| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SEPL | 2019-09-24 | 80.50 | 80.69 | 80.50 | 80.59 | 6000 |
| SEPL | 2019-09-23 | 80.00 | 80.05 | 80.00 | 80.05 | 2000 |
| SEPL | 2019-09-20 | 80.00 | 80.50 | 79.09 | 80.00 | 3500 |
| SEPL | 2019-09-19 | 80.00 | 80.00 | 80.00 | 80.00 | 2500 |
| SEPL | 2019-09-17 | 79.00 | 79.00 | 79.00 | 79.00 | 1000 |
| SEPL | 2019-09-16 | 81.00 | 81.00 | 81.00 | 81.00 | 500 |
| SEPL | 2019-09-13 | 81.00 | 81.00 | 81.00 | 81.00 | 2500 |
| SEPL | 2019-09-12 | 79.00 | 79.09 | 79.00 | 79.09 | 2000 |
| SEPL | 2019-09-05 | 80.44 | 80.44 | 80.44 | 80.44 | 500 |
| SEPL | 2019-09-03 | 84.65 | 84.65 | 80.44 | 80.44 | 1000 |
| SEPL | 2019-09-02 | 77.25 | 84.65 | 77.25 | 84.65 | 1500 |
| SEPL | 2019-08-30 | 81.00 | 81.00 | 81.00 | 81.00 | 3000 |
| SEPL | 2019-08-27 | 80.00 | 80.00 | 80.00 | 80.00 | 1000 |
| SEPL | 2019-08-26 | 81.00 | 81.00 | 81.00 | 81.00 | 5500 |
| SEPL | 2019-08-23 | 82.90 | 82.90 | 81.00 | 81.00 | 12500 |
| SEPL | 2019-08-22 | 83.00 | 83.00 | 81.00 | 81.00 | 42500 |
| SEPL | 2019-08-21 | 80.00 | 81.00 | 80.00 | 81.00 | 9500 |
| SEPL | 2019-08-20 | 78.81 | 80.00 | 78.75 | 79.88 | 21000 |
| SEPL | 2019-08-19 | 87.01 | 91.09 | 87.01 | 89.05 | 1000 |
| SEPL | 2019-08-16 | 88.20 | 88.20 | 88.20 | 88.20 | 500 |
| SEPL | 2019-08-09 | 90.00 | 91.50 | 90.00 | 91.50 | 2500 |
| SEPL | 2019-08-08 | 89.00 | 89.00 | 89.00 | 89.00 | 4500 |
| SEPL | 2019-08-06 | 92.00 | 92.00 | 91.09 | 91.09 | 1000 |
| SEPL | 2019-08-05 | 94.00 | 94.00 | 90.00 | 90.00 | 2500 |
| SEPL | 2019-08-02 | 91.00 | 91.00 | 90.00 | 90.00 | 3500 |
| SEPL | 2019-08-01 | 89.98 | 92.00 | 89.98 | 90.51 | 1500 |
| SEPL | 2019-07-31 | 89.98 | 89.98 | 89.98 | 89.98 | 1000 |
| SEPL | 2019-07-29 | 87.00 | 89.00 | 87.00 | 89.00 | 3000 |
| SEPL | 2019-07-26 | 86.59 | 87.00 | 86.00 | 86.19 | 8500 |
| SEPL | 2019-07-25 | 86.00 | 89.00 | 86.00 | 89.00 | 1500 |
| SEPL | 2019-07-22 | 86.00 | 86.00 | 86.00 | 86.00 | 500 |
| SEPL | 2019-07-18 | 83.00 | 83.00 | 83.00 | 83.00 | 500 |
| SEPL | 2019-07-17 | 82.06 | 84.00 | 82.00 | 83.50 | 10000 |
| SEPL | 2019-07-15 | 86.00 | 86.00 | 86.00 | 86.00 | 500 |
| SEPL | 2019-07-12 | 88.01 | 88.01 | 88.01 | 88.01 | 1000 |
| SEPL | 2019-07-10 | 95.00 | 89.50 | 89.00 | 89.50 | 3000 |
| SEPL | 2019-07-09 | 91.25 | 91.30 | 91.25 | 91.25 | 2000 |
| SEPL | 2019-07-05 | 0.00 | 98.00 | 98.00 | 96.00 | 1000 |
| SEPL | 2019-07-03 | 95.00 | 96.00 | 95.00 | 96.00 | 3500 |
| SEPL | 2019-07-02 | 96.00 | 96.00 | 96.00 | 93.37 | 500 |
| SEPL | 2019-07-01 | 93.38 | 93.40 | 92.80 | 93.37 | 3500 |
| SEPL | 2019-06-28 | 93.00 | 92.94 | 90.50 | 92.79 | 7000 |
| SEPL | 2019-06-27 | 91.50 | 91.50 | 91.50 | 91.50 | 1500 |
| SEPL | 2019-06-26 | 89.00 | 90.00 | 89.48 | 90.00 | 5000 |
| SEPL | 2019-06-25 | 86.01 | 86.01 | 86.01 | 86.01 | 500 |
| SEPL | 2019-06-24 | 88.51 | 92.00 | 88.51 | 88.51 | 1500 |
| SEPL | 2019-06-21 | 90.01 | 92.50 | 90.00 | 90.01 | 2500 |
| SEPL | 2019-06-20 | 91.05 | 91.50 | 91.05 | 91.50 | 2500 |
| SEPL | 2019-06-19 | 90.01 | 90.01 | 90.01 | 90.01 | 1500 |
| SEPL | 2019-06-18 | 93.90 | 90.01 | 90.01 | 90.01 | 1500 |
| SEPL | 2019-06-17 | 93.00 | 93.00 | 91.51 | 91.51 | 1000 |
| SEPL | 2019-06-14 | 94.00 | 93.50 | 90.00 | 90.05 | 7500 |
| SEPL | 2019-06-13 | 91.00 | 91.00 | 90.11 | 90.55 | 2500 |
| SEPL | 2019-06-12 | 92.00 | 93.88 | 91.00 | 91.00 | 3000 |
| SEPL | 2019-06-11 | 89.00 | 89.50 | 89.00 | 89.50 | 5000 |
| SEPL | 2019-06-10 | 89.00 | 89.00 | 88.01 | 88.01 | 2000 |
| SEPL | 2019-06-03 | 89.00 | 89.25 | 88.50 | 88.68 | 28000 |
| SEPL | 2019-05-30 | 89.80 | 89.84 | 89.00 | 89.00 | 24000 |
| SEPL | 2019-05-29 | 88.69 | 90.00 | 88.59 | 89.00 | 51500 |
| SEPL | 2019-05-28 | 89.50 | 90.87 | 88.50 | 88.50 | 1500 |
| SEPL | 2019-05-27 | 86.01 | 92.88 | 86.01 | 90.37 | 8000 |
| SEPL | 2019-05-24 | 88.98 | 89.00 | 88.98 | 88.98 | 4000 |
| SEPL | 2019-05-23 | 89.98 | 90.91 | 88.00 | 89.94 | 2500 |
| SEPL | 2019-05-22 | 84.50 | 86.58 | 84.50 | 86.58 | 4000 |
| SEPL | 2019-05-21 | 82.00 | 82.48 | 82.00 | 82.48 | 1000 |
| SEPL | 2019-05-20 | 79.00 | 79.00 | 79.00 | 79.00 | 2000 |
| SEPL | 2019-05-16 | 80.02 | 80.51 | 80.02 | 80.51 | 1500 |
| SEPL | 2019-05-15 | 80.00 | 82.38 | 79.00 | 81.00 | 10000 |
| SEPL | 2019-05-14 | 85.00 | 85.00 | 78.51 | 78.51 | 48000 |
| SEPL | 2019-05-13 | 88.00 | 88.00 | 82.65 | 82.65 | 56500 |
| SEPL | 2019-05-10 | 84.00 | 88.00 | 84.00 | 87.00 | 2500 |
| SEPL | 2019-05-09 | 88.00 | 88.00 | 88.00 | 88.00 | 500 |
| SEPL | 2019-05-08 | 90.00 | 90.00 | 88.00 | 88.76 | 4500 |
| SEPL | 2019-05-07 | 90.00 | 90.00 | 90.00 | 90.00 | 1000 |
| SEPL | 2019-05-06 | 92.01 | 92.01 | 87.41 | 90.00 | 11500 |
| SEPL | 2019-05-02 | 95.50 | 95.50 | 92.01 | 92.01 | 1500 |
| SEPL | 2019-04-30 | 93.05 | 93.05 | 93.05 | 93.05 | 1000 |
| SEPL | 2019-04-26 | 93.40 | 93.40 | 93.25 | 93.25 | 1500 |
| SEPL | 2019-04-24 | 94.65 | 94.65 | 94.65 | 94.65 | 500 |
| SEPL | 2019-04-23 | 93.25 | 95.00 | 93.15 | 95.00 | 3000 |
| SEPL | 2019-04-19 | 96.00 | 97.88 | 96.00 | 96.00 | 2500 |
| SEPL | 2019-04-18 | 94.00 | 94.00 | 94.00 | 94.00 | 9500 |
| SEPL | 2019-04-17 | 94.00 | 94.00 | 93.11 | 94.00 | 7000 |
| SEPL | 2019-04-16 | 95.00 | 95.00 | 94.00 | 95.00 | 6000 |
| SEPL | 2019-04-15 | 92.00 | 94.00 | 92.00 | 94.00 | 12500 |
| SEPL | 2019-04-12 | 92.50 | 94.50 | 92.48 | 94.50 | 16500 |
| SEPL | 2019-04-11 | 90.00 | 90.00 | 90.00 | 90.00 | 500 |
| SEPL | 2019-04-10 | 88.00 | 88.00 | 88.00 | 88.00 | 1500 |
| SEPL | 2019-04-09 | 88.00 | 88.00 | 88.00 | 88.00 | 6000 |
| SEPL | 2019-04-04 | 87.00 | 88.00 | 86.69 | 88.00 | 3500 |
| SEPL | 2019-04-02 | 88.00 | 88.00 | 86.00 | 86.00 | 3000 |
| SEPL | 2019-03-29 | 88.01 | 88.01 | 88.01 | 88.01 | 4500 |
| SEPL | 2019-03-28 | 89.80 | 89.80 | 87.05 | 87.05 | 1000 |
| SEPL | 2019-03-27 | 90.00 | 91.51 | 90.00 | 91.51 | 5000 |
| SEPL | 2019-03-26 | 91.00 | 91.00 | 91.00 | 91.00 | 500 |
| SEPL | 2019-03-25 | 90.00 | 90.00 | 90.00 | 90.00 | 500 |
| SEPL | 2019-03-22 | 90.00 | 90.00 | 90.00 | 90.00 | 1000 |
| SEPL | 2019-03-21 | 90.00 | 90.00 | 89.00 | 89.00 | 2500 |
| SEPL | 2019-03-20 | 90.00 | 90.00 | 88.84 | 88.94 | 28000 |
| SEPL | 2019-03-19 | 90.50 | 91.50 | 90.50 | 91.50 | 4000 |
| SEPL | 2019-03-18 | 90.94 | 91.09 | 90.00 | 90.00 | 42500 |
| SEPL | 2019-03-15 | 91.30 | 92.00 | 88.51 | 90.62 | 9500 |
| SEPL | 2019-03-14 | 94.69 | 94.69 | 92.30 | 92.40 | 7500 |
| SEPL | 2019-03-12 | 94.00 | 97.00 | 93.00 | 93.90 | 14000 |
| SEPL | 2019-03-11 | 94.90 | 95.00 | 93.00 | 93.83 | 20500 |
| SEPL | 2019-03-08 | 93.80 | 93.80 | 93.80 | 93.80 | 1000 |
| SEPL | 2019-03-07 | 95.50 | 95.90 | 95.00 | 95.00 | 2500 |
| SEPL | 2019-03-06 | 96.34 | 96.34 | 95.19 | 95.19 | 9500 |
| SEPL | 2019-03-05 | 95.50 | 96.00 | 95.50 | 96.00 | 8500 |
| SEPL | 2019-03-04 | 96.40 | 97.59 | 94.90 | 96.08 | 8500 |
| SEPL | 2019-02-28 | 93.00 | 95.98 | 93.00 | 95.12 | 9000 |
| SEPL | 2019-02-27 | 89.11 | 95.98 | 88.34 | 95.98 | 2500 |
| SEPL | 2019-02-26 | 93.00 | 93.00 | 93.00 | 93.00 | 1500 |
| SEPL | 2019-02-25 | 97.00 | 97.00 | 94.01 | 94.09 | 2000 |
| SEPL | 2019-02-22 | 97.00 | 97.00 | 95.00 | 95.00 | 1500 |
| SEPL | 2019-02-20 | 96.00 | 98.00 | 94.55 | 95.87 | 67000 |
| SEPL | 2019-02-19 | 95.80 | 97.00 | 95.80 | 96.09 | 4000 |
| SEPL | 2019-02-18 | 96.00 | 96.00 | 94.75 | 94.75 | 2500 |
| SEPL | 2019-02-14 | 95.00 | 97.00 | 95.00 | 97.00 | 1500 |
| SEPL | 2019-02-13 | 97.00 | 97.50 | 97.00 | 97.50 | 16500 |
| SEPL | 2019-02-12 | 96.50 | 97.30 | 95.98 | 97.30 | 29000 |
| SEPL | 2019-02-11 | 95.34 | 95.34 | 94.55 | 94.62 | 5500 |
| SEPL | 2019-02-08 | 97.00 | 97.00 | 94.69 | 95.55 | 15000 |
| SEPL | 2019-02-06 | 96.50 | 97.50 | 96.50 | 97.34 | 3500 |
| SEPL | 2019-02-04 | 96.50 | 98.50 | 95.61 | 95.88 | 12500 |
| SEPL | 2019-02-01 | 97.00 | 97.00 | 96.26 | 96.62 | 3000 |
| SEPL | 2019-01-31 | 97.50 | 97.50 | 96.00 | 96.66 | 2000 |
| SEPL | 2019-01-30 | 96.90 | 97.50 | 96.19 | 96.97 | 6500 |
| SEPL | 2019-01-29 | 99.50 | 99.80 | 96.50 | 96.65 | 64000 |
| SEPL | 2019-01-28 | 100.45 | 102.00 | 98.94 | 99.37 | 61000 |
| SEPL | 2019-01-25 | 96.00 | 101.98 | 95.93 | 98.48 | 85000 |
| SEPL | 2019-01-24 | 97.00 | 97.98 | 96.50 | 97.38 | 7000 |
| SEPL | 2019-01-23 | 93.83 | 96.59 | 93.83 | 96.59 | 16500 |
| SEPL | 2019-01-22 | 92.50 | 92.51 | 92.00 | 92.00 | 3500 |
| SEPL | 2019-01-21 | 91.27 | 92.98 | 91.27 | 92.00 | 2000 |
| SEPL | 2019-01-16 | 87.68 | 89.50 | 87.66 | 89.48 | 5500 |
| SEPL | 2019-01-11 | 90.19 | 91.00 | 89.00 | 89.00 | 8500 |
| SEPL | 2019-01-10 | 90.00 | 90.00 | 90.00 | 90.00 | 1500 |
| SEPL | 2019-01-09 | 90.00 | 90.00 | 90.00 | 90.00 | 11000 |
| SEPL | 2019-01-08 | 89.50 | 90.00 | 89.00 | 90.00 | 9000 |
| SEPL | 2019-01-07 | 90.00 | 90.00 | 88.50 | 89.00 | 16500 |
| SEPL | 2019-01-04 | 89.01 | 89.09 | 88.50 | 88.98 | 4000 |
| SEPL | 2019-01-03 | 88.00 | 88.00 | 88.00 | 88.00 | 1000 |
| SEPL | 2019-01-02 | 90.51 | 93.80 | 89.58 | 89.58 | 38000 |
| SEPL | 2019-01-01 | 90.90 | 91.00 | 90.90 | 90.94 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00