| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SMCPL | 2019-09-23 | 5.75 | 6.40 | 5.59 | 5.59 | 3000 |
| SMCPL | 2019-09-20 | 5.55 | 5.55 | 5.55 | 5.55 | 5000 |
| SMCPL | 2019-09-18 | 6.01 | 6.01 | 6.01 | 6.01 | 7000 |
| SMCPL | 2019-09-17 | 6.00 | 6.19 | 6.00 | 6.00 | 2000 |
| SMCPL | 2019-09-13 | 6.25 | 6.25 | 6.00 | 6.00 | 2500 |
| SMCPL | 2019-09-05 | 5.94 | 5.94 | 5.94 | 5.94 | 500 |
| SMCPL | 2019-09-04 | 6.00 | 6.00 | 6.00 | 6.00 | 29500 |
| SMCPL | 2019-09-02 | 6.44 | 6.44 | 5.71 | 6.44 | 2500 |
| SMCPL | 2019-08-30 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| SMCPL | 2019-08-29 | 6.11 | 6.11 | 6.11 | 6.11 | 2000 |
| SMCPL | 2019-08-28 | 6.21 | 6.65 | 6.21 | 6.65 | 3500 |
| SMCPL | 2019-08-27 | 6.15 | 6.40 | 5.73 | 6.40 | 2500 |
| SMCPL | 2019-08-26 | 6.15 | 6.15 | 5.76 | 5.78 | 11500 |
| SMCPL | 2019-08-23 | 6.40 | 6.59 | 6.19 | 6.59 | 12500 |
| SMCPL | 2019-08-22 | 6.00 | 6.38 | 6.00 | 6.38 | 48000 |
| SMCPL | 2019-08-20 | 5.25 | 5.90 | 5.25 | 5.46 | 1500 |
| SMCPL | 2019-08-19 | 5.01 | 5.69 | 5.01 | 5.69 | 1500 |
| SMCPL | 2019-08-16 | 5.11 | 5.11 | 5.11 | 5.11 | 1500 |
| SMCPL | 2019-08-09 | 6.48 | 6.48 | 6.00 | 6.00 | 1000 |
| SMCPL | 2019-08-08 | 5.30 | 5.50 | 5.30 | 5.50 | 1500 |
| SMCPL | 2019-08-05 | 5.21 | 5.21 | 5.21 | 5.21 | 8000 |
| SMCPL | 2019-08-02 | 5.80 | 5.84 | 5.80 | 5.84 | 1000 |
| SMCPL | 2019-08-01 | 5.11 | 5.55 | 5.11 | 5.55 | 4000 |
| SMCPL | 2019-07-31 | 5.19 | 5.50 | 5.17 | 5.50 | 20500 |
| SMCPL | 2019-07-30 | 5.30 | 5.30 | 5.30 | 5.30 | 500 |
| SMCPL | 2019-07-29 | 5.59 | 5.59 | 5.30 | 5.30 | 1000 |
| SMCPL | 2019-07-26 | 5.80 | 5.80 | 5.80 | 5.80 | 1000 |
| SMCPL | 2019-07-25 | 5.82 | 6.40 | 5.82 | 6.00 | 7000 |
| SMCPL | 2019-07-24 | 5.82 | 5.82 | 5.82 | 5.82 | 500 |
| SMCPL | 2019-07-23 | 6.34 | 6.40 | 6.34 | 6.40 | 8500 |
| SMCPL | 2019-07-19 | 6.50 | 6.50 | 6.40 | 6.40 | 1000 |
| SMCPL | 2019-07-18 | 6.21 | 6.80 | 6.21 | 6.80 | 1000 |
| SMCPL | 2019-07-17 | 6.90 | 6.90 | 6.75 | 6.75 | 2000 |
| SMCPL | 2019-07-16 | 6.65 | 6.65 | 6.59 | 6.59 | 3500 |
| SMCPL | 2019-07-15 | 6.69 | 6.69 | 6.69 | 6.69 | 1000 |
| SMCPL | 2019-07-12 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| SMCPL | 2019-07-10 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| SMCPL | 2019-07-08 | 7.65 | 7.65 | 7.17 | 7.17 | 4500 |
| SMCPL | 2019-06-28 | 7.40 | 8.35 | 7.40 | 8.14 | 117500 |
| SMCPL | 2019-06-27 | 7.00 | 7.50 | 7.00 | 7.42 | 107000 |
| SMCPL | 2019-06-26 | 6.75 | 6.75 | 6.69 | 6.75 | 54500 |
| SMCPL | 2019-06-25 | 6.11 | 6.25 | 6.11 | 6.25 | 26000 |
| SMCPL | 2019-06-24 | 6.15 | 6.50 | 6.15 | 6.50 | 3000 |
| SMCPL | 2019-06-21 | 6.30 | 6.30 | 6.30 | 6.30 | 1000 |
| SMCPL | 2019-06-20 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| SMCPL | 2019-06-17 | 6.19 | 6.69 | 6.19 | 6.69 | 1000 |
| SMCPL | 2019-06-14 | 6.80 | 6.80 | 6.75 | 6.75 | 4000 |
| SMCPL | 2019-06-13 | 6.40 | 6.98 | 6.40 | 6.98 | 8000 |
| SMCPL | 2019-06-12 | 6.40 | 6.59 | 6.34 | 6.59 | 2500 |
| SMCPL | 2019-06-11 | 5.76 | 6.50 | 5.75 | 6.50 | 1500 |
| SMCPL | 2019-05-29 | 6.50 | 6.50 | 6.50 | 6.50 | 2000 |
| SMCPL | 2019-05-23 | 6.90 | 6.90 | 6.21 | 6.61 | 72500 |
| SMCPL | 2019-05-22 | 6.76 | 7.00 | 6.75 | 6.98 | 49000 |
| SMCPL | 2019-05-21 | 5.36 | 6.19 | 5.36 | 6.00 | 4000 |
| SMCPL | 2019-05-20 | 4.80 | 5.88 | 4.63 | 5.82 | 119500 |
| SMCPL | 2019-05-17 | 4.98 | 5.00 | 4.80 | 4.90 | 44000 |
| SMCPL | 2019-05-16 | 5.30 | 5.30 | 5.30 | 5.30 | 1000 |
| SMCPL | 2019-05-15 | 6.44 | 6.46 | 5.50 | 5.69 | 14000 |
| SMCPL | 2019-05-14 | 5.57 | 5.71 | 5.57 | 5.67 | 30500 |
| SMCPL | 2019-05-13 | 6.26 | 6.44 | 6.01 | 6.01 | 35500 |
| SMCPL | 2019-05-10 | 6.50 | 6.69 | 6.40 | 6.55 | 5500 |
| SMCPL | 2019-05-09 | 6.69 | 6.88 | 6.25 | 6.40 | 4500 |
| SMCPL | 2019-05-08 | 6.34 | 6.34 | 6.34 | 6.34 | 3500 |
| SMCPL | 2019-05-07 | 7.00 | 7.00 | 6.73 | 6.73 | 4500 |
| SMCPL | 2019-05-06 | 6.80 | 6.90 | 6.80 | 6.90 | 1500 |
| SMCPL | 2019-05-02 | 7.09 | 7.25 | 7.00 | 7.01 | 62500 |
| SMCPL | 2019-04-30 | 6.98 | 7.15 | 6.98 | 7.00 | 78000 |
| SMCPL | 2019-04-29 | 6.90 | 7.05 | 6.73 | 6.73 | 84000 |
| SMCPL | 2019-04-26 | 6.59 | 6.78 | 6.40 | 6.78 | 3000 |
| SMCPL | 2019-04-25 | 6.25 | 6.90 | 6.25 | 6.40 | 8500 |
| SMCPL | 2019-04-24 | 6.44 | 6.44 | 6.01 | 6.26 | 28000 |
| SMCPL | 2019-04-23 | 6.44 | 6.80 | 6.44 | 6.80 | 1000 |
| SMCPL | 2019-04-19 | 6.98 | 6.98 | 6.84 | 6.84 | 5000 |
| SMCPL | 2019-04-18 | 6.94 | 7.00 | 6.59 | 6.98 | 3500 |
| SMCPL | 2019-04-17 | 7.00 | 7.00 | 6.82 | 6.84 | 6000 |
| SMCPL | 2019-04-16 | 7.44 | 7.44 | 7.00 | 7.00 | 15000 |
| SMCPL | 2019-04-15 | 6.53 | 7.19 | 6.53 | 7.19 | 1000 |
| SMCPL | 2019-04-12 | 6.26 | 6.94 | 6.25 | 6.94 | 7000 |
| SMCPL | 2019-04-11 | 6.50 | 6.69 | 6.50 | 6.55 | 15000 |
| SMCPL | 2019-04-10 | 7.23 | 7.23 | 6.25 | 6.55 | 4500 |
| SMCPL | 2019-04-09 | 6.09 | 6.94 | 6.09 | 6.48 | 22500 |
| SMCPL | 2019-04-08 | 6.40 | 6.40 | 6.40 | 6.40 | 1000 |
| SMCPL | 2019-04-04 | 7.09 | 7.09 | 6.75 | 6.75 | 1500 |
| SMCPL | 2019-04-03 | 7.09 | 7.09 | 7.09 | 7.15 | 500 |
| SMCPL | 2019-04-01 | 7.15 | 7.15 | 7.15 | 7.15 | 500 |
| SMCPL | 2019-03-29 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| SMCPL | 2019-03-28 | 6.76 | 7.19 | 6.76 | 7.09 | 6500 |
| SMCPL | 2019-03-27 | 6.71 | 7.15 | 6.71 | 7.07 | 10500 |
| SMCPL | 2019-03-26 | 6.53 | 6.92 | 6.53 | 6.92 | 2500 |
| SMCPL | 2019-03-22 | 6.51 | 6.80 | 6.51 | 6.71 | 3000 |
| SMCPL | 2019-03-21 | 6.59 | 6.98 | 6.26 | 6.42 | 9500 |
| SMCPL | 2019-03-20 | 6.55 | 6.55 | 6.55 | 6.55 | 500 |
| SMCPL | 2019-03-19 | 7.00 | 7.42 | 6.69 | 6.73 | 20000 |
| SMCPL | 2019-03-18 | 6.80 | 6.80 | 6.76 | 6.76 | 2000 |
| SMCPL | 2019-03-15 | 6.80 | 6.80 | 6.80 | 6.80 | 6500 |
| SMCPL | 2019-03-13 | 6.65 | 7.19 | 6.65 | 7.05 | 13000 |
| SMCPL | 2019-03-07 | 7.17 | 7.17 | 7.17 | 7.17 | 1500 |
| SMCPL | 2019-03-06 | 7.30 | 7.30 | 7.30 | 7.30 | 1000 |
| SMCPL | 2019-03-05 | 7.25 | 7.28 | 7.25 | 7.28 | 12500 |
| SMCPL | 2019-03-04 | 7.44 | 7.44 | 7.19 | 7.25 | 8000 |
| SMCPL | 2019-03-01 | 7.30 | 7.40 | 7.30 | 7.40 | 15000 |
| SMCPL | 2019-02-28 | 7.38 | 7.38 | 7.09 | 7.30 | 2500 |
| SMCPL | 2019-02-27 | 6.51 | 7.19 | 6.51 | 7.19 | 36500 |
| SMCPL | 2019-02-26 | 7.40 | 7.50 | 7.19 | 7.21 | 42000 |
| SMCPL | 2019-02-25 | 7.55 | 7.55 | 7.50 | 7.50 | 205500 |
| SMCPL | 2019-02-22 | 7.50 | 7.55 | 7.50 | 7.53 | 19000 |
| SMCPL | 2019-02-21 | 7.53 | 7.80 | 7.53 | 7.67 | 5000 |
| SMCPL | 2019-02-20 | 7.51 | 7.61 | 7.44 | 7.59 | 14000 |
| SMCPL | 2019-02-19 | 7.80 | 7.80 | 7.55 | 7.65 | 7000 |
| SMCPL | 2019-02-18 | 7.98 | 7.98 | 7.98 | 7.98 | 1500 |
| SMCPL | 2019-02-15 | 8.00 | 8.00 | 7.90 | 7.96 | 4500 |
| SMCPL | 2019-02-14 | 8.00 | 8.10 | 8.00 | 8.10 | 60500 |
| SMCPL | 2019-02-13 | 8.06 | 8.06 | 7.98 | 8.00 | 46000 |
| SMCPL | 2019-02-12 | 8.18 | 8.18 | 8.00 | 8.02 | 21500 |
| SMCPL | 2019-02-11 | 8.00 | 8.00 | 7.82 | 7.82 | 1500 |
| SMCPL | 2019-02-07 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| SMCPL | 2019-02-06 | 8.77 | 8.77 | 8.35 | 8.48 | 36000 |
| SMCPL | 2019-02-04 | 7.86 | 8.55 | 7.84 | 8.55 | 400500 |
| SMCPL | 2019-02-01 | 7.44 | 7.55 | 7.44 | 7.55 | 3500 |
| SMCPL | 2019-01-31 | 7.32 | 7.44 | 7.32 | 7.44 | 1500 |
| SMCPL | 2019-01-30 | 7.59 | 7.59 | 7.59 | 7.59 | 28000 |
| SMCPL | 2019-01-29 | 7.90 | 7.90 | 7.50 | 7.51 | 125500 |
| SMCPL | 2019-01-28 | 7.21 | 7.90 | 7.21 | 7.73 | 267500 |
| SMCPL | 2019-01-25 | 7.01 | 7.01 | 7.01 | 7.01 | 160500 |
| SMCPL | 2019-01-24 | 7.63 | 7.63 | 7.01 | 7.17 | 16000 |
| SMCPL | 2019-01-23 | 7.15 | 7.25 | 6.80 | 7.09 | 58500 |
| SMCPL | 2019-01-22 | 7.25 | 7.34 | 7.25 | 7.34 | 6500 |
| SMCPL | 2019-01-21 | 7.26 | 7.26 | 7.26 | 7.26 | 500 |
| SMCPL | 2019-01-18 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| SMCPL | 2019-01-17 | 7.01 | 7.03 | 7.01 | 7.03 | 1500 |
| SMCPL | 2019-01-16 | 7.09 | 7.09 | 7.09 | 7.09 | 1000 |
| SMCPL | 2019-01-14 | 7.48 | 7.48 | 7.11 | 7.11 | 2000 |
| SMCPL | 2019-01-11 | 7.25 | 7.25 | 7.01 | 7.01 | 3000 |
| SMCPL | 2019-01-10 | 7.21 | 7.21 | 7.21 | 7.21 | 1000 |
| SMCPL | 2019-01-09 | 7.09 | 7.21 | 7.05 | 7.19 | 8000 |
| SMCPL | 2019-01-08 | 7.25 | 7.50 | 7.00 | 7.26 | 35000 |
| SMCPL | 2019-01-07 | 7.05 | 7.05 | 6.94 | 7.00 | 14000 |
| SMCPL | 2019-01-04 | 7.00 | 7.00 | 7.00 | 7.00 | 10000 |
| SMCPL | 2019-01-03 | 7.07 | 7.07 | 6.75 | 7.00 | 11000 |
| SMCPL | 2019-01-02 | 6.92 | 6.92 | 6.90 | 6.92 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00