| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| PPVC | 2019-09-24 | 4.34 | 4.44 | 2.90 | 2.91 | 3000 |
| PPVC | 2019-09-23 | 0.00 | 3.41 | 3.41 | 3.44 | 3000 |
| PPVC | 2019-09-12 | 2.99 | 3.88 | 2.99 | 3.44 | 1000 |
| PPVC | 2019-09-06 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
| PPVC | 2019-09-05 | 3.69 | 3.69 | 3.69 | 3.69 | 500 |
| PPVC | 2019-09-03 | 2.98 | 2.99 | 2.83 | 2.94 | 3000 |
| PPVC | 2019-08-27 | 2.70 | 2.70 | 2.70 | 2.70 | 1000 |
| PPVC | 2019-08-23 | 2.29 | 2.99 | 2.29 | 2.99 | 1000 |
| PPVC | 2019-08-20 | 5.13 | 5.13 | 3.15 | 3.15 | 25000 |
| PPVC | 2019-08-19 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| PPVC | 2019-08-16 | 4.94 | 4.94 | 4.94 | 4.94 | 500 |
| PPVC | 2019-08-09 | 3.94 | 3.94 | 3.94 | 3.94 | 500 |
| PPVC | 2019-08-02 | 2.40 | 2.98 | 2.40 | 2.98 | 1500 |
| PPVC | 2019-07-31 | 2.40 | 2.40 | 2.40 | 2.40 | 2000 |
| PPVC | 2019-07-24 | 2.30 | 2.30 | 2.30 | 2.30 | 500 |
| PPVC | 2019-07-23 | 2.29 | 2.29 | 2.25 | 2.25 | 1500 |
| PPVC | 2019-07-22 | 2.46 | 2.46 | 2.20 | 2.25 | 12500 |
| PPVC | 2019-07-18 | 2.66 | 2.66 | 2.52 | 2.56 | 2500 |
| PPVC | 2019-07-17 | 2.75 | 2.75 | 2.75 | 2.75 | 1000 |
| PPVC | 2019-07-11 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
| PPVC | 2019-07-05 | 3.59 | 4.28 | 2.75 | 3.09 | 6000 |
| PPVC | 2019-07-02 | 3.39 | 3.40 | 3.39 | 3.40 | 1500 |
| PPVC | 2019-06-28 | 3.05 | 3.05 | 3.04 | 3.04 | 2000 |
| PPVC | 2019-06-26 | 3.80 | 3.80 | 3.80 | 3.80 | 8500 |
| PPVC | 2019-06-25 | 3.34 | 4.80 | 3.34 | 4.80 | 19000 |
| PPVC | 2019-06-24 | 4.34 | 4.34 | 4.34 | 4.34 | 500 |
| PPVC | 2019-06-18 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
| PPVC | 2019-06-17 | 4.30 | 4.30 | 4.30 | 4.30 | 15000 |
| PPVC | 2019-06-14 | 5.30 | 5.30 | 5.30 | 5.30 | 500 |
| PPVC | 2019-06-13 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| PPVC | 2019-06-12 | 4.61 | 4.61 | 4.61 | 4.61 | 22500 |
| PPVC | 2019-06-11 | 5.61 | 5.61 | 5.61 | 5.61 | 500 |
| PPVC | 2019-06-03 | 4.71 | 4.71 | 4.71 | 4.71 | 500 |
| PPVC | 2019-05-30 | 3.98 | 3.98 | 3.98 | 3.98 | 500 |
| PPVC | 2019-05-29 | 2.33 | 3.00 | 2.33 | 3.00 | 23500 |
| PPVC | 2019-05-23 | 2.00 | 2.00 | 2.00 | 2.00 | 1000 |
| PPVC | 2019-05-22 | 2.01 | 2.29 | 2.01 | 2.29 | 1500 |
| PPVC | 2019-05-21 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
| PPVC | 2019-05-20 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
| PPVC | 2019-05-17 | 2.38 | 2.38 | 2.33 | 2.33 | 12000 |
| PPVC | 2019-05-16 | 2.10 | 2.10 | 2.10 | 2.10 | 500 |
| PPVC | 2019-05-14 | 2.00 | 2.44 | 2.00 | 2.44 | 1000 |
| PPVC | 2019-05-13 | 2.70 | 2.70 | 2.00 | 2.50 | 4000 |
| PPVC | 2019-05-09 | 2.16 | 2.16 | 2.16 | 2.16 | 500 |
| PPVC | 2019-05-08 | 2.50 | 2.50 | 2.50 | 2.50 | 6000 |
| PPVC | 2019-05-06 | 2.80 | 2.80 | 2.59 | 2.69 | 9000 |
| PPVC | 2019-04-30 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
| PPVC | 2019-04-29 | 3.00 | 3.00 | 3.00 | 3.00 | 4500 |
| PPVC | 2019-04-26 | 2.86 | 2.93 | 2.86 | 2.93 | 2500 |
| PPVC | 2019-04-19 | 2.95 | 3.39 | 2.90 | 3.15 | 4500 |
| PPVC | 2019-04-18 | 3.10 | 3.10 | 3.00 | 3.00 | 3000 |
| PPVC | 2019-04-17 | 3.38 | 3.38 | 3.09 | 3.19 | 1500 |
| PPVC | 2019-04-16 | 3.35 | 3.35 | 3.17 | 3.25 | 4500 |
| PPVC | 2019-04-15 | 3.36 | 3.36 | 3.36 | 3.36 | 500 |
| PPVC | 2019-04-12 | 3.11 | 3.50 | 3.11 | 3.50 | 6000 |
| PPVC | 2019-04-11 | 2.95 | 2.95 | 2.95 | 2.95 | 500 |
| PPVC | 2019-04-08 | 3.60 | 3.60 | 3.50 | 3.50 | 1000 |
| PPVC | 2019-04-05 | 3.60 | 3.65 | 3.60 | 3.65 | 1000 |
| PPVC | 2019-04-04 | 4.00 | 4.05 | 3.99 | 4.00 | 10000 |
| PPVC | 2019-04-03 | 4.71 | 4.71 | 3.70 | 3.80 | 56000 |
| PPVC | 2019-04-02 | 4.00 | 4.21 | 4.00 | 4.21 | 38500 |
| PPVC | 2019-04-01 | 3.22 | 3.22 | 3.22 | 3.22 | 500 |
| PPVC | 2019-03-29 | 3.35 | 3.97 | 3.35 | 3.97 | 2000 |
| PPVC | 2019-03-27 | 4.90 | 4.90 | 3.90 | 3.92 | 4500 |
| PPVC | 2019-03-26 | 3.60 | 4.32 | 3.60 | 4.32 | 2500 |
| PPVC | 2019-03-25 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
| PPVC | 2019-03-22 | 4.98 | 5.00 | 4.00 | 4.00 | 3500 |
| PPVC | 2019-03-21 | 3.66 | 4.00 | 3.51 | 4.00 | 12500 |
| PPVC | 2019-03-20 | 4.00 | 4.00 | 4.00 | 4.00 | 3500 |
| PPVC | 2019-03-19 | 3.59 | 4.00 | 3.40 | 3.82 | 11000 |
| PPVC | 2019-03-18 | 3.21 | 3.21 | 3.21 | 3.21 | 500 |
| PPVC | 2019-03-15 | 3.40 | 3.40 | 3.40 | 3.40 | 1000 |
| PPVC | 2019-03-14 | 4.00 | 4.00 | 3.63 | 3.75 | 4500 |
| PPVC | 2019-03-13 | 3.53 | 4.09 | 3.53 | 4.09 | 17000 |
| PPVC | 2019-03-12 | 4.01 | 4.01 | 3.73 | 3.73 | 9500 |
| PPVC | 2019-03-11 | 3.25 | 4.38 | 3.25 | 4.09 | 43000 |
| PPVC | 2019-03-08 | 3.44 | 3.49 | 3.07 | 3.39 | 18500 |
| PPVC | 2019-03-07 | 3.50 | 3.50 | 3.03 | 3.17 | 29500 |
| PPVC | 2019-03-06 | 2.90 | 3.59 | 2.90 | 3.44 | 20500 |
| PPVC | 2019-03-05 | 2.81 | 2.81 | 2.81 | 2.81 | 500 |
| PPVC | 2019-03-04 | 2.38 | 2.99 | 2.35 | 2.80 | 10500 |
| PPVC | 2019-02-28 | 2.35 | 2.35 | 2.35 | 2.35 | 500 |
| PPVC | 2019-02-27 | 2.75 | 2.75 | 2.75 | 2.75 | 2500 |
| PPVC | 2019-02-26 | 3.17 | 3.17 | 3.17 | 3.17 | 500 |
| PPVC | 2019-02-22 | 3.14 | 3.14 | 2.90 | 3.00 | 3500 |
| PPVC | 2019-02-21 | 3.11 | 3.11 | 3.00 | 3.04 | 14000 |
| PPVC | 2019-02-20 | 3.59 | 3.59 | 3.20 | 3.30 | 9500 |
| PPVC | 2019-02-19 | 4.17 | 4.17 | 3.59 | 3.59 | 8000 |
| PPVC | 2019-02-18 | 3.79 | 3.79 | 3.79 | 3.79 | 1000 |
| PPVC | 2019-02-14 | 3.52 | 4.09 | 3.52 | 4.00 | 4500 |
| PPVC | 2019-02-13 | 3.61 | 3.79 | 3.60 | 3.74 | 17500 |
| PPVC | 2019-02-12 | 4.00 | 4.00 | 4.00 | 4.00 | 4500 |
| PPVC | 2019-02-11 | 4.78 | 4.78 | 3.72 | 3.81 | 3500 |
| PPVC | 2019-02-08 | 4.00 | 4.19 | 4.00 | 4.09 | 58000 |
| PPVC | 2019-02-07 | 4.19 | 4.59 | 4.19 | 4.23 | 86500 |
| PPVC | 2019-02-04 | 5.00 | 5.30 | 5.00 | 5.19 | 11000 |
| PPVC | 2019-02-01 | 4.75 | 5.09 | 4.69 | 5.07 | 13000 |
| PPVC | 2019-01-31 | 4.90 | 4.90 | 4.90 | 4.90 | 2000 |
| PPVC | 2019-01-30 | 4.51 | 5.42 | 4.50 | 4.90 | 32500 |
| PPVC | 2019-01-29 | 4.63 | 4.88 | 4.59 | 4.65 | 16000 |
| PPVC | 2019-01-28 | 4.92 | 4.92 | 4.71 | 4.84 | 3500 |
| PPVC | 2019-01-24 | 4.65 | 4.75 | 4.65 | 4.75 | 10000 |
| PPVC | 2019-01-23 | 5.15 | 5.15 | 4.63 | 4.63 | 10000 |
| PPVC | 2019-01-22 | 4.80 | 4.80 | 4.51 | 4.59 | 12000 |
| PPVC | 2019-01-18 | 4.71 | 4.71 | 4.71 | 4.71 | 1000 |
| PPVC | 2019-01-17 | 4.90 | 4.90 | 4.90 | 4.90 | 2000 |
| PPVC | 2019-01-16 | 4.80 | 4.98 | 4.76 | 4.88 | 9000 |
| PPVC | 2019-01-15 | 4.96 | 5.00 | 4.96 | 5.00 | 2000 |
| PPVC | 2019-01-14 | 4.75 | 4.75 | 4.75 | 4.75 | 1000 |
| PPVC | 2019-01-10 | 4.84 | 4.90 | 4.80 | 4.80 | 3000 |
| PPVC | 2019-01-09 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| PPVC | 2019-01-08 | 4.65 | 5.00 | 4.65 | 5.00 | 3500 |
| PPVC | 2019-01-07 | 5.17 | 5.19 | 5.17 | 5.19 | 2000 |
| PPVC | 2019-01-04 | 4.57 | 5.48 | 4.55 | 5.48 | 2500 |
| PPVC | 2019-01-03 | 4.71 | 4.71 | 4.69 | 4.71 | 1000 |
| PPVC | 2019-01-02 | 4.98 | 5.00 | 4.69 | 4.69 | 11000 |
| PPVC | 2019-01-01 | 5.38 | 5.38 | 5.38 | 5.38 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00