Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
WTL | 2019-09-24 | 0.94 | 0.94 | 0.91 | 0.93 | 1843000 |
WTL | 2019-09-23 | 1.04 | 1.04 | 0.94 | 0.95 | 3800500 |
WTL | 2019-09-20 | 1.01 | 1.08 | 1.01 | 1.03 | 6115500 |
WTL | 2019-09-19 | 1.00 | 1.08 | 0.99 | 1.00 | 6661500 |
WTL | 2019-09-18 | 0.95 | 1.02 | 0.89 | 1.00 | 10331000 |
WTL | 2019-09-17 | 1.02 | 1.02 | 0.97 | 0.98 | 1241000 |
WTL | 2019-09-16 | 1.00 | 1.02 | 0.94 | 1.00 | 3728000 |
WTL | 2019-09-13 | 0.94 | 1.03 | 0.93 | 0.98 | 4348000 |
WTL | 2019-09-12 | 0.86 | 1.04 | 0.85 | 0.98 | 18328500 |
WTL | 2019-09-11 | 0.89 | 0.91 | 0.82 | 0.85 | 6688000 |
WTL | 2019-09-06 | 0.86 | 0.91 | 0.85 | 0.88 | 4576500 |
WTL | 2019-09-05 | 0.85 | 0.87 | 0.82 | 0.86 | 12938000 |
WTL | 2019-09-04 | 0.80 | 0.85 | 0.79 | 0.85 | 7345500 |
WTL | 2019-09-03 | 0.83 | 0.83 | 0.76 | 0.80 | 4554500 |
WTL | 2019-09-02 | 0.81 | 0.85 | 0.72 | 0.81 | 12193500 |
WTL | 2019-08-30 | 0.76 | 0.82 | 0.72 | 0.75 | 5358500 |
WTL | 2019-08-29 | 0.72 | 0.77 | 0.68 | 0.75 | 4805000 |
WTL | 2019-08-28 | 0.77 | 0.80 | 0.72 | 0.72 | 1692500 |
WTL | 2019-08-27 | 0.72 | 0.75 | 0.72 | 0.75 | 1040500 |
WTL | 2019-08-26 | 0.82 | 0.85 | 0.74 | 0.75 | 4245000 |
WTL | 2019-08-23 | 0.77 | 0.85 | 0.69 | 0.82 | 14428500 |
WTL | 2019-08-22 | 0.60 | 0.77 | 0.60 | 0.75 | 22570000 |
WTL | 2019-08-21 | 0.58 | 0.60 | 0.56 | 0.58 | 1434000 |
WTL | 2019-08-20 | 0.60 | 0.60 | 0.56 | 0.56 | 3337500 |
WTL | 2019-08-19 | 0.56 | 0.60 | 0.56 | 0.60 | 1142500 |
WTL | 2019-08-16 | 0.55 | 0.56 | 0.55 | 0.56 | 137500 |
WTL | 2019-08-09 | 0.56 | 0.63 | 0.54 | 0.55 | 3571000 |
WTL | 2019-08-08 | 0.56 | 0.57 | 0.52 | 0.55 | 1099000 |
WTL | 2019-08-07 | 0.56 | 0.57 | 0.52 | 0.56 | 1428500 |
WTL | 2019-08-06 | 0.54 | 0.57 | 0.54 | 0.55 | 2021000 |
WTL | 2019-08-05 | 0.57 | 0.57 | 0.54 | 0.55 | 1297000 |
WTL | 2019-08-02 | 0.60 | 0.60 | 0.57 | 0.57 | 592000 |
WTL | 2019-08-01 | 0.58 | 0.61 | 0.57 | 0.60 | 1073000 |
WTL | 2019-07-31 | 0.56 | 0.60 | 0.56 | 0.60 | 2660500 |
WTL | 2019-07-30 | 0.56 | 0.60 | 0.56 | 0.56 | 909500 |
WTL | 2019-07-29 | 0.60 | 0.60 | 0.56 | 0.57 | 366500 |
WTL | 2019-07-26 | 0.60 | 0.68 | 0.56 | 0.58 | 7246000 |
WTL | 2019-07-25 | 0.60 | 0.62 | 0.58 | 0.60 | 1365500 |
WTL | 2019-07-24 | 0.61 | 0.62 | 0.60 | 0.61 | 689000 |
WTL | 2019-07-23 | 0.62 | 0.63 | 0.58 | 0.60 | 7804500 |
WTL | 2019-07-22 | 0.61 | 0.62 | 0.60 | 0.62 | 1048000 |
WTL | 2019-07-19 | 0.62 | 0.62 | 0.58 | 0.60 | 1086000 |
WTL | 2019-07-18 | 0.66 | 0.66 | 0.60 | 0.61 | 1951500 |
WTL | 2019-07-17 | 0.67 | 0.68 | 0.63 | 0.64 | 1063000 |
WTL | 2019-07-16 | 0.64 | 0.66 | 0.62 | 0.66 | 917500 |
WTL | 2019-07-15 | 0.68 | 0.68 | 0.62 | 0.64 | 1270500 |
WTL | 2019-07-12 | 0.68 | 0.69 | 0.66 | 0.68 | 601000 |
WTL | 2019-07-11 | 0.69 | 0.73 | 0.68 | 0.69 | 342500 |
WTL | 2019-07-10 | 0.69 | 0.69 | 0.67 | 0.68 | 94500 |
WTL | 2019-07-09 | 0.68 | 0.72 | 0.68 | 0.68 | 738500 |
WTL | 2019-07-08 | 0.68 | 0.72 | 0.64 | 0.67 | 1272500 |
WTL | 2019-07-05 | 0.73 | 0.73 | 0.68 | 0.69 | 1728000 |
WTL | 2019-07-04 | 0.77 | 0.79 | 0.70 | 0.73 | 1660500 |
WTL | 2019-07-03 | 0.74 | 0.79 | 0.74 | 0.76 | 2095000 |
WTL | 2019-07-02 | 0.73 | 0.76 | 0.69 | 0.75 | 3356500 |
WTL | 2019-07-01 | 0.70 | 0.73 | 0.68 | 0.72 | 403500 |
WTL | 2019-06-28 | 0.69 | 0.69 | 0.66 | 0.69 | 3553500 |
WTL | 2019-06-27 | 0.70 | 0.74 | 0.68 | 0.69 | 457500 |
WTL | 2019-06-26 | 0.69 | 0.70 | 0.64 | 0.69 | 3561000 |
WTL | 2019-06-25 | 0.75 | 0.75 | 0.68 | 0.69 | 4784500 |
WTL | 2019-06-24 | 0.81 | 0.81 | 0.74 | 0.74 | 2077500 |
WTL | 2019-06-21 | 0.81 | 0.81 | 0.77 | 0.79 | 15891000 |
WTL | 2019-06-20 | 0.76 | 0.81 | 0.76 | 0.79 | 17183000 |
WTL | 2019-06-19 | 0.76 | 0.92 | 0.74 | 0.75 | 9587500 |
WTL | 2019-06-18 | 0.80 | 0.80 | 0.75 | 0.75 | 1602000 |
WTL | 2019-06-17 | 0.81 | 0.81 | 0.76 | 0.77 | 2227500 |
WTL | 2019-06-14 | 0.82 | 0.83 | 0.79 | 0.81 | 1960500 |
WTL | 2019-06-13 | 0.85 | 0.85 | 0.81 | 0.81 | 2183500 |
WTL | 2019-06-12 | 0.87 | 0.88 | 0.79 | 0.82 | 4909000 |
WTL | 2019-06-11 | 0.81 | 0.85 | 0.77 | 0.85 | 1878000 |
WTL | 2019-06-10 | 0.88 | 0.88 | 0.80 | 0.81 | 2468500 |
WTL | 2019-06-03 | 0.83 | 0.87 | 0.75 | 0.87 | 20613000 |
WTL | 2019-05-30 | 0.81 | 0.85 | 0.80 | 0.81 | 3633500 |
WTL | 2019-05-29 | 0.79 | 0.85 | 0.79 | 0.80 | 3441500 |
WTL | 2019-05-28 | 0.79 | 0.80 | 0.75 | 0.77 | 2561500 |
WTL | 2019-05-27 | 0.79 | 0.86 | 0.75 | 0.76 | 10045500 |
WTL | 2019-05-24 | 0.81 | 0.81 | 0.77 | 0.79 | 2270500 |
WTL | 2019-05-23 | 0.83 | 0.86 | 0.79 | 0.80 | 11684000 |
WTL | 2019-05-22 | 0.81 | 0.86 | 0.80 | 0.81 | 20146000 |
WTL | 2019-05-21 | 0.87 | 0.87 | 0.79 | 0.80 | 3128500 |
WTL | 2019-05-20 | 0.80 | 0.89 | 0.72 | 0.87 | 1903500 |
WTL | 2019-05-17 | 0.87 | 0.87 | 0.75 | 0.76 | 1496000 |
WTL | 2019-05-16 | 0.93 | 0.93 | 0.81 | 0.88 | 2153000 |
WTL | 2019-05-15 | 0.88 | 0.93 | 0.87 | 0.89 | 892500 |
WTL | 2019-05-14 | 0.92 | 0.92 | 0.85 | 0.87 | 1323000 |
WTL | 2019-05-13 | 1.00 | 1.02 | 0.85 | 0.87 | 1536000 |
WTL | 2019-05-10 | 0.98 | 1.05 | 0.97 | 0.99 | 199500 |
WTL | 2019-05-09 | 0.95 | 1.00 | 0.93 | 0.99 | 669000 |
WTL | 2019-05-08 | 1.01 | 1.01 | 0.89 | 0.99 | 3932500 |
WTL | 2019-05-07 | 1.00 | 1.01 | 0.99 | 1.00 | 671500 |
WTL | 2019-05-06 | 1.00 | 1.02 | 0.98 | 1.01 | 1953000 |
WTL | 2019-05-03 | 1.01 | 1.01 | 0.97 | 1.00 | 776000 |
WTL | 2019-05-02 | 1.04 | 1.04 | 1.00 | 1.00 | 1890000 |
WTL | 2019-04-30 | 1.01 | 1.07 | 1.01 | 1.02 | 951000 |
WTL | 2019-04-29 | 1.09 | 1.09 | 1.00 | 1.03 | 2450500 |
WTL | 2019-04-26 | 1.01 | 1.04 | 1.01 | 1.03 | 1120000 |
WTL | 2019-04-25 | 1.04 | 1.07 | 1.00 | 1.01 | 7407500 |
WTL | 2019-04-24 | 1.04 | 1.07 | 1.02 | 1.03 | 3179500 |
WTL | 2019-04-23 | 1.02 | 1.04 | 1.00 | 1.02 | 1364000 |
WTL | 2019-04-22 | 1.10 | 1.10 | 1.01 | 1.02 | 1290500 |
WTL | 2019-04-19 | 1.08 | 1.10 | 1.01 | 1.04 | 8689500 |
WTL | 2019-04-18 | 1.09 | 1.09 | 1.01 | 1.04 | 1881000 |
WTL | 2019-04-17 | 1.09 | 1.10 | 1.01 | 1.04 | 2794500 |
WTL | 2019-04-16 | 1.09 | 1.11 | 1.07 | 1.09 | 1554000 |
WTL | 2019-04-15 | 1.11 | 1.12 | 1.08 | 1.09 | 4481500 |
WTL | 2019-04-12 | 1.14 | 1.21 | 1.09 | 1.10 | 10554500 |
WTL | 2019-04-11 | 1.03 | 1.14 | 1.01 | 1.13 | 9786500 |
WTL | 2019-04-10 | 1.10 | 1.20 | 1.00 | 1.03 | 17986500 |
WTL | 2019-04-09 | 1.16 | 1.25 | 1.16 | 1.23 | 7579000 |
WTL | 2019-04-08 | 1.15 | 1.20 | 1.11 | 1.15 | 4722500 |
WTL | 2019-04-05 | 1.11 | 1.16 | 1.09 | 1.13 | 7226000 |
WTL | 2019-04-04 | 1.14 | 1.19 | 1.07 | 1.10 | 10430000 |
WTL | 2019-04-03 | 1.12 | 1.30 | 1.09 | 1.12 | 31443500 |
WTL | 2019-04-02 | 1.07 | 1.10 | 1.05 | 1.10 | 1099500 |
WTL | 2019-04-01 | 1.09 | 1.12 | 1.03 | 1.03 | 1108000 |
WTL | 2019-03-29 | 1.09 | 1.10 | 1.05 | 1.09 | 1871500 |
WTL | 2019-03-28 | 1.12 | 1.13 | 1.07 | 1.08 | 3756000 |
WTL | 2019-03-27 | 1.10 | 1.15 | 1.09 | 1.12 | 13609500 |
WTL | 2019-03-26 | 1.14 | 1.19 | 1.08 | 1.09 | 15439000 |
WTL | 2019-03-25 | 1.17 | 1.17 | 1.07 | 1.08 | 3731500 |
WTL | 2019-03-22 | 1.20 | 1.20 | 1.12 | 1.13 | 1660500 |
WTL | 2019-03-21 | 1.21 | 1.21 | 1.13 | 1.14 | 2827500 |
WTL | 2019-03-20 | 1.28 | 1.28 | 1.19 | 1.20 | 6463500 |
WTL | 2019-03-19 | 1.28 | 1.29 | 1.25 | 1.27 | 800000 |
WTL | 2019-03-18 | 1.29 | 1.34 | 1.26 | 1.28 | 1369000 |
WTL | 2019-03-15 | 1.35 | 1.46 | 1.28 | 1.30 | 1971500 |
WTL | 2019-03-14 | 1.34 | 1.35 | 1.27 | 1.32 | 2327000 |
WTL | 2019-03-13 | 1.34 | 1.35 | 1.30 | 1.34 | 377000 |
WTL | 2019-03-12 | 1.36 | 1.37 | 1.28 | 1.29 | 8815500 |
WTL | 2019-03-11 | 1.39 | 1.39 | 1.32 | 1.35 | 1293000 |
WTL | 2019-03-08 | 1.37 | 1.39 | 1.29 | 1.32 | 12473000 |
WTL | 2019-03-07 | 1.37 | 1.39 | 1.35 | 1.36 | 1746000 |
WTL | 2019-03-06 | 1.39 | 1.40 | 1.37 | 1.38 | 1610000 |
WTL | 2019-03-05 | 1.40 | 1.40 | 1.37 | 1.39 | 947500 |
WTL | 2019-03-04 | 1.45 | 1.45 | 1.37 | 1.39 | 1025000 |
WTL | 2019-03-01 | 1.42 | 1.46 | 1.37 | 1.39 | 2133000 |
WTL | 2019-02-28 | 1.42 | 1.42 | 1.37 | 1.39 | 9808000 |
WTL | 2019-02-27 | 1.41 | 1.50 | 1.23 | 1.36 | 8053000 |
WTL | 2019-02-26 | 1.50 | 1.50 | 1.42 | 1.48 | 3247500 |
WTL | 2019-02-25 | 1.60 | 1.61 | 1.50 | 1.50 | 614000 |
WTL | 2019-02-22 | 1.54 | 1.60 | 1.52 | 1.55 | 570500 |
WTL | 2019-02-21 | 1.52 | 1.52 | 1.47 | 1.50 | 608500 |
WTL | 2019-02-20 | 1.46 | 1.50 | 1.40 | 1.49 | 2079000 |
WTL | 2019-02-19 | 1.54 | 1.54 | 1.47 | 1.48 | 1642000 |
WTL | 2019-02-18 | 1.54 | 1.57 | 1.50 | 1.51 | 363000 |
WTL | 2019-02-15 | 1.59 | 1.59 | 1.52 | 1.53 | 709000 |
WTL | 2019-02-14 | 1.57 | 1.57 | 1.52 | 1.54 | 736000 |
WTL | 2019-02-13 | 1.61 | 1.64 | 1.53 | 1.55 | 12984000 |
WTL | 2019-02-12 | 1.62 | 1.62 | 1.54 | 1.58 | 570500 |
WTL | 2019-02-11 | 1.64 | 1.64 | 1.54 | 1.55 | 647500 |
WTL | 2019-02-08 | 1.66 | 1.70 | 1.60 | 1.60 | 1470500 |
WTL | 2019-02-07 | 1.66 | 1.67 | 1.60 | 1.61 | 2122500 |
WTL | 2019-02-06 | 1.70 | 1.76 | 1.62 | 1.63 | 3896000 |
WTL | 2019-02-04 | 1.75 | 1.76 | 1.70 | 1.72 | 2073000 |
WTL | 2019-02-01 | 1.79 | 1.82 | 1.72 | 1.74 | 2826000 |
WTL | 2019-01-31 | 1.60 | 1.84 | 1.60 | 1.80 | 15619500 |
WTL | 2019-01-30 | 1.58 | 1.71 | 1.58 | 1.63 | 1775500 |
WTL | 2019-01-29 | 1.63 | 1.65 | 1.54 | 1.57 | 1767500 |
WTL | 2019-01-28 | 1.62 | 1.63 | 1.60 | 1.61 | 1004500 |
WTL | 2019-01-25 | 1.61 | 1.67 | 1.60 | 1.64 | 1939500 |
WTL | 2019-01-24 | 1.66 | 1.67 | 1.59 | 1.60 | 1513500 |
WTL | 2019-01-23 | 1.63 | 1.65 | 1.50 | 1.61 | 1319500 |
WTL | 2019-01-22 | 1.59 | 1.65 | 1.58 | 1.62 | 2019500 |
WTL | 2019-01-21 | 1.60 | 1.62 | 1.53 | 1.61 | 953500 |
WTL | 2019-01-18 | 1.52 | 1.61 | 1.49 | 1.59 | 2531000 |
WTL | 2019-01-17 | 1.46 | 1.53 | 1.45 | 1.48 | 623500 |
WTL | 2019-01-16 | 1.50 | 1.54 | 1.40 | 1.45 | 1298500 |
WTL | 2019-01-15 | 1.55 | 1.59 | 1.50 | 1.51 | 1087000 |
WTL | 2019-01-14 | 1.62 | 1.64 | 1.54 | 1.59 | 1617000 |
WTL | 2019-01-11 | 1.60 | 1.62 | 1.51 | 1.53 | 1285500 |
WTL | 2019-01-10 | 1.44 | 1.65 | 1.40 | 1.61 | 7960500 |
WTL | 2019-01-09 | 1.40 | 1.44 | 1.37 | 1.40 | 749500 |
WTL | 2019-01-08 | 1.40 | 1.44 | 1.37 | 1.38 | 1637000 |
WTL | 2019-01-07 | 1.36 | 1.44 | 1.34 | 1.38 | 5153000 |
WTL | 2019-01-04 | 1.39 | 1.39 | 1.34 | 1.36 | 1996000 |
WTL | 2019-01-03 | 1.41 | 1.44 | 1.38 | 1.39 | 553000 |
WTL | 2019-01-02 | 1.48 | 1.50 | 1.39 | 1.40 | 397500 |
WTL | 2019-01-01 | 1.42 | 1.45 | 1.38 | 1.45 | 957500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00