Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TRPOL | 2019-09-24 | 6.61 | 6.84 | 6.11 | 6.73 | 29500 |
TRPOL | 2019-09-23 | 6.90 | 6.90 | 6.69 | 6.73 | 48000 |
TRPOL | 2019-09-20 | 7.05 | 7.19 | 6.90 | 6.90 | 74500 |
TRPOL | 2019-09-19 | 7.07 | 7.25 | 6.90 | 7.03 | 81500 |
TRPOL | 2019-09-18 | 6.90 | 7.00 | 6.80 | 6.82 | 9000 |
TRPOL | 2019-09-17 | 7.00 | 7.11 | 7.00 | 7.11 | 174000 |
TRPOL | 2019-09-16 | 6.94 | 7.03 | 6.94 | 7.03 | 281500 |
TRPOL | 2019-09-13 | 7.09 | 7.09 | 7.00 | 7.07 | 2000 |
TRPOL | 2019-09-12 | 6.84 | 7.28 | 6.84 | 7.07 | 16500 |
TRPOL | 2019-09-11 | 7.05 | 7.13 | 6.90 | 7.13 | 21000 |
TRPOL | 2019-09-06 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
TRPOL | 2019-09-05 | 7.28 | 7.38 | 6.88 | 6.88 | 28500 |
TRPOL | 2019-09-04 | 6.98 | 7.23 | 6.98 | 7.19 | 15000 |
TRPOL | 2019-09-03 | 7.23 | 7.23 | 6.71 | 6.94 | 11500 |
TRPOL | 2019-09-02 | 7.00 | 7.19 | 7.00 | 7.19 | 4000 |
TRPOL | 2019-08-30 | 6.55 | 6.96 | 6.55 | 6.90 | 19000 |
TRPOL | 2019-08-29 | 6.80 | 6.98 | 6.61 | 6.86 | 28500 |
TRPOL | 2019-08-28 | 7.19 | 7.46 | 6.75 | 6.96 | 43500 |
TRPOL | 2019-08-27 | 7.44 | 7.44 | 6.75 | 7.09 | 38000 |
TRPOL | 2019-08-26 | 7.50 | 7.73 | 7.01 | 7.05 | 139500 |
TRPOL | 2019-08-23 | 7.51 | 7.76 | 7.40 | 7.53 | 167000 |
TRPOL | 2019-08-22 | 7.38 | 7.90 | 7.30 | 7.78 | 449500 |
TRPOL | 2019-08-21 | 6.88 | 7.30 | 6.50 | 7.09 | 269500 |
TRPOL | 2019-08-20 | 7.09 | 7.38 | 6.51 | 6.71 | 158000 |
TRPOL | 2019-08-19 | 6.51 | 7.25 | 6.50 | 7.13 | 110500 |
TRPOL | 2019-08-16 | 6.51 | 6.78 | 6.50 | 6.78 | 3500 |
TRPOL | 2019-08-09 | 7.44 | 7.44 | 6.09 | 6.84 | 48000 |
TRPOL | 2019-08-08 | 6.36 | 6.82 | 6.36 | 6.78 | 36000 |
TRPOL | 2019-08-07 | 6.90 | 6.90 | 6.80 | 6.90 | 17000 |
TRPOL | 2019-08-06 | 7.00 | 7.25 | 6.80 | 6.92 | 55000 |
TRPOL | 2019-08-05 | 7.30 | 7.30 | 6.86 | 6.86 | 1876000 |
TRPOL | 2019-08-02 | 7.75 | 7.90 | 7.51 | 7.86 | 15000 |
TRPOL | 2019-08-01 | 7.34 | 8.00 | 7.34 | 7.59 | 16000 |
TRPOL | 2019-07-31 | 8.00 | 8.05 | 7.90 | 7.92 | 51500 |
TRPOL | 2019-07-30 | 7.75 | 8.19 | 7.75 | 8.19 | 38500 |
TRPOL | 2019-07-29 | 7.98 | 7.98 | 7.36 | 7.55 | 20500 |
TRPOL | 2019-07-26 | 8.25 | 8.25 | 8.00 | 8.00 | 19500 |
TRPOL | 2019-07-25 | 8.21 | 8.50 | 8.21 | 8.25 | 9000 |
TRPOL | 2019-07-24 | 8.76 | 8.76 | 8.76 | 8.76 | 500 |
TRPOL | 2019-07-23 | 8.31 | 8.60 | 8.31 | 8.59 | 6500 |
TRPOL | 2019-07-22 | 8.18 | 8.59 | 8.17 | 8.59 | 4500 |
TRPOL | 2019-07-19 | 8.50 | 8.89 | 8.39 | 8.61 | 10000 |
TRPOL | 2019-07-18 | 8.50 | 8.69 | 7.92 | 8.30 | 47000 |
TRPOL | 2019-07-17 | 8.50 | 9.00 | 8.10 | 8.93 | 52000 |
TRPOL | 2019-07-16 | 8.05 | 8.50 | 8.05 | 8.35 | 25000 |
TRPOL | 2019-07-15 | 8.10 | 8.43 | 8.00 | 8.02 | 56000 |
TRPOL | 2019-07-12 | 8.81 | 9.05 | 8.81 | 9.00 | 122000 |
TRPOL | 2019-07-11 | 9.00 | 9.05 | 9.00 | 9.00 | 7000 |
TRPOL | 2019-07-10 | 9.00 | 9.05 | 8.89 | 9.05 | 3000 |
TRPOL | 2019-07-09 | 8.72 | 9.00 | 8.72 | 9.00 | 2500 |
TRPOL | 2019-07-08 | 9.25 | 9.25 | 9.00 | 9.00 | 228000 |
TRPOL | 2019-07-05 | 9.00 | 9.18 | 8.89 | 8.97 | 18500 |
TRPOL | 2019-07-04 | 9.48 | 9.50 | 9.14 | 9.14 | 32500 |
TRPOL | 2019-07-03 | 9.39 | 9.47 | 9.14 | 9.46 | 11000 |
TRPOL | 2019-07-02 | 8.90 | 9.27 | 8.90 | 9.10 | 25000 |
TRPOL | 2019-07-01 | 8.94 | 9.38 | 8.89 | 9.07 | 4000 |
TRPOL | 2019-06-28 | 8.53 | 9.23 | 8.50 | 9.19 | 58000 |
TRPOL | 2019-06-27 | 8.26 | 9.44 | 8.48 | 8.94 | 46000 |
TRPOL | 2019-06-26 | 9.25 | 9.25 | 8.50 | 8.69 | 101500 |
TRPOL | 2019-06-25 | 9.14 | 9.30 | 9.00 | 9.19 | 26000 |
TRPOL | 2019-06-24 | 9.39 | 9.39 | 9.00 | 9.14 | 44000 |
TRPOL | 2019-06-21 | 9.64 | 9.73 | 9.64 | 9.69 | 26000 |
TRPOL | 2019-06-20 | 9.68 | 9.75 | 9.48 | 9.71 | 60000 |
TRPOL | 2019-06-19 | 9.72 | 9.72 | 9.56 | 9.56 | 5500 |
TRPOL | 2019-06-18 | 9.52 | 9.55 | 9.52 | 9.52 | 31500 |
TRPOL | 2019-06-17 | 9.98 | 9.98 | 9.64 | 9.72 | 29000 |
TRPOL | 2019-06-14 | 10.18 | 10.18 | 9.84 | 9.94 | 35000 |
TRPOL | 2019-06-13 | 10.39 | 10.39 | 9.89 | 10.13 | 90000 |
TRPOL | 2019-06-12 | 9.72 | 10.19 | 9.50 | 10.13 | 54500 |
TRPOL | 2019-06-11 | 8.56 | 9.50 | 8.56 | 9.22 | 30500 |
TRPOL | 2019-06-10 | 9.25 | 9.39 | 9.00 | 9.15 | 40500 |
TRPOL | 2019-06-03 | 10.35 | 10.35 | 9.60 | 9.60 | 10000 |
TRPOL | 2019-05-30 | 10.50 | 10.50 | 9.34 | 9.89 | 17000 |
TRPOL | 2019-05-29 | 9.90 | 10.14 | 9.60 | 10.10 | 44000 |
TRPOL | 2019-05-28 | 9.50 | 9.59 | 9.10 | 9.21 | 77000 |
TRPOL | 2019-05-27 | 10.93 | 10.93 | 10.00 | 10.07 | 69000 |
TRPOL | 2019-05-24 | 11.00 | 11.00 | 10.50 | 10.75 | 67500 |
TRPOL | 2019-05-23 | 10.97 | 11.35 | 10.89 | 11.10 | 79500 |
TRPOL | 2019-05-22 | 10.39 | 10.60 | 10.30 | 10.60 | 79500 |
TRPOL | 2019-05-21 | 9.50 | 9.75 | 9.01 | 9.60 | 84000 |
TRPOL | 2019-05-20 | 7.90 | 9.30 | 7.84 | 9.27 | 295500 |
TRPOL | 2019-05-17 | 8.61 | 8.98 | 8.30 | 8.30 | 534500 |
TRPOL | 2019-05-16 | 9.69 | 9.75 | 9.27 | 9.30 | 34000 |
TRPOL | 2019-05-15 | 9.86 | 10.19 | 9.51 | 10.00 | 112000 |
TRPOL | 2019-05-14 | 9.50 | 9.89 | 8.93 | 9.22 | 180000 |
TRPOL | 2019-05-13 | 11.32 | 11.32 | 9.50 | 9.55 | 61000 |
TRPOL | 2019-05-10 | 10.68 | 10.68 | 10.19 | 10.35 | 3500 |
TRPOL | 2019-05-09 | 10.30 | 10.89 | 10.21 | 10.64 | 50000 |
TRPOL | 2019-05-08 | 11.00 | 11.00 | 10.05 | 10.27 | 18500 |
TRPOL | 2019-05-07 | 11.50 | 11.80 | 10.89 | 10.97 | 27000 |
TRPOL | 2019-05-06 | 12.30 | 12.30 | 11.51 | 11.51 | 78500 |
TRPOL | 2019-05-03 | 12.69 | 12.81 | 12.50 | 12.51 | 42000 |
TRPOL | 2019-05-02 | 12.81 | 13.13 | 12.76 | 12.81 | 16500 |
TRPOL | 2019-04-30 | 13.05 | 13.31 | 13.00 | 13.00 | 253500 |
TRPOL | 2019-04-29 | 13.44 | 14.19 | 13.00 | 13.18 | 1186500 |
TRPOL | 2019-04-26 | 13.50 | 14.35 | 13.00 | 13.52 | 661000 |
TRPOL | 2019-04-25 | 13.00 | 13.71 | 13.00 | 13.39 | 455000 |
TRPOL | 2019-04-24 | 11.89 | 12.72 | 11.06 | 12.71 | 694500 |
TRPOL | 2019-04-23 | 12.05 | 12.10 | 11.57 | 11.72 | 1644500 |
TRPOL | 2019-04-22 | 13.73 | 13.75 | 12.52 | 12.57 | 456500 |
TRPOL | 2019-04-19 | 12.94 | 13.52 | 12.69 | 13.52 | 848500 |
TRPOL | 2019-04-18 | 11.97 | 12.85 | 11.51 | 12.52 | 426500 |
TRPOL | 2019-04-17 | 12.19 | 12.39 | 11.55 | 11.93 | 758500 |
TRPOL | 2019-04-16 | 11.38 | 12.10 | 11.30 | 11.84 | 1088500 |
TRPOL | 2019-04-15 | 10.10 | 11.10 | 10.10 | 11.10 | 665000 |
TRPOL | 2019-04-12 | 8.98 | 10.15 | 8.98 | 10.10 | 491000 |
TRPOL | 2019-04-11 | 8.40 | 9.69 | 8.40 | 9.15 | 302000 |
TRPOL | 2019-04-10 | 9.39 | 9.39 | 8.50 | 8.72 | 98500 |
TRPOL | 2019-04-09 | 9.28 | 9.28 | 8.51 | 9.00 | 65000 |
TRPOL | 2019-04-08 | 9.80 | 9.80 | 9.02 | 9.03 | 212000 |
TRPOL | 2019-04-05 | 10.10 | 10.38 | 9.94 | 10.02 | 130500 |
TRPOL | 2019-04-04 | 10.60 | 10.64 | 10.30 | 10.35 | 88500 |
TRPOL | 2019-04-03 | 10.84 | 10.84 | 10.38 | 10.47 | 66000 |
TRPOL | 2019-04-02 | 10.59 | 10.88 | 10.50 | 10.61 | 106000 |
TRPOL | 2019-04-01 | 10.85 | 10.98 | 10.60 | 10.67 | 50000 |
TRPOL | 2019-03-29 | 11.00 | 11.23 | 10.94 | 11.05 | 60000 |
TRPOL | 2019-03-28 | 11.19 | 11.30 | 11.00 | 11.03 | 181500 |
TRPOL | 2019-03-27 | 11.18 | 11.50 | 10.94 | 11.44 | 356500 |
TRPOL | 2019-03-26 | 10.90 | 11.10 | 10.90 | 11.02 | 85500 |
TRPOL | 2019-03-25 | 11.05 | 11.18 | 10.85 | 10.86 | 66000 |
TRPOL | 2019-03-22 | 11.44 | 11.85 | 11.00 | 11.01 | 52000 |
TRPOL | 2019-03-21 | 11.00 | 11.39 | 11.00 | 11.26 | 36000 |
TRPOL | 2019-03-20 | 11.14 | 11.60 | 10.96 | 11.02 | 107500 |
TRPOL | 2019-03-19 | 11.35 | 11.47 | 11.19 | 11.35 | 23500 |
TRPOL | 2019-03-18 | 11.35 | 11.73 | 11.05 | 11.43 | 111000 |
TRPOL | 2019-03-15 | 12.05 | 12.96 | 11.01 | 11.52 | 622500 |
TRPOL | 2019-03-14 | 11.00 | 11.96 | 10.60 | 11.96 | 256000 |
TRPOL | 2019-03-13 | 11.10 | 11.34 | 10.89 | 10.96 | 110500 |
TRPOL | 2019-03-12 | 11.47 | 11.47 | 11.19 | 11.26 | 113000 |
TRPOL | 2019-03-11 | 11.51 | 11.59 | 11.35 | 11.38 | 47000 |
TRPOL | 2019-03-08 | 11.50 | 11.69 | 11.30 | 11.39 | 77500 |
TRPOL | 2019-03-07 | 11.81 | 11.81 | 11.60 | 11.67 | 71000 |
TRPOL | 2019-03-06 | 12.00 | 12.18 | 11.60 | 11.78 | 125500 |
TRPOL | 2019-03-05 | 11.89 | 12.18 | 11.40 | 11.98 | 382500 |
TRPOL | 2019-03-04 | 11.64 | 11.88 | 11.30 | 11.52 | 293500 |
TRPOL | 2019-03-01 | 11.50 | 12.00 | 11.35 | 11.60 | 237500 |
TRPOL | 2019-02-28 | 12.19 | 12.39 | 11.01 | 11.48 | 728000 |
TRPOL | 2019-02-27 | 12.25 | 12.60 | 11.77 | 12.01 | 679500 |
TRPOL | 2019-02-26 | 13.10 | 13.48 | 12.60 | 12.77 | 188000 |
TRPOL | 2019-02-25 | 13.00 | 13.97 | 13.00 | 13.43 | 181000 |
TRPOL | 2019-02-22 | 13.00 | 13.22 | 13.00 | 13.13 | 75000 |
TRPOL | 2019-02-21 | 12.81 | 13.19 | 12.80 | 12.92 | 257000 |
TRPOL | 2019-02-20 | 13.39 | 13.39 | 12.64 | 12.93 | 233500 |
TRPOL | 2019-02-19 | 13.19 | 13.50 | 13.10 | 13.14 | 89500 |
TRPOL | 2019-02-18 | 13.56 | 13.68 | 13.30 | 13.39 | 58000 |
TRPOL | 2019-02-15 | 13.51 | 13.65 | 13.35 | 13.47 | 177500 |
TRPOL | 2019-02-14 | 13.48 | 13.77 | 13.25 | 13.47 | 210500 |
TRPOL | 2019-02-13 | 13.98 | 14.30 | 13.21 | 13.40 | 797500 |
TRPOL | 2019-02-12 | 13.90 | 14.02 | 13.10 | 13.60 | 1273000 |
TRPOL | 2019-02-11 | 14.94 | 14.94 | 13.89 | 14.00 | 818500 |
TRPOL | 2019-02-08 | 14.60 | 14.75 | 14.44 | 14.60 | 472000 |
TRPOL | 2019-02-07 | 15.34 | 15.34 | 14.39 | 14.52 | 1166500 |
TRPOL | 2019-02-06 | 15.06 | 15.48 | 14.94 | 15.00 | 482000 |
TRPOL | 2019-02-04 | 15.43 | 15.50 | 14.80 | 14.86 | 978000 |
TRPOL | 2019-02-01 | 15.50 | 15.73 | 14.85 | 15.02 | 1122500 |
TRPOL | 2019-01-31 | 15.30 | 15.89 | 15.30 | 15.52 | 367500 |
TRPOL | 2019-01-30 | 15.44 | 15.98 | 15.26 | 15.35 | 588000 |
TRPOL | 2019-01-29 | 15.15 | 15.50 | 15.09 | 15.18 | 321500 |
TRPOL | 2019-01-28 | 15.44 | 15.50 | 15.02 | 15.13 | 158000 |
TRPOL | 2019-01-25 | 15.80 | 15.88 | 15.40 | 15.43 | 40500 |
TRPOL | 2019-01-24 | 16.02 | 16.25 | 15.60 | 15.73 | 380000 |
TRPOL | 2019-01-23 | 15.75 | 16.20 | 15.56 | 15.89 | 231000 |
TRPOL | 2019-01-22 | 15.05 | 16.03 | 15.05 | 15.76 | 466500 |
TRPOL | 2019-01-21 | 15.44 | 15.44 | 15.00 | 15.10 | 67500 |
TRPOL | 2019-01-18 | 15.39 | 15.59 | 15.39 | 15.42 | 47000 |
TRPOL | 2019-01-17 | 15.44 | 15.44 | 15.00 | 15.22 | 60000 |
TRPOL | 2019-01-16 | 15.55 | 15.60 | 15.26 | 15.39 | 31000 |
TRPOL | 2019-01-15 | 15.50 | 15.75 | 14.82 | 15.47 | 302500 |
TRPOL | 2019-01-14 | 16.00 | 16.20 | 14.98 | 15.14 | 746000 |
TRPOL | 2019-01-11 | 16.20 | 16.20 | 15.85 | 15.90 | 30500 |
TRPOL | 2019-01-10 | 15.69 | 16.14 | 15.51 | 16.00 | 43500 |
TRPOL | 2019-01-09 | 16.36 | 16.36 | 15.81 | 16.01 | 144000 |
TRPOL | 2019-01-08 | 16.79 | 17.07 | 16.00 | 16.25 | 315500 |
TRPOL | 2019-01-07 | 16.26 | 16.50 | 16.26 | 16.50 | 35000 |
TRPOL | 2019-01-04 | 16.00 | 16.50 | 16.00 | 16.04 | 21000 |
TRPOL | 2019-01-03 | 15.85 | 16.29 | 15.85 | 16.11 | 68000 |
TRPOL | 2019-01-02 | 16.25 | 16.89 | 16.11 | 16.28 | 94500 |
TRPOL | 2019-01-01 | 16.48 | 16.79 | 16.29 | 16.62 | 82500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00