ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
24/01/2019 1.03 1.04 1.02 1.02 2,350,388.00 2,416,261.39 0.00 0.00
25/01/2019 1.03 1.04 1.01 1.02 3,948,054.00 4,039,778.72 0.00 67.19
28/01/2019 1.02 1.05 1.01 1.02 6,865,087.00 7,074,345.64 0.00 75.12
29/01/2019 1.03 1.07 1.03 1.06 5,431,057.00 5,680,488.74 3.92 -19.70
30/01/2019 1.06 1.10 1.06 1.08 8,625,765.00 9,338,086.03 1.89 64.39
31/01/2019 1.09 1.09 1.03 1.06 5,980,863.00 6,376,198.48 -1.85 -31.72
01/02/2019 1.08 1.11 1.06 1.07 5,525,151.00 5,994,703.25 0.94 -5.98
04/02/2019 1.08 1.09 1.06 1.06 2,597,228.00 2,786,929.53 -0.93 -53.51
05/02/2019 1.07 1.08 1.05 1.06 5,766,415.00 6,137,708.16 0.00 120.23
06/02/2019 1.06 1.07 1.05 1.05 1,258,496.00 1,330,927.25 -0.94 -78.32
07/02/2019 1.05 1.08 1.04 1.07 5,179,858.00 5,481,351.86 1.90 311.84
08/02/2019 1.06 1.08 1.05 1.07 2,300,659.00 2,456,056.95 0.00 -55.19
11/02/2019 1.07 1.13 1.07 1.10 10,186,216.00 11,203,776.02 2.80 356.17
12/02/2019 1.09 1.11 1.08 1.08 1,842,121.00 2,013,164.99 -1.82 -82.03
13/02/2019 1.10 1.10 1.06 1.06 2,100,171.00 2,263,730.68 -1.85 12.45
14/02/2019 1.07 1.07 1.04 1.06 2,741,422.00 2,897,604.90 0.00 28.00
15/02/2019 1.06 1.09 1.05 1.08 4,608,160.00 4,935,725.48 1.89 70.34
18/02/2019 1.08 1.09 1.07 1.07 881,123.00 949,055.47 -0.93 -80.77
19/02/2019 1.08 1.08 1.05 1.05 1,309,065.00 1,392,543.07 -1.87 46.73
20/02/2019 1.06 1.07 1.05 1.06 1,386,308.00 1,471,755.53 0.95 5.69
21/02/2019 1.07 1.07 1.05 1.06 1,282,401.00 1,358,601.26 0.00 -7.69
22/02/2019 1.06 1.07 1.06 1.06 1,054,223.00 1,123,154.30 0.00 -17.33
25/02/2019 1.07 1.08 1.06 1.07 4,622,116.00 4,946,867.09 0.94 340.44
26/02/2019 1.07 1.08 1.06 1.07 2,487,596.00 2,660,021.13 0.00 -46.23
27/02/2019 1.06 1.11 1.06 1.09 8,553,448.00 9,334,912.19 1.87 250.93
28/02/2019 1.07 1.08 1.05 1.06 5,684,450.00 6,039,087.80 -2.75 -35.31
01/03/2019 1.06 1.07 1.02 1.03 3,734,354.00 3,896,055.55 -2.83 -35.49
04/03/2019 1.03 1.05 1.03 1.04 1,612,338.00 1,673,723.62 0.97 -57.04
05/03/2019 1.03 1.04 0.99 1.00 8,307,579.00 8,407,799.35 -3.85 402.34
06/03/2019 1.00 1.02 0.99 1.01 8,473,364.00 8,568,251.81 1.00 1.91
07/03/2019 1.01 1.02 1.00 1.00 2,065,770.00 2,082,565.66 -0.99 -75.69
08/03/2019 1.01 1.01 0.99 0.99 3,240,626.00 3,239,890.74 -1.00 55.57
11/03/2019 1.00 1.00 0.96 0.97 5,625,236.00 5,530,896.10 -2.02 70.71
12/03/2019 0.97 1.00 0.97 0.99 3,631,930.00 3,583,872.36 2.06 -35.20
13/03/2019 0.99 0.99 0.97 0.97 2,439,410.00 2,391,935.23 -2.02 -33.26
14/03/2019 0.98 1.01 0.97 0.99 5,503,264.00 5,456,518.84 2.06 128.12
15/03/2019 0.99 1.01 0.99 0.99 2,128,554.00 2,121,052.04 0.00 -61.13
18/03/2019 1.00 1.02 0.99 1.02 6,360,655.00 6,415,619.73 3.03 202.47
19/03/2019 1.01 1.05 1.00 1.02 9,085,131.00 9,341,568.21 0.00 45.61
20/03/2019 1.02 1.03 1.00 1.01 3,886,938.00 3,941,916.97 -0.98 -57.80
21/03/2019 1.01 1.01 0.99 1.01 3,530,225.00 3,535,989.29 0.00 -10.30
22/03/2019 1.01 1.01 0.97 0.98 3,771,857.00 3,727,332.27 -2.97 5.41