ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
18/09/2019 0.95 0.95 0.93 0.94 8,949,697.00 8,433,564.46 0.00 0.00
19/09/2019 0.95 0.95 0.93 0.94 4,479,007.00 4,216,370.21 0.00 -50.00
20/09/2019 0.94 0.94 0.93 0.94 1,911,703.00 1,789,788.63 0.00 -57.55
23/09/2019 0.93 0.95 0.93 0.94 6,161,131.00 5,792,486.09 0.00 223.64
24/09/2019 0.95 0.95 0.94 0.95 2,818,767.00 2,670,253.37 1.06 -53.90
25/09/2019 0.95 0.97 0.94 0.95 10,468,810.00 9,991,361.92 0.00 274.17
26/09/2019 0.96 0.96 0.94 0.94 6,981,972.00 6,629,608.44 -1.05 -33.65
27/09/2019 0.95 0.97 0.95 0.96 11,439,470.00 10,969,235.30 2.13 65.46
30/09/2019 0.96 0.97 0.96 0.97 5,941,947.00 5,748,736.86 1.04 -47.59
01/10/2019 0.98 0.98 0.95 0.95 4,701,053.00 4,527,058.41 -2.06 -21.25
02/10/2019 0.95 0.96 0.95 0.95 2,333,840.00 2,226,475.24 0.00 -50.82
03/10/2019 0.95 0.96 0.94 0.94 5,412,890.00 5,161,356.45 -1.05 131.82
04/10/2019 0.95 0.96 0.94 0.96 2,356,587.00 2,238,588.63 2.13 -56.63
07/10/2019 0.96 0.97 0.94 0.96 10,863,055.00 10,405,661.59 0.00 364.83
08/10/2019 0.94 0.95 0.92 0.94 6,691,578.00 6,277,999.31 -2.08 -39.67
09/10/2019 0.94 0.95 0.91 0.91 9,793,436.00 9,127,672.31 -3.19 45.39
10/10/2019 0.92 0.94 0.91 0.92 7,905,636.00 7,284,907.86 1.10 -20.19
11/10/2019 0.93 0.93 0.92 0.93 3,656,207.00 3,393,834.68 1.09 -53.41
14/10/2019 0.92 0.92 0.88 0.88 7,200,045.00 6,475,220.85 -5.38 90.79
15/10/2019 0.90 0.91 0.89 0.90 3,847,871.00 3,469,126.56 2.27 -46.42
16/10/2019 0.89 0.90 0.87 0.89 5,206,851.00 4,612,520.95 -1.11 32.96
17/10/2019 0.89 0.90 0.87 0.89 8,060,949.00 7,126,188.13 0.00 54.50
18/10/2019 0.90 0.94 0.90 0.94 12,602,413.00 11,635,193.53 5.62 63.27
21/10/2019 0.94 0.94 0.92 0.93 3,090,937.00 2,868,292.82 -1.06 -75.35
22/10/2019 0.93 0.94 0.92 0.93 8,523,494.00 7,927,092.89 0.00 176.37
23/10/2019 0.94 0.95 0.93 0.94 7,290,973.00 6,848,639.61 1.08 -13.60
24/10/2019 0.95 0.95 0.93 0.94 8,188,236.00 7,707,331.46 0.00 12.54
25/10/2019 0.94 0.95 0.93 0.94 4,549,301.00 4,279,935.49 0.00 -44.47
28/10/2019 0.95 0.95 0.94 0.94 867,151.00 820,211.94 0.00 -80.84
30/10/2019 0.94 0.95 0.92 0.95 6,355,804.00 5,949,053.12 1.06 625.31
31/10/2019 0.94 0.95 0.93 0.93 4,250,381.00 3,995,614.05 -2.11 -32.84
01/11/2019 0.94 0.95 0.93 0.94 5,651,477.00 5,312,344.37 1.08 32.95
04/11/2019 0.94 0.97 0.94 0.96 13,160,247.00 12,566,383.91 2.13 136.55
05/11/2019 0.96 1.00 0.95 0.97 15,757,052.00 15,391,918.07 1.04 22.48
06/11/2019 0.98 0.98 0.96 0.98 6,184,401.00 5,996,996.03 1.03 -61.04
07/11/2019 0.98 0.99 0.97 0.98 11,177,193.00 10,954,168.73 0.00 82.66
08/11/2019 0.99 0.99 0.97 0.97 2,896,750.00 2,832,230.11 -1.02 -74.14
11/11/2019 0.97 0.99 0.97 0.99 6,593,243.00 6,460,015.01 2.06 128.09
12/11/2019 0.99 1.00 0.98 0.99 5,765,840.00 5,705,253.65 0.00 -11.68
13/11/2019 0.99 0.99 0.98 0.98 4,767,294.00 4,704,633.56 -1.01 -17.54
14/11/2019 0.98 0.99 0.97 0.98 9,596,162.00 9,405,384.53 0.00 99.92
15/11/2019 0.99 1.01 0.98 1.01 8,895,901.00 8,879,327.48 3.06 -5.59
18/11/2019 1.01 1.06 1.01 1.04 15,436,511.00 16,029,820.21 2.97 80.53