 1.40 | 46500 |
DSIL | 2019-05-16 | 1.70 | 1.70 | 1.27 | 1.46 | 178500 |
DSIL | 2019-05-15 | 1.84 | 1.85 | 1.70 | 1.73 | 16000 |
DSIL | 2019-05-14 | 1.70 | 1.73 | 1.64 | 1.70 | 43000 |
DSIL | 2019-05-13 | 1.98 | 2.06 | 1.64 | 1.70 | 154500 |
DSIL | 2019-05-10 | 1.95 | 2.00 | 1.95 | 2.00 | 21500 |
DSIL | 2019-05-09 | 2.00 | 2.02 | 1.92 | 1.99 | 19500 |
DSIL | 2019-05-08 | 2.00 | 2.00 | 1.94 | 1.99 | 254500 |
DSIL | 2019-05-07 | 2.08 | 2.08 | 2.02 | 2.02 | 6000 |
DSIL | 2019-05-06 | 2.06 | 2.06 | 2.00 | 2.04 | 47000 |
DSIL | 2019-05-03 | 2.06 | 2.06 | 2.00 | 2.00 | 142500 |
DSIL | 2019-05-02 | 2.09 | 2.14 | 2.05 | 2.08 | 115500 |
DSIL | 2019-04-30 | 2.02 | 2.19 | 2.02 | 2.14 | 69000 |
DSIL | 2019-04-29 | 2.15 | 2.32 | 2.11 | 2.13 | 115500 |
DSIL | 2019-04-26 | 2.09 | 2.14 | 2.05 | 2.08 | 85000 |
DSIL | 2019-04-25 | 2.09 | 2.19 | 2.04 | 2.09 | 26000 |
DSIL | 2019-04-24 | 2.07 | 2.15 | 2.04 | 2.05 | 190500 |
DSIL | 2019-04-23 | 2.15 | 2.15 | 2.02 | 2.07 | 172500 |
DSIL | 2019-04-22 | 2.09 | 2.18 | 2.09 | 2.14 | 83000 |
DSIL | 2019-04-19 | 2.21 | 2.21 | 2.00 | 2.10 | 1588500 |
DSIL | 2019-04-18 | 2.24 | 2.40 | 2.14 | 2.16 | 408500 |
DSIL | 2019-04-17 | 2.49 | 2.50 | 2.29 | 2.34 | 182500 |
DSIL | 2019-04-16 | 2.48 | 2.53 | 2.48 | 2.48 | 19500 |
DSIL | 2019-04-15 | 2.61 | 2.61 | 2.46 | 2.50 | 280500 |
DSIL | 2019-04-12 | 2.30 | 3.18 | 2.20 | 2.59 | 344000 |
DSIL | 2019-04-11 | 2.32 | 2.34 | 2.24 | 2.30 | 248000 |
DSIL | 2019-04-10 | 2.81 | 2.81 | 2.25 | 2.34 | 423000 |
DSIL | 2019-04-09 | 2.79 | 2.81 | 2.74 | 2.78 | 227000 |
DSIL | 2019-04-08 | 2.77 | 2.82 | 2.70 | 2.81 | 139000 |
DSIL | 2019-04-05 | 2.79 | 2.95 | 2.75 | 2.89 | 92500 |
DSIL | 2019-04-04 | 2.80 | 2.80 | 2.72 | 2.77 | 49000 |
DSIL | 2019-04-03 | 2.88 | 2.89 | 2.80 | 2.83 | 126000 |
DSIL | 2019-04-02 | 3.03 | 3.03 | 2.86 | 2.90 | 37500 |
DSIL | 2019-04-01 | 3.07 | 3.18 | 2.95 | 3.01 | 84500 |
DSIL | 2019-03-29 | 3.07 | 3.09 | 2.95 | 3.05 | 85500 |
DSIL | 2019-03-28 | 3.06 | 3.06 | 2.95 | 3.05 | 365500 |
DSIL | 2019-03-27 | 2.89 | 3.08 | 2.84 | 3.05 | 407500 |
DSIL | 2019-03-26 | 2.79 | 2.95 | 2.75 | 2.85 | 151500 |
DSIL | 2019-03-25 | 2.79 | 2.89 | 2.79 | 2.84 | 134000 |
DSIL | 2019-03-22 | 2.75 | 2.88 | 2.67 | 2.81 | 117000 |
DSIL | 2019-03-21 | 2.72 | 2.86 | 2.72 | 2.81 | 159500 |
DSIL | 2019-03-20 | 2.75 | 2.75 | 2.50 | 2.74 | 533500 |
DSIL | 2019-03-19 | 2.70 | 2.73 | 2.65 | 2.71 | 19000 |
DSIL | 2019-03-18 | 2.75 | 2.79 | 2.70 | 2.74 | 264500 |
DSIL | 2019-03-15 | 2.72 | 2.72 | 2.63 | 2.64 | 99000 |
DSIL | 2019-03-14 | 2.75 | 2.78 | 2.70 | 2.75 | 42500 |
DSIL | 2019-03-13 | 2.76 | 2.80 | 2.73 | 2.76 | 63000 |
DSIL | 2019-03-12 | 2.72 | 2.75 | 2.67 | 2.72 | 95000 |
DSIL | 2019-03-11 | 2.77 | 2.88 | 2.70 | 2.71 | 139500 |
DSIL | 2019-03-08 | 2.83 | 2.83 | 2.70 | 2.70 | 37500 |
DSIL | 2019-03-07 | 2.80 | 2.80 | 2.72 | 2.75 | 4000 |
DSIL | 2019-03-06 | 2.71 | 2.82 | 2.63 | 2.75 | 103500 |
DSIL | 2019-03-05 | 2.71 | 2.79 | 2.68 | 2.69 | 98000 |
DSIL | 2019-03-04 | 2.75 | 2.77 | 2.68 | 2.70 | 58000 |
DSIL | 2019-03-01 | 2.70 | 2.84 | 2.65 | 2.74 | 384000 |
DSIL | 2019-02-28 | 2.82 | 2.84 | 2.70 | 2.78 | 79000 |
DSIL | 2019-02-27 | 2.71 | 2.79 | 2.29 | 2.72 | 409500 |
DSIL | 2019-02-26 | 2.81 | 2.86 | 2.79 | 2.80 | 347000 |
DSIL | 2019-02-25 | 2.85 | 3.01 | 2.82 | 2.84 | 138500 |
DSIL | 2019-02-22 | 3.00 | 3.00 | 2.86 | 2.86 | 118500 |
DSIL | 2019-02-21 | 2.92 | 3.06 | 2.85 | 2.90 | 133500 |
DSIL | 2019-02-20 | 2.95 | 3.00 | 2.84 | 2.94 | 183000 |
DSIL | 2019-02-19 | 3.04 | 3.04 | 2.94 | 3.00 | 27000 |
DSIL | 2019-02-18 | 3.14 | 3.14 | 2.97 | 3.01 | 43500 |
DSIL | 2019-02-15 | 3.15 | 3.16 | 3.00 | 3.04 | 156500 |
DSIL | 2019-02-14 | 3.00 | 3.09 | 2.95 | 3.00 | 155500 |
DSIL | 2019-02-13 | 3.17 | 3.17 | 2.95 | 2.98 | 138000 |
DSIL | 2019-02-12 | 3.04 | 3.11 | 3.00 | 3.02 | 237000 |
DSIL | 2019-02-11 | 3.34 | 3.34 | 3.01 | 3.07 | 188500 |
DSIL | 2019-02-08 | 3.28 | 3.28 | 3.15 | 3.17 | 207000 |
DSIL | 2019-02-07 | 3.45 | 3.49 | 3.20 | 3.26 | 233500 |
DSIL | 2019-02-06 | 3.45 | 3.64 | 3.31 | 3.35 | 1307500 |
DSIL | 2019-02-04 | 3.27 | 3.50 | 3.20 | 3.45 | 2301000 |
DSIL | 2019-02-01 | 2.81 | 3.30 | 2.81 | 3.17 | 1493000 |
DSIL | 2019-01-31 | 2.92 | 3.06 | 2.84 | 3.02 | 525500 |
DSIL | 2019-01-30 | 2.85 | 2.88 | 2.79 | 2.83 | 130000 |
DSIL | 2019-01-29 | 2.95 | 2.96 | 2.79 | 2.81 | 623500 |
DSIL | 2019-01-28 | 2.98 | 2.98 | 2.80 | 2.90 | 572500 |
DSIL | 2019-01-25 | 3.00 | 3.00 | 2.80 | 2.83 | 396000 |
DSIL | 2019-01-24 | 3.15 | 3.20 | 2.99 | 3.03 | 227000 |
DSIL | 2019-01-23 | 2.90 | 3.13 | 2.81 | 3.09 | 2201500 |
DSIL | 2019-01-22 | 2.88 | 2.90 | 2.79 | 2.79 | 434000 |
DSIL | 2019-01-21 | 2.88 | 2.90 | 2.78 | 2.80 | 191500 |
DSIL | 2019-01-18 | 2.88 | 2.88 | 2.76 | 2.83 | 17000 |
DSIL | 2019-01-17 | 2.94 | 2.94 | 2.73 | 2.78 | 38500 |
DSIL | 2019-01-16 | 2.95 | 2.95 | 2.70 | 2.85 | 806000 |
DSIL | 2019-01-15 | 3.02 | 3.17 | 2.99 | 3.00 | 75000 |
DSIL | 2019-01-14 | 3.09 | 3.19 | 3.06 | 3.13 | 307000 |
DSIL | 2019-01-11 | 3.15 | 3.20 | 3.00 | 3.10 | 500500 |
DSIL | 2019-01-10 | 3.18 | 3.18 | 3.09 | 3.14 | 193500 |
DSIL | 2019-01-09 | 3.19 | 3.19 | 3.02 | 3.09 | 190000 |
DSIL | 2019-01-08 | 3.09 | 3.19 | 3.04 | 3.14 | 42500 |
DSIL | 2019-01-07 | 2.71 | 3.08 | 2.71 | 3.05 | 105500 |
DSIL | 2019-01-04 | 2.90 | 2.95 | 2.85 | 2.88 | 7500 |
DSIL | 2019-01-03 | 2.88 | 2.97 | 2.75 | 2.97 | 21500 |
DSIL | 2019-01-02 | 2.90 | 3.01 | 2.84 | 2.95 | 79500 |
DSIL | 2019-01-01 | 2.98 | 3.00 | 2.88 | 2.97 | 109500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00