| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SBL | 2019-09-24 | 4.50 | 4.50 | 4.50 | 4.50 | 1500 |
| SBL | 2019-09-19 | 0.00 | 4.50 | 4.50 | 4.50 | 500 |
| SBL | 2019-09-03 | 5.00 | 5.00 | 4.50 | 4.50 | 1000 |
| SBL | 2019-09-02 | 4.51 | 4.51 | 4.51 | 4.51 | 5000 |
| SBL | 2019-08-30 | 5.44 | 5.44 | 5.44 | 5.44 | 500 |
| SBL | 2019-08-27 | 3.54 | 4.50 | 3.54 | 4.50 | 1000 |
| SBL | 2019-08-26 | 3.66 | 3.66 | 3.66 | 3.66 | 1000 |
| SBL | 2019-08-22 | 5.00 | 5.00 | 4.50 | 4.50 | 16500 |
| SBL | 2019-08-20 | 4.55 | 4.55 | 4.50 | 4.53 | 4000 |
| SBL | 2019-08-07 | 4.90 | 4.90 | 4.90 | 4.90 | 500 |
| SBL | 2019-07-31 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| SBL | 2019-07-30 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| SBL | 2019-07-25 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| SBL | 2019-07-16 | 5.48 | 5.48 | 5.48 | 5.48 | 64000 |
| SBL | 2019-07-04 | 5.48 | 5.48 | 5.48 | 5.48 | 1500 |
| SBL | 2019-07-02 | 3.75 | 5.48 | 3.75 | 5.48 | 3000 |
| SBL | 2019-07-01 | 4.50 | 4.55 | 4.48 | 4.50 | 5000 |
| SBL | 2019-06-21 | 4.48 | 5.48 | 4.48 | 5.48 | 1000 |
| SBL | 2019-06-20 | 4.50 | 5.48 | 4.50 | 5.48 | 1000 |
| SBL | 2019-06-17 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| SBL | 2019-05-27 | 5.00 | 5.50 | 5.00 | 5.50 | 2000 |
| SBL | 2019-05-22 | 0.00 | 5.00 | 5.00 | 5.69 | 6000 |
| SBL | 2019-05-15 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| SBL | 2019-05-14 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| SBL | 2019-05-13 | 3.80 | 3.80 | 3.80 | 3.80 | 500 |
| SBL | 2019-05-08 | 4.75 | 4.75 | 4.75 | 4.75 | 9500 |
| SBL | 2019-05-06 | 4.76 | 4.84 | 4.76 | 4.76 | 2000 |
| SBL | 2019-04-23 | 0.00 | 4.55 | 4.55 | 5.50 | 2500 |
| SBL | 2019-04-18 | 6.90 | 6.90 | 5.50 | 5.50 | 3000 |
| SBL | 2019-04-17 | 4.09 | 5.98 | 4.09 | 5.98 | 6000 |
| SBL | 2019-04-15 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| SBL | 2019-04-11 | 4.75 | 5.55 | 4.75 | 5.09 | 3500 |
| SBL | 2019-04-10 | 5.98 | 5.98 | 4.55 | 4.55 | 6500 |
| SBL | 2019-04-09 | 0.00 | 5.00 | 5.00 | 5.00 | 1500 |
| SBL | 2019-04-08 | 5.00 | 5.00 | 5.00 | 5.00 | 9000 |
| SBL | 2019-04-04 | 5.09 | 5.40 | 5.00 | 5.40 | 18000 |
| SBL | 2019-04-03 | 5.19 | 5.19 | 5.19 | 5.19 | 500 |
| SBL | 2019-04-02 | 5.19 | 5.19 | 5.19 | 5.19 | 3500 |
| SBL | 2019-03-29 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| SBL | 2019-03-28 | 5.40 | 5.40 | 5.40 | 5.40 | 1000 |
| SBL | 2019-03-25 | 5.98 | 5.98 | 5.55 | 5.55 | 1500 |
| SBL | 2019-03-21 | 6.00 | 6.00 | 6.00 | 6.00 | 1500 |
| SBL | 2019-03-20 | 5.71 | 5.71 | 5.59 | 5.61 | 4500 |
| SBL | 2019-03-19 | 5.61 | 5.65 | 5.61 | 5.65 | 4000 |
| SBL | 2019-03-18 | 5.98 | 5.98 | 5.50 | 5.50 | 8500 |
| SBL | 2019-03-15 | 5.50 | 5.50 | 5.50 | 5.50 | 3000 |
| SBL | 2019-03-14 | 5.75 | 5.88 | 5.75 | 5.75 | 4000 |
| SBL | 2019-03-13 | 5.88 | 5.88 | 5.50 | 5.50 | 8500 |
| SBL | 2019-03-12 | 5.61 | 6.00 | 5.44 | 5.61 | 35000 |
| SBL | 2019-03-08 | 5.44 | 6.44 | 5.44 | 6.44 | 1000 |
| SBL | 2019-03-07 | 6.00 | 6.00 | 6.00 | 6.00 | 3000 |
| SBL | 2019-03-05 | 0.00 | 5.90 | 5.90 | 6.48 | 4000 |
| SBL | 2019-03-04 | 6.00 | 6.50 | 6.00 | 6.48 | 5500 |
| SBL | 2019-03-01 | 6.25 | 6.25 | 6.01 | 6.01 | 1500 |
| SBL | 2019-02-28 | 0.00 | 6.25 | 6.25 | 6.25 | 4000 |
| SBL | 2019-02-27 | 6.15 | 6.25 | 6.15 | 6.25 | 2500 |
| SBL | 2019-02-26 | 6.50 | 6.50 | 6.50 | 6.50 | 3000 |
| SBL | 2019-02-25 | 6.50 | 6.69 | 6.50 | 6.59 | 10000 |
| SBL | 2019-02-22 | 6.50 | 6.98 | 6.50 | 6.63 | 3500 |
| SBL | 2019-02-20 | 6.26 | 6.26 | 6.26 | 6.26 | 1500 |
| SBL | 2019-02-19 | 7.40 | 7.40 | 6.84 | 6.84 | 3500 |
| SBL | 2019-02-18 | 6.21 | 6.73 | 6.21 | 6.73 | 13500 |
| SBL | 2019-02-15 | 6.98 | 6.98 | 6.55 | 6.57 | 4500 |
| SBL | 2019-02-14 | 6.40 | 6.90 | 6.40 | 6.67 | 7500 |
| SBL | 2019-02-13 | 6.55 | 6.98 | 6.55 | 6.71 | 5500 |
| SBL | 2019-02-12 | 6.51 | 7.00 | 6.51 | 7.00 | 7000 |
| SBL | 2019-02-08 | 6.84 | 7.23 | 6.84 | 6.98 | 12000 |
| SBL | 2019-02-07 | 6.63 | 7.00 | 6.63 | 6.88 | 4500 |
| SBL | 2019-02-06 | 6.69 | 6.98 | 6.69 | 6.98 | 6000 |
| SBL | 2019-02-01 | 7.15 | 7.50 | 7.15 | 7.32 | 3000 |
| SBL | 2019-01-31 | 6.82 | 7.25 | 6.82 | 7.03 | 10000 |
| SBL | 2019-01-30 | 7.30 | 7.50 | 7.30 | 7.50 | 1000 |
| SBL | 2019-01-29 | 7.48 | 7.50 | 7.48 | 7.48 | 1000 |
| SBL | 2019-01-28 | 7.50 | 7.50 | 6.98 | 6.98 | 1000 |
| SBL | 2019-01-25 | 6.75 | 7.94 | 6.75 | 7.63 | 18500 |
| SBL | 2019-01-23 | 6.80 | 7.48 | 6.80 | 7.17 | 9000 |
| SBL | 2019-01-22 | 7.19 | 7.50 | 7.00 | 7.30 | 7500 |
| SBL | 2019-01-21 | 6.63 | 7.25 | 6.63 | 7.23 | 4500 |
| SBL | 2019-01-18 | 7.50 | 7.50 | 6.65 | 7.34 | 8500 |
| SBL | 2019-01-17 | 6.50 | 6.50 | 6.50 | 6.50 | 4000 |
| SBL | 2019-01-16 | 6.50 | 6.59 | 6.50 | 6.59 | 9000 |
| SBL | 2019-01-15 | 6.59 | 6.61 | 6.59 | 6.61 | 3500 |
| SBL | 2019-01-14 | 7.25 | 7.25 | 6.84 | 6.94 | 6000 |
| SBL | 2019-01-11 | 6.34 | 7.25 | 6.34 | 7.01 | 14500 |
| SBL | 2019-01-10 | 7.00 | 7.30 | 6.40 | 6.90 | 23000 |
| SBL | 2019-01-09 | 6.96 | 7.01 | 6.90 | 6.90 | 9000 |
| SBL | 2019-01-08 | 7.50 | 7.50 | 7.50 | 7.50 | 3000 |
| SBL | 2019-01-07 | 7.80 | 7.80 | 7.50 | 7.50 | 1500 |
| SBL | 2019-01-04 | 6.55 | 8.00 | 6.55 | 7.53 | 7000 |
| SBL | 2019-01-02 | 7.19 | 7.19 | 7.05 | 7.05 | 2500 |
| SBL | 2019-01-01 | 7.40 | 8.00 | 7.34 | 7.57 | 5500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00