Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SAIF | 2019-09-24 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
SAIF | 2019-09-19 | 10.78 | 10.78 | 9.75 | 10.18 | 26000 |
SAIF | 2019-09-18 | 9.75 | 10.14 | 9.47 | 10.01 | 6500 |
SAIF | 2019-09-06 | 10.43 | 10.44 | 10.43 | 10.44 | 1000 |
SAIF | 2019-09-05 | 8.51 | 10.35 | 8.51 | 9.51 | 4500 |
SAIF | 2019-09-04 | 9.44 | 9.44 | 9.44 | 9.44 | 500 |
SAIF | 2019-09-03 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
SAIF | 2019-09-02 | 9.00 | 9.00 | 8.50 | 8.50 | 1500 |
SAIF | 2019-08-26 | 8.25 | 9.00 | 8.23 | 9.00 | 2500 |
SAIF | 2019-08-23 | 8.60 | 9.78 | 8.60 | 9.19 | 1000 |
SAIF | 2019-08-22 | 8.98 | 9.30 | 8.75 | 9.30 | 3000 |
SAIF | 2019-08-21 | 8.10 | 8.75 | 8.10 | 8.75 | 1000 |
SAIF | 2019-08-20 | 7.34 | 8.60 | 7.34 | 7.98 | 1000 |
SAIF | 2019-08-06 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
SAIF | 2019-08-05 | 8.01 | 8.85 | 8.01 | 8.43 | 1000 |
SAIF | 2019-08-01 | 8.01 | 8.85 | 8.01 | 8.85 | 2000 |
SAIF | 2019-07-31 | 8.39 | 8.43 | 8.39 | 8.42 | 1000 |
SAIF | 2019-07-26 | 8.00 | 8.48 | 8.00 | 8.48 | 1000 |
SAIF | 2019-07-23 | 8.22 | 8.22 | 8.22 | 8.22 | 500 |
SAIF | 2019-07-18 | 8.22 | 9.19 | 8.00 | 8.22 | 5500 |
SAIF | 2019-07-11 | 8.81 | 8.81 | 8.81 | 8.81 | 500 |
SAIF | 2019-07-09 | 9.64 | 9.64 | 9.64 | 9.64 | 500 |
SAIF | 2019-07-08 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
SAIF | 2019-07-04 | 9.60 | 9.80 | 9.55 | 9.55 | 4000 |
SAIF | 2019-07-01 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
SAIF | 2019-06-27 | 10.05 | 10.05 | 9.55 | 9.56 | 2000 |
SAIF | 2019-06-26 | 9.80 | 9.80 | 9.26 | 9.52 | 1000 |
SAIF | 2019-06-24 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
SAIF | 2019-06-21 | 10.25 | 10.25 | 10.25 | 10.25 | 1000 |
SAIF | 2019-06-20 | 10.71 | 11.00 | 10.68 | 10.68 | 11000 |
SAIF | 2019-06-19 | 11.64 | 11.68 | 11.64 | 11.68 | 1000 |
SAIF | 2019-06-17 | 10.71 | 11.64 | 10.50 | 11.38 | 409000 |
SAIF | 2019-06-14 | 11.35 | 11.59 | 11.19 | 11.23 | 229000 |
SAIF | 2019-06-13 | 12.44 | 12.48 | 11.13 | 11.36 | 277500 |
SAIF | 2019-06-12 | 11.94 | 11.97 | 11.75 | 11.81 | 63000 |
SAIF | 2019-06-11 | 12.19 | 12.64 | 11.10 | 11.28 | 169500 |
SAIF | 2019-06-10 | 11.89 | 11.89 | 11.89 | 11.89 | 3500 |
SAIF | 2019-06-03 | 12.94 | 12.94 | 12.89 | 12.89 | 3500 |
SAIF | 2019-05-30 | 14.05 | 14.05 | 13.89 | 13.89 | 3500 |
SAIF | 2019-05-29 | 14.85 | 14.89 | 14.85 | 14.89 | 1000 |
SAIF | 2019-05-28 | 14.15 | 14.15 | 14.10 | 14.10 | 10500 |
SAIF | 2019-05-27 | 15.00 | 15.25 | 14.01 | 15.10 | 37500 |
SAIF | 2019-05-24 | 14.60 | 15.47 | 14.02 | 15.01 | 13000 |
SAIF | 2019-05-23 | 15.00 | 15.00 | 14.69 | 15.00 | 6500 |
SAIF | 2019-05-22 | 13.50 | 14.48 | 12.71 | 14.18 | 67000 |
SAIF | 2019-05-21 | 12.52 | 14.25 | 12.25 | 13.48 | 14500 |
SAIF | 2019-05-20 | 13.25 | 13.25 | 13.25 | 13.25 | 1500 |
SAIF | 2019-05-17 | 12.31 | 14.25 | 12.31 | 14.25 | 1000 |
SAIF | 2019-05-16 | 12.85 | 14.73 | 12.81 | 13.31 | 2000 |
SAIF | 2019-05-15 | 13.55 | 13.80 | 12.60 | 13.80 | 2000 |
SAIF | 2019-05-13 | 14.35 | 14.35 | 13.42 | 13.42 | 1000 |
SAIF | 2019-05-10 | 13.51 | 14.35 | 13.51 | 14.35 | 1000 |
SAIF | 2019-05-06 | 13.89 | 14.97 | 13.85 | 14.35 | 124000 |
SAIF | 2019-05-03 | 14.14 | 15.30 | 14.07 | 14.51 | 1500 |
SAIF | 2019-05-02 | 13.81 | 15.64 | 13.81 | 14.96 | 4000 |
SAIF | 2019-04-30 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
SAIF | 2019-04-29 | 14.13 | 14.50 | 13.73 | 14.15 | 7500 |
SAIF | 2019-04-26 | 14.56 | 15.00 | 14.56 | 14.73 | 6000 |
SAIF | 2019-04-25 | 16.89 | 16.89 | 15.39 | 15.56 | 7000 |
SAIF | 2019-04-24 | 14.40 | 16.38 | 14.40 | 16.38 | 4000 |
SAIF | 2019-04-23 | 14.10 | 15.64 | 13.96 | 15.40 | 5000 |
SAIF | 2019-04-19 | 15.47 | 15.47 | 14.69 | 14.96 | 1500 |
SAIF | 2019-04-18 | 15.00 | 15.25 | 14.52 | 14.89 | 22500 |
SAIF | 2019-04-17 | 14.00 | 15.69 | 13.85 | 14.97 | 3000 |
SAIF | 2019-04-16 | 14.60 | 15.00 | 14.60 | 14.82 | 3500 |
SAIF | 2019-04-15 | 15.57 | 15.57 | 15.57 | 15.57 | 500 |
SAIF | 2019-04-12 | 14.00 | 14.75 | 14.00 | 14.64 | 2000 |
SAIF | 2019-04-11 | 15.00 | 15.00 | 14.23 | 14.48 | 11000 |
SAIF | 2019-04-10 | 17.14 | 17.14 | 15.23 | 15.23 | 8500 |
SAIF | 2019-04-09 | 14.56 | 16.23 | 14.56 | 16.23 | 2000 |
SAIF | 2019-04-08 | 15.51 | 15.51 | 15.50 | 15.50 | 10500 |
SAIF | 2019-04-05 | 15.30 | 16.62 | 15.00 | 16.50 | 3000 |
SAIF | 2019-04-04 | 17.00 | 17.39 | 15.50 | 15.61 | 9000 |
SAIF | 2019-04-03 | 16.20 | 16.75 | 16.00 | 16.39 | 5000 |
SAIF | 2019-04-02 | 16.60 | 17.54 | 16.11 | 16.82 | 1500 |
SAIF | 2019-04-01 | 16.50 | 17.54 | 16.50 | 17.05 | 3500 |
SAIF | 2019-03-29 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
SAIF | 2019-03-28 | 16.14 | 17.75 | 16.11 | 16.93 | 3500 |
SAIF | 2019-03-27 | 16.01 | 17.48 | 16.01 | 16.82 | 4000 |
SAIF | 2019-03-26 | 15.69 | 16.64 | 15.65 | 16.64 | 5000 |
SAIF | 2019-03-25 | 15.65 | 16.60 | 15.31 | 16.25 | 8000 |
SAIF | 2019-03-22 | 14.85 | 16.47 | 14.85 | 16.01 | 10500 |
SAIF | 2019-03-21 | 15.00 | 15.50 | 14.85 | 15.50 | 2500 |
SAIF | 2019-03-20 | 15.39 | 15.39 | 15.39 | 15.39 | 500 |
SAIF | 2019-03-19 | 16.00 | 16.00 | 15.52 | 15.88 | 2500 |
SAIF | 2019-03-18 | 14.75 | 16.20 | 14.75 | 16.20 | 2500 |
SAIF | 2019-03-15 | 15.01 | 15.93 | 14.55 | 15.55 | 3000 |
SAIF | 2019-03-14 | 15.05 | 16.20 | 15.02 | 15.51 | 3500 |
SAIF | 2019-03-13 | 16.14 | 16.14 | 14.93 | 15.72 | 38500 |
SAIF | 2019-03-12 | 15.89 | 15.93 | 15.44 | 15.93 | 1500 |
SAIF | 2019-03-11 | 15.84 | 15.84 | 14.60 | 15.43 | 5000 |
SAIF | 2019-03-08 | 16.29 | 16.29 | 14.81 | 14.97 | 8000 |
SAIF | 2019-03-07 | 15.65 | 15.65 | 15.25 | 15.43 | 8500 |
SAIF | 2019-03-06 | 16.12 | 16.29 | 15.75 | 15.89 | 19500 |
SAIF | 2019-03-05 | 16.31 | 16.89 | 16.29 | 16.68 | 15000 |
SAIF | 2019-03-04 | 16.73 | 17.79 | 16.70 | 17.29 | 20000 |
SAIF | 2019-03-01 | 17.00 | 17.89 | 17.00 | 17.70 | 16500 |
SAIF | 2019-02-28 | 15.85 | 17.45 | 15.80 | 17.20 | 31500 |
SAIF | 2019-02-27 | 16.79 | 16.79 | 16.79 | 16.79 | 15500 |
SAIF | 2019-02-26 | 18.32 | 18.32 | 17.79 | 17.79 | 11000 |
SAIF | 2019-02-25 | 18.20 | 18.77 | 18.20 | 18.77 | 1000 |
SAIF | 2019-02-22 | 18.00 | 18.98 | 17.76 | 18.62 | 26500 |
SAIF | 2019-02-21 | 18.44 | 18.44 | 18.44 | 18.44 | 3500 |
SAIF | 2019-02-20 | 18.47 | 18.47 | 18.47 | 18.47 | 500 |
SAIF | 2019-02-19 | 18.01 | 18.44 | 18.00 | 18.17 | 9500 |
SAIF | 2019-02-18 | 18.05 | 18.37 | 18.04 | 18.37 | 3500 |
SAIF | 2019-02-15 | 18.05 | 18.64 | 18.05 | 18.48 | 23500 |
SAIF | 2019-02-14 | 18.00 | 18.64 | 18.00 | 18.51 | 18500 |
SAIF | 2019-02-13 | 17.70 | 18.47 | 17.64 | 18.17 | 15000 |
SAIF | 2019-02-11 | 18.50 | 18.50 | 18.00 | 18.45 | 7500 |
SAIF | 2019-02-08 | 18.73 | 18.73 | 18.00 | 18.26 | 80500 |
SAIF | 2019-02-07 | 18.47 | 19.00 | 18.25 | 18.25 | 20000 |
SAIF | 2019-02-06 | 17.55 | 18.44 | 17.55 | 18.44 | 1000 |
SAIF | 2019-02-04 | 18.00 | 18.00 | 18.00 | 18.00 | 2000 |
SAIF | 2019-02-01 | 17.85 | 17.85 | 17.85 | 17.85 | 500 |
SAIF | 2019-01-31 | 18.60 | 18.65 | 18.60 | 18.60 | 7000 |
SAIF | 2019-01-30 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
SAIF | 2019-01-29 | 18.00 | 18.28 | 18.00 | 18.09 | 1500 |
SAIF | 2019-01-28 | 17.51 | 17.97 | 17.30 | 17.84 | 5000 |
SAIF | 2019-01-25 | 17.50 | 17.97 | 17.20 | 17.87 | 10500 |
SAIF | 2019-01-24 | 17.70 | 18.35 | 17.52 | 17.93 | 20500 |
SAIF | 2019-01-23 | 17.64 | 18.59 | 17.51 | 18.17 | 78500 |
SAIF | 2019-01-22 | 17.11 | 18.29 | 17.11 | 18.01 | 5000 |
SAIF | 2019-01-21 | 17.02 | 17.96 | 17.01 | 17.73 | 15000 |
SAIF | 2019-01-18 | 17.00 | 17.29 | 17.00 | 17.29 | 1000 |
SAIF | 2019-01-17 | 17.14 | 17.25 | 17.00 | 17.14 | 2000 |
SAIF | 2019-01-16 | 17.26 | 17.35 | 17.10 | 17.18 | 10500 |
SAIF | 2019-01-15 | 17.50 | 17.98 | 17.32 | 17.57 | 12500 |
SAIF | 2019-01-14 | 17.64 | 17.64 | 17.20 | 17.46 | 11500 |
SAIF | 2019-01-11 | 18.54 | 18.54 | 17.60 | 17.64 | 3000 |
SAIF | 2019-01-10 | 17.60 | 17.75 | 17.30 | 17.59 | 5500 |
SAIF | 2019-01-09 | 18.20 | 18.64 | 17.70 | 18.00 | 8500 |
SAIF | 2019-01-08 | 18.45 | 18.45 | 18.39 | 18.45 | 9500 |
SAIF | 2019-01-07 | 17.17 | 18.63 | 17.17 | 18.09 | 39000 |
SAIF | 2019-01-04 | 17.10 | 18.25 | 17.10 | 17.85 | 1500 |
SAIF | 2019-01-03 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
SAIF | 2019-01-02 | 17.10 | 18.25 | 17.10 | 18.03 | 9000 |
SAIF | 2019-01-01 | 17.98 | 18.00 | 17.98 | 18.00 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00