| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| FEROZ | 2020-02-28 | 187.50 | 190.00 | 182.00 | 184.39 | 102600 |
| FEROZ | 2020-02-27 | 182.00 | 187.50 | 179.02 | 186.61 | 52400 |
| FEROZ | 2020-02-26 | 189.99 | 194.00 | 188.50 | 190.75 | 100300 |
| FEROZ | 2020-02-25 | 185.02 | 191.00 | 185.00 | 188.33 | 31800 |
| FEROZ | 2020-02-24 | 195.00 | 195.00 | 188.50 | 188.67 | 25000 |
| FEROZ | 2020-02-21 | 197.00 | 197.50 | 195.52 | 196.14 | 6200 |
| FEROZ | 2020-02-20 | 197.99 | 203.30 | 197.16 | 198.05 | 67700 |
| FEROZ | 2020-02-19 | 194.00 | 198.39 | 194.00 | 196.49 | 18300 |
| FEROZ | 2020-02-18 | 196.00 | 196.25 | 191.00 | 193.19 | 25600 |
| FEROZ | 2020-02-17 | 199.80 | 200.00 | 195.00 | 195.80 | 11200 |
| FEROZ | 2020-02-14 | 198.00 | 200.00 | 194.63 | 197.24 | 22400 |
| FEROZ | 2020-02-13 | 205.00 | 207.50 | 197.00 | 198.63 | 128300 |
| FEROZ | 2020-02-12 | 190.50 | 199.61 | 190.39 | 199.61 | 106100 |
| FEROZ | 2020-02-11 | 193.99 | 196.00 | 180.47 | 188.33 | 144500 |
| FEROZ | 2020-02-10 | 203.00 | 203.00 | 191.97 | 191.97 | 54200 |
| FEROZ | 2020-02-07 | 212.00 | 212.00 | 202.13 | 204.22 | 36100 |
| FEROZ | 2020-02-06 | 215.00 | 220.00 | 212.55 | 213.99 | 69100 |
| FEROZ | 2020-02-04 | 216.47 | 217.05 | 213.14 | 214.02 | 53700 |
| FEROZ | 2020-02-03 | 218.25 | 218.25 | 212.00 | 213.46 | 53800 |
| FEROZ | 2020-01-31 | 222.50 | 224.00 | 218.25 | 219.38 | 43000 |
| FEROZ | 2020-01-30 | 222.00 | 226.50 | 218.00 | 221.47 | 114700 |
| FEROZ | 2020-01-29 | 224.00 | 226.85 | 221.00 | 222.39 | 65800 |
| FEROZ | 2020-01-28 | 227.05 | 227.69 | 222.50 | 223.16 | 59400 |
| FEROZ | 2020-01-27 | 226.00 | 231.00 | 226.00 | 227.22 | 167100 |
| FEROZ | 2020-01-24 | 224.00 | 228.00 | 223.50 | 225.28 | 83300 |
| FEROZ | 2020-01-23 | 226.50 | 232.30 | 222.00 | 225.00 | 298200 |
| FEROZ | 2020-01-22 | 217.00 | 226.55 | 215.00 | 226.35 | 311300 |
| FEROZ | 2020-01-21 | 216.00 | 216.99 | 212.50 | 214.75 | 26700 |
| FEROZ | 2020-01-20 | 216.49 | 216.50 | 211.00 | 214.99 | 42000 |
| FEROZ | 2020-01-17 | 213.75 | 219.99 | 213.50 | 217.00 | 90800 |
| FEROZ | 2020-01-16 | 216.00 | 216.74 | 211.00 | 212.38 | 28200 |
| FEROZ | 2020-01-15 | 216.00 | 220.50 | 214.11 | 215.10 | 43400 |
| FEROZ | 2020-01-14 | 215.10 | 218.38 | 213.13 | 216.44 | 62900 |
| FEROZ | 2020-01-13 | 213.82 | 218.49 | 210.00 | 215.10 | 76900 |
| FEROZ | 2020-01-10 | 210.00 | 215.00 | 208.00 | 213.82 | 191100 |
| FEROZ | 2020-01-09 | 204.00 | 207.80 | 202.00 | 207.52 | 141800 |
| FEROZ | 2020-01-08 | 204.00 | 204.02 | 196.83 | 197.91 | 117300 |
| FEROZ | 2020-01-07 | 206.00 | 208.08 | 204.00 | 207.19 | 55100 |
| FEROZ | 2020-01-06 | 210.00 | 210.00 | 205.07 | 205.07 | 72100 |
| FEROZ | 2020-01-03 | 222.71 | 224.50 | 214.00 | 215.86 | 112800 |
| FEROZ | 2020-01-02 | 224.00 | 226.00 | 219.50 | 222.50 | 203800 |
| FEROZ | 2020-01-01 | 209.14 | 220.10 | 209.11 | 220.10 | 175700 |
| FEROZ | 2019-12-31 | 209.00 | 216.00 | 209.00 | 209.61 | 51700 |
| FEROZ | 2019-12-30 | 210.50 | 214.49 | 208.41 | 208.88 | 37200 |
| FEROZ | 2019-12-27 | 212.55 | 214.99 | 207.50 | 208.71 | 21800 |
| FEROZ | 2019-12-26 | 211.50 | 216.50 | 210.00 | 214.30 | 71000 |
| FEROZ | 2019-12-24 | 205.00 | 212.75 | 199.00 | 209.24 | 90300 |
| FEROZ | 2019-12-23 | 212.30 | 214.39 | 205.00 | 205.88 | 56900 |
| FEROZ | 2019-12-20 | 210.25 | 217.00 | 208.10 | 213.30 | 48300 |
| FEROZ | 2019-12-19 | 219.00 | 221.00 | 209.00 | 211.50 | 118800 |
| FEROZ | 2019-12-18 | 218.50 | 225.00 | 217.00 | 219.55 | 138700 |
| FEROZ | 2019-12-17 | 225.94 | 226.94 | 216.55 | 220.02 | 95000 |
| FEROZ | 2019-12-16 | 214.00 | 227.00 | 211.00 | 223.99 | 249500 |
| FEROZ | 2019-12-13 | 215.00 | 221.25 | 214.50 | 216.58 | 119900 |
| FEROZ | 2019-12-12 | 220.00 | 220.00 | 210.10 | 215.28 | 233300 |
| FEROZ | 2019-12-11 | 229.50 | 230.00 | 219.60 | 220.92 | 296300 |
| FEROZ | 2019-12-10 | 222.97 | 231.08 | 219.00 | 230.47 | 517700 |
| FEROZ | 2019-12-09 | 222.50 | 224.50 | 218.00 | 220.08 | 154200 |
| FEROZ | 2019-12-06 | 221.99 | 229.88 | 218.05 | 219.80 | 231900 |
| FEROZ | 2019-12-05 | 236.00 | 236.00 | 220.00 | 222.67 | 553800 |
| FEROZ | 2019-12-04 | 227.50 | 227.50 | 227.50 | 227.50 | 162800 |
| FEROZ | 2019-12-03 | 209.00 | 216.67 | 202.00 | 216.67 | 616000 |
| FEROZ | 2019-12-02 | 207.55 | 211.88 | 202.00 | 206.36 | 303700 |
| FEROZ | 2019-11-29 | 211.00 | 216.89 | 205.00 | 206.99 | 334700 |
| FEROZ | 2019-11-28 | 199.88 | 208.63 | 199.00 | 208.63 | 398400 |
| FEROZ | 2019-11-27 | 199.85 | 204.00 | 194.11 | 198.69 | 245400 |
| FEROZ | 2019-11-26 | 205.00 | 210.80 | 194.80 | 198.66 | 409400 |
| FEROZ | 2019-11-25 | 199.00 | 206.39 | 196.00 | 205.05 | 393700 |
| FEROZ | 2019-11-22 | 184.00 | 197.13 | 183.00 | 196.86 | 346100 |
| FEROZ | 2019-11-21 | 195.00 | 196.00 | 187.05 | 187.75 | 153400 |
| FEROZ | 2019-11-20 | 203.94 | 203.94 | 194.25 | 196.88 | 171200 |
| FEROZ | 2019-11-19 | 203.50 | 208.80 | 199.50 | 201.85 | 677200 |
| FEROZ | 2019-11-18 | 192.11 | 198.86 | 191.50 | 198.86 | 339500 |
| FEROZ | 2019-11-15 | 191.00 | 194.99 | 186.00 | 189.39 | 546900 |
| FEROZ | 2019-11-14 | 183.00 | 187.67 | 181.50 | 187.67 | 202900 |
| FEROZ | 2019-11-13 | 169.00 | 178.75 | 168.00 | 178.75 | 793600 |
| FEROZ | 2019-11-12 | 168.89 | 172.50 | 165.19 | 170.24 | 327300 |
| FEROZ | 2019-11-11 | 165.44 | 169.00 | 164.00 | 167.77 | 230600 |
| FEROZ | 2019-11-08 | 168.00 | 171.44 | 162.30 | 163.97 | 278300 |
| FEROZ | 2019-11-07 | 160.00 | 167.49 | 158.00 | 167.14 | 426600 |
| FEROZ | 2019-11-06 | 165.50 | 169.17 | 159.00 | 159.52 | 354800 |
| FEROZ | 2019-11-05 | 168.00 | 170.99 | 163.00 | 164.30 | 316300 |
| FEROZ | 2019-11-04 | 160.89 | 171.49 | 160.89 | 167.86 | 418600 |
| FEROZ | 2019-11-01 | 169.32 | 169.32 | 165.00 | 165.88 | 174500 |
| FEROZ | 2019-10-31 | 175.99 | 179.44 | 167.00 | 170.61 | 451800 |
| FEROZ | 2019-10-30 | 165.00 | 171.27 | 162.00 | 171.27 | 364200 |
| FEROZ | 2019-10-29 | 155.00 | 163.11 | 153.05 | 163.11 | 269300 |
| FEROZ | 2019-10-28 | 154.00 | 157.00 | 152.00 | 155.36 | 158200 |
| FEROZ | 2019-10-25 | 161.00 | 166.00 | 153.88 | 154.07 | 274300 |
| FEROZ | 2019-10-24 | 166.80 | 168.80 | 160.52 | 161.97 | 93000 |
| FEROZ | 2019-10-23 | 174.00 | 175.10 | 167.00 | 167.72 | 138900 |
| FEROZ | 2019-10-22 | 169.97 | 172.07 | 164.10 | 171.60 | 173600 |
| FEROZ | 2019-10-21 | 172.00 | 172.50 | 162.88 | 163.88 | 136400 |
| FEROZ | 2019-10-18 | 160.50 | 171.52 | 158.25 | 171.44 | 273800 |
| FEROZ | 2019-10-17 | 172.00 | 172.00 | 162.50 | 163.36 | 79900 |
| FEROZ | 2019-10-16 | 177.99 | 177.99 | 167.00 | 169.30 | 135000 |
| FEROZ | 2019-10-15 | 165.00 | 176.00 | 164.14 | 176.00 | 295000 |
| FEROZ | 2019-10-14 | 169.25 | 176.00 | 165.00 | 167.63 | 275700 |
| FEROZ | 2019-10-11 | 179.99 | 185.50 | 168.00 | 172.61 | 322000 |
| FEROZ | 2019-10-10 | 174.44 | 176.66 | 173.10 | 176.66 | 73300 |
| FEROZ | 2019-10-09 | 160.61 | 168.25 | 160.61 | 168.25 | 162200 |
| FEROZ | 2019-10-08 | 159.00 | 160.25 | 151.25 | 160.25 | 141900 |
| FEROZ | 2019-10-07 | 146.10 | 152.61 | 146.10 | 152.61 | 66900 |
| FEROZ | 2019-10-04 | 139.02 | 145.36 | 139.02 | 145.36 | 143200 |
| FEROZ | 2019-10-03 | 130.05 | 138.44 | 130.05 | 138.44 | 123100 |
| FEROZ | 2019-10-02 | 133.00 | 135.25 | 131.25 | 131.85 | 120400 |
| FEROZ | 2019-10-01 | 126.29 | 129.50 | 125.00 | 129.50 | 84600 |
| FEROZ | 2019-09-30 | 119.00 | 123.33 | 118.48 | 123.33 | 106600 |
| FEROZ | 2019-09-27 | 114.34 | 119.90 | 113.50 | 117.47 | 87500 |
| FEROZ | 2019-09-26 | 116.11 | 119.94 | 113.50 | 114.31 | 63700 |
| FEROZ | 2019-09-25 | 124.00 | 126.00 | 118.30 | 119.01 | 175600 |
| FEROZ | 2019-09-24 | 118.88 | 122.88 | 111.20 | 122.88 | 274500 |
| FEROZ | 2019-09-23 | 117.04 | 117.04 | 117.04 | 117.04 | 27100 |
| FEROZ | 2019-09-20 | 110.98 | 111.47 | 108.15 | 111.47 | 185000 |
| FEROZ | 2019-09-19 | 106.16 | 106.16 | 106.16 | 106.16 | 13900 |
| FEROZ | 2019-09-18 | 96.09 | 101.12 | 95.51 | 101.12 | 126600 |
| FEROZ | 2019-09-17 | 97.00 | 99.50 | 96.00 | 96.30 | 45700 |
| FEROZ | 2019-09-16 | 93.98 | 98.44 | 93.98 | 96.58 | 65800 |
| FEROZ | 2019-09-13 | 93.09 | 95.40 | 92.09 | 94.44 | 19100 |
| FEROZ | 2019-09-12 | 91.80 | 94.73 | 91.00 | 93.87 | 47900 |
| FEROZ | 2019-09-11 | 91.00 | 91.90 | 89.00 | 90.22 | 13300 |
| FEROZ | 2019-09-06 | 89.50 | 90.00 | 87.50 | 89.61 | 7700 |
| FEROZ | 2019-09-05 | 95.94 | 96.90 | 88.75 | 89.62 | 51500 |
| FEROZ | 2019-09-04 | 87.98 | 93.18 | 87.50 | 93.18 | 31700 |
| FEROZ | 2019-09-03 | 90.09 | 92.29 | 88.00 | 88.75 | 15800 |
| FEROZ | 2019-09-02 | 92.00 | 92.00 | 88.51 | 90.79 | 15800 |
| FEROZ | 2019-08-30 | 90.19 | 92.12 | 88.43 | 88.45 | 26200 |
| FEROZ | 2019-08-29 | 98.00 | 99.00 | 93.00 | 93.08 | 19100 |
| FEROZ | 2019-08-28 | 98.09 | 102.48 | 96.59 | 97.08 | 55000 |
| FEROZ | 2019-08-27 | 98.43 | 101.00 | 94.50 | 99.55 | 31600 |
| FEROZ | 2019-08-26 | 98.00 | 101.84 | 96.19 | 97.26 | 28700 |
| FEROZ | 2019-08-23 | 102.97 | 103.77 | 98.00 | 100.80 | 58700 |
| FEROZ | 2019-08-22 | 99.00 | 101.68 | 97.50 | 101.68 | 80500 |
| FEROZ | 2019-08-21 | 91.50 | 97.08 | 91.00 | 96.83 | 84000 |
| FEROZ | 2019-08-20 | 93.50 | 95.40 | 91.00 | 92.45 | 57100 |
| FEROZ | 2019-08-19 | 88.98 | 91.84 | 88.00 | 91.84 | 50300 |
| FEROZ | 2019-08-16 | 87.55 | 90.00 | 86.87 | 87.48 | 16800 |
| FEROZ | 2019-08-09 | 91.00 | 92.84 | 90.00 | 90.73 | 29900 |
| FEROZ | 2019-08-08 | 93.98 | 94.00 | 90.59 | 90.86 | 89400 |
| FEROZ | 2019-08-07 | 97.09 | 99.00 | 95.09 | 95.36 | 54600 |
| FEROZ | 2019-08-06 | 100.00 | 101.00 | 97.90 | 100.09 | 13400 |
| FEROZ | 2019-08-05 | 100.86 | 100.86 | 96.75 | 99.15 | 11500 |
| FEROZ | 2019-08-02 | 102.50 | 103.50 | 101.00 | 101.76 | 11100 |
| FEROZ | 2019-08-01 | 104.48 | 106.43 | 102.00 | 102.76 | 16100 |
| FEROZ | 2019-07-31 | 99.01 | 104.58 | 99.01 | 104.58 | 14600 |
| FEROZ | 2019-07-30 | 100.50 | 102.50 | 99.00 | 99.59 | 34900 |
| FEROZ | 2019-07-29 | 104.05 | 106.84 | 102.97 | 103.02 | 16200 |
| FEROZ | 2019-07-26 | 112.44 | 113.00 | 108.01 | 108.37 | 10700 |
| FEROZ | 2019-07-25 | 113.00 | 113.00 | 110.00 | 110.81 | 5800 |
| FEROZ | 2019-07-24 | 115.50 | 115.50 | 110.50 | 112.66 | 13800 |
| FEROZ | 2019-07-23 | 114.11 | 117.00 | 113.01 | 116.23 | 17100 |
| FEROZ | 2019-07-22 | 112.30 | 117.00 | 112.30 | 115.86 | 15500 |
| FEROZ | 2019-07-19 | 107.50 | 114.06 | 103.50 | 113.94 | 49600 |
| FEROZ | 2019-07-18 | 110.09 | 111.50 | 107.00 | 108.63 | 13700 |
| FEROZ | 2019-07-17 | 114.00 | 116.00 | 111.00 | 111.01 | 16300 |
| FEROZ | 2019-07-16 | 108.44 | 112.36 | 108.00 | 111.51 | 27700 |
| FEROZ | 2019-07-15 | 110.00 | 110.19 | 106.98 | 107.01 | 12300 |
| FEROZ | 2019-07-12 | 113.02 | 114.00 | 110.00 | 112.62 | 3400 |
| FEROZ | 2019-07-11 | 113.55 | 114.80 | 113.09 | 113.41 | 2800 |
| FEROZ | 2019-07-10 | 114.00 | 116.00 | 113.55 | 115.00 | 2900 |
| FEROZ | 2019-07-09 | 115.00 | 116.50 | 114.19 | 114.80 | 5500 |
| FEROZ | 2019-07-08 | 115.09 | 115.09 | 113.05 | 113.91 | 8500 |
| FEROZ | 2019-07-05 | 117.00 | 117.90 | 115.59 | 117.11 | 13700 |
| FEROZ | 2019-07-04 | 123.48 | 126.50 | 117.01 | 119.05 | 61300 |
| FEROZ | 2019-07-03 | 121.00 | 123.00 | 120.00 | 121.33 | 53800 |
| FEROZ | 2019-07-02 | 111.09 | 117.81 | 111.00 | 117.81 | 48200 |
| FEROZ | 2019-07-01 | 111.81 | 113.69 | 111.00 | 112.20 | 24100 |
| FEROZ | 2019-06-28 | 107.00 | 112.90 | 105.00 | 111.81 | 40900 |
| FEROZ | 2019-06-27 | 112.98 | 114.00 | 107.50 | 108.12 | 30500 |
| FEROZ | 2019-06-26 | 115.40 | 115.40 | 111.58 | 112.08 | 25700 |
| FEROZ | 2019-06-25 | 117.00 | 118.73 | 116.00 | 116.41 | 20000 |
| FEROZ | 2019-06-24 | 122.36 | 125.50 | 119.58 | 119.58 | 36100 |
| FEROZ | 2019-06-21 | 130.14 | 133.00 | 124.16 | 125.87 | 63500 |
| FEROZ | 2019-06-20 | 121.26 | 129.16 | 121.69 | 129.16 | 72000 |
| FEROZ | 2019-06-19 | 126.50 | 126.94 | 120.00 | 123.01 | 15800 |
| FEROZ | 2019-06-18 | 129.50 | 131.50 | 123.50 | 124.98 | 24500 |
| FEROZ | 2019-06-17 | 135.89 | 135.89 | 127.30 | 128.03 | 19000 |
| FEROZ | 2019-06-14 | 133.00 | 134.97 | 130.00 | 132.11 | 127000 |
| FEROZ | 2019-06-13 | 129.21 | 129.21 | 129.21 | 129.21 | 45300 |
| FEROZ | 2019-06-12 | 123.05 | 123.05 | 123.05 | 123.05 | 6800 |
| FEROZ | 2019-06-11 | 110.87 | 120.98 | 110.87 | 117.19 | 23300 |
| FEROZ | 2019-06-10 | 120.00 | 120.01 | 116.66 | 116.70 | 24200 |
| FEROZ | 2019-06-03 | 125.00 | 126.51 | 122.62 | 122.80 | 16800 |
| FEROZ | 2019-05-30 | 133.50 | 133.80 | 125.20 | 127.62 | 61400 |
| FEROZ | 2019-05-29 | 127.94 | 132.74 | 127.94 | 131.80 | 62300 |
| FEROZ | 2019-05-28 | 130.00 | 130.00 | 126.41 | 126.41 | 55200 |
| FEROZ | 2019-05-27 | 130.00 | 134.00 | 127.19 | 133.07 | 102300 |
| FEROZ | 2019-05-24 | 128.50 | 135.00 | 128.50 | 133.71 | 62300 |
| FEROZ | 2019-05-23 | 128.80 | 128.80 | 125.00 | 128.80 | 81700 |
| FEROZ | 2019-05-22 | 122.68 | 122.68 | 122.68 | 122.68 | 9200 |
| FEROZ | 2019-05-21 | 110.50 | 117.69 | 107.11 | 116.83 | 42400 |
| FEROZ | 2019-05-20 | 106.00 | 114.50 | 104.58 | 112.09 | 56100 |
| FEROZ | 2019-05-17 | 113.00 | 113.00 | 110.08 | 110.08 | 5000 |
| FEROZ | 2019-05-16 | 127.93 | 127.93 | 115.75 | 115.87 | 45200 |
| FEROZ | 2019-05-15 | 119.94 | 121.83 | 119.94 | 121.83 | 6800 |
| FEROZ | 2019-05-14 | 118.58 | 120.48 | 110.20 | 116.04 | 12800 |
| FEROZ | 2019-05-13 | 123.98 | 126.90 | 115.58 | 115.58 | 22500 |
| FEROZ | 2019-05-10 | 124.50 | 125.00 | 120.55 | 121.66 | 6200 |
| FEROZ | 2019-05-09 | 125.00 | 131.00 | 123.00 | 126.76 | 15000 |
| FEROZ | 2019-05-08 | 131.00 | 131.00 | 127.93 | 128.19 | 17400 |
| FEROZ | 2019-05-07 | 137.47 | 137.47 | 133.00 | 134.66 | 2700 |
| FEROZ | 2019-05-06 | 140.05 | 143.00 | 135.10 | 136.32 | 8900 |
| FEROZ | 2019-05-03 | 142.00 | 144.00 | 140.00 | 140.35 | 11100 |
| FEROZ | 2019-05-02 | 142.00 | 144.86 | 141.00 | 142.35 | 13200 |
| FEROZ | 2019-04-30 | 141.14 | 145.97 | 140.00 | 144.86 | 108300 |
| FEROZ | 2019-04-29 | 142.78 | 146.50 | 142.50 | 143.27 | 69400 |
| FEROZ | 2019-04-26 | 135.97 | 140.91 | 135.50 | 140.91 | 47900 |
| FEROZ | 2019-04-25 | 133.91 | 136.00 | 132.50 | 134.21 | 44900 |
| FEROZ | 2019-04-24 | 139.97 | 139.97 | 131.33 | 131.92 | 122800 |
| FEROZ | 2019-04-23 | 140.10 | 151.89 | 137.55 | 138.24 | 159400 |
| FEROZ | 2019-04-22 | 150.52 | 153.50 | 143.50 | 144.78 | 21100 |
| FEROZ | 2019-04-19 | 149.99 | 155.00 | 146.00 | 150.91 | 157700 |
| FEROZ | 2019-04-18 | 152.53 | 155.00 | 152.53 | 152.53 | 69800 |
| FEROZ | 2019-04-17 | 169.00 | 169.00 | 160.55 | 160.55 | 51600 |
| FEROZ | 2019-04-16 | 168.00 | 174.50 | 168.00 | 169.00 | 114400 |
| FEROZ | 2019-04-15 | 174.99 | 174.99 | 168.05 | 169.58 | 121200 |
| FEROZ | 2019-04-12 | 169.50 | 174.50 | 163.19 | 173.13 | 156100 |
| FEROZ | 2019-04-11 | 170.00 | 175.00 | 166.50 | 167.97 | 35300 |
| FEROZ | 2019-04-10 | 178.00 | 178.60 | 168.50 | 169.82 | 24200 |
| FEROZ | 2019-04-09 | 168.00 | 180.99 | 166.00 | 176.19 | 117300 |
| FEROZ | 2019-04-08 | 180.00 | 180.00 | 173.03 | 173.03 | 36300 |
| FEROZ | 2019-04-05 | 178.50 | 184.00 | 176.25 | 182.13 | 43000 |
| FEROZ | 2019-04-04 | 185.50 | 185.50 | 177.00 | 180.55 | 61100 |
| FEROZ | 2019-04-03 | 187.14 | 188.99 | 185.25 | 186.32 | 37900 |
| FEROZ | 2019-04-02 | 192.77 | 193.10 | 186.02 | 187.07 | 34400 |
| FEROZ | 2019-04-01 | 194.11 | 195.50 | 192.00 | 192.77 | 34500 |
| FEROZ | 2019-03-29 | 194.11 | 198.50 | 194.11 | 195.52 | 19800 |
| FEROZ | 2019-03-28 | 203.00 | 203.00 | 194.50 | 195.89 | 84900 |
| FEROZ | 2019-03-27 | 202.99 | 205.00 | 200.10 | 202.69 | 178100 |
| FEROZ | 2019-03-26 | 193.61 | 203.00 | 192.00 | 200.63 | 141100 |
| FEROZ | 2019-03-25 | 201.50 | 201.50 | 192.50 | 193.47 | 48500 |
| FEROZ | 2019-03-22 | 200.99 | 206.89 | 199.99 | 200.25 | 104500 |
| FEROZ | 2019-03-21 | 207.94 | 207.94 | 197.00 | 199.50 | 67700 |
| FEROZ | 2019-03-20 | 207.55 | 209.96 | 201.00 | 202.13 | 106300 |
| FEROZ | 2019-03-19 | 215.00 | 221.50 | 209.00 | 210.77 | 253000 |
| FEROZ | 2019-03-18 | 202.69 | 212.07 | 202.69 | 212.07 | 392600 |
| FEROZ | 2019-03-15 | 202.50 | 207.88 | 200.10 | 201.97 | 210900 |
| FEROZ | 2019-03-14 | 191.27 | 202.72 | 191.10 | 201.52 | 218400 |
| FEROZ | 2019-03-13 | 195.52 | 198.25 | 192.00 | 193.08 | 30600 |
| FEROZ | 2019-03-12 | 201.00 | 202.00 | 193.02 | 196.71 | 67900 |
| FEROZ | 2019-03-11 | 205.00 | 207.99 | 199.60 | 200.11 | 158800 |
| FEROZ | 2019-03-08 | 205.00 | 205.50 | 195.16 | 200.47 | 347800 |
| FEROZ | 2019-03-07 | 198.00 | 200.99 | 196.50 | 200.99 | 64700 |
| FEROZ | 2019-03-06 | 184.33 | 191.41 | 183.30 | 191.41 | 264900 |
| FEROZ | 2019-03-05 | 182.47 | 190.47 | 182.14 | 184.30 | 396500 |
| FEROZ | 2019-03-04 | 181.50 | 183.89 | 179.80 | 181.39 | 216700 |
| FEROZ | 2019-03-01 | 180.44 | 186.49 | 180.00 | 181.97 | 156000 |
| FEROZ | 2019-02-28 | 178.94 | 183.89 | 175.00 | 181.07 | 211200 |
| FEROZ | 2019-02-27 | 178.00 | 184.00 | 175.05 | 176.92 | 153800 |
| FEROZ | 2019-02-26 | 194.14 | 197.00 | 184.25 | 184.25 | 268700 |
| FEROZ | 2019-02-25 | 184.10 | 193.94 | 184.00 | 193.94 | 139500 |
| FEROZ | 2019-02-22 | 184.00 | 190.89 | 183.89 | 184.72 | 106000 |
| FEROZ | 2019-02-21 | 185.05 | 186.10 | 182.50 | 183.94 | 33400 |
| FEROZ | 2019-02-20 | 182.19 | 188.75 | 179.50 | 185.16 | 87200 |
| FEROZ | 2019-02-19 | 188.64 | 190.94 | 181.00 | 182.41 | 101200 |
| FEROZ | 2019-02-18 | 193.30 | 194.89 | 184.11 | 187.11 | 58500 |
| FEROZ | 2019-02-15 | 196.00 | 199.80 | 189.00 | 192.25 | 193900 |
| FEROZ | 2019-02-14 | 185.00 | 195.61 | 183.64 | 195.61 | 168700 |
| FEROZ | 2019-02-13 | 191.85 | 196.60 | 184.30 | 186.30 | 144700 |
| FEROZ | 2019-02-12 | 199.00 | 200.75 | 189.67 | 190.78 | 213700 |
| FEROZ | 2019-02-11 | 208.00 | 210.05 | 199.13 | 199.66 | 101200 |
| FEROZ | 2019-02-08 | 226.00 | 226.64 | 206.00 | 209.61 | 472700 |
| FEROZ | 2019-02-07 | 205.69 | 215.86 | 204.50 | 215.86 | 268000 |
| FEROZ | 2019-02-06 | 205.58 | 205.58 | 205.58 | 205.58 | 58300 |
| FEROZ | 2019-02-04 | 188.00 | 195.80 | 186.05 | 195.80 | 134600 |
| FEROZ | 2019-02-01 | 182.00 | 191.00 | 182.00 | 186.47 | 133900 |
| FEROZ | 2019-01-31 | 182.88 | 189.21 | 182.82 | 187.25 | 326800 |
| FEROZ | 2019-01-30 | 179.55 | 184.72 | 179.02 | 180.19 | 72700 |
| FEROZ | 2019-01-29 | 183.00 | 185.38 | 180.00 | 180.94 | 77100 |
| FEROZ | 2019-01-28 | 181.00 | 186.00 | 179.50 | 182.19 | 89700 |
| FEROZ | 2019-01-25 | 180.00 | 188.19 | 174.05 | 179.11 | 128100 |
| FEROZ | 2019-01-24 | 196.24 | 198.00 | 181.96 | 182.75 | 107600 |
| FEROZ | 2019-01-23 | 183.00 | 191.52 | 183.00 | 191.52 | 188400 |
| FEROZ | 2019-01-22 | 186.00 | 188.03 | 180.14 | 182.41 | 167000 |
| FEROZ | 2019-01-21 | 171.00 | 179.08 | 171.00 | 179.08 | 49700 |
| FEROZ | 2019-01-18 | 162.00 | 170.57 | 162.00 | 170.57 | 107200 |
| FEROZ | 2019-01-17 | 156.00 | 164.83 | 153.19 | 162.44 | 120000 |
| FEROZ | 2019-01-16 | 158.00 | 161.50 | 155.89 | 156.99 | 12100 |
| FEROZ | 2019-01-15 | 163.97 | 163.97 | 159.50 | 160.07 | 56900 |
| FEROZ | 2019-01-14 | 163.21 | 163.21 | 160.00 | 163.21 | 179300 |
| FEROZ | 2019-01-11 | 148.00 | 155.44 | 147.00 | 155.44 | 78200 |
| FEROZ | 2019-01-10 | 151.00 | 152.00 | 148.00 | 148.03 | 11700 |
| FEROZ | 2019-01-09 | 154.47 | 154.69 | 150.11 | 150.91 | 8000 |
| FEROZ | 2019-01-08 | 155.00 | 158.00 | 153.10 | 153.53 | 80300 |
| FEROZ | 2019-01-07 | 156.88 | 156.89 | 153.00 | 154.49 | 21500 |
| FEROZ | 2019-01-04 | 153.10 | 157.88 | 153.10 | 154.92 | 27800 |
| FEROZ | 2019-01-03 | 149.94 | 154.00 | 147.11 | 151.71 | 113900 |
| FEROZ | 2019-01-02 | 153.00 | 153.85 | 147.86 | 148.44 | 88700 |
| FEROZ | 2019-01-01 | 148.00 | 151.50 | 146.00 | 151.03 | 37500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00