Orissa Sponge Iron Ltd Shs Dematerialised (TSV: OS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.1300	0.1350	0.1150	0.1200	462,550	-0.02(-11.11%)
Oct 30, 2017	0.1500	0.1500	0.1350	0.1350	156,500	-0.01(-10.00%)
Oct 27, 2017	0.1550	0.1550	0.1500	0.1500	101,966	-0.01(-6.25%)
Oct 26, 2017	0.1700	0.1700	0.1600	0.1600	255,950	-0.01(-5.88%)
Oct 25, 2017	0.1650	0.1700	0.1650	0.1700	7,000	-0.00(-2.86%)
Oct 24, 2017	0.1750	0.1750	0.1600	0.1750	211,600	-0.01(-2.78%)
Oct 23, 2017	0.1850	0.1850	0.1750	0.1800	74,000	+0.00(+0.00%)
Oct 20, 2017	0.1750	0.1800	0.1750	0.1800	90,600	+0.01(+2.86%)
Oct 19, 2017	0.1600	0.1750	0.1600	0.1750	227,500	+0.01(+9.37%)
Oct 18, 2017	0.1600	0.1600	0.1600	0.1600	72,500	-0.01(-3.03%)
Oct 17, 2017	0.1650	0.1700	0.1600	0.1650	146,200	+0.00(+0.00%)
Oct 16, 2017	0.1700	0.1750	0.1650	0.1650	62,951	-0.01(-2.94%)
Oct 13, 2017	0.1650	0.1700	0.1650	0.1700	27,500	+0.01(+3.03%)
Oct 12, 2017	0.1700	0.1700	0.1650	0.1650	14,000	-0.01(-2.94%)
Oct 11, 2017	0.1700	0.1700	0.1700	0.1700	40,000	+0.00(+0.00%)
Oct 10, 2017	0.1700	0.1700	0.1650	0.1700	55,700	+0.01(+3.03%)
Oct 06, 2017	0.1650	0.1700	0.1650	0.1650	12,600	+0.01(+3.13%)
Oct 05, 2017	0.1700	0.1700	0.1600	0.1600	41,401	-0.01(-5.88%)
Oct 04, 2017	0.1700	0.1700	0.1650	0.1700	139,500	+0.00(+0.00%)
Oct 03, 2017	0.1700	0.1700	0.1700	0.1700	28,100	+0.00(+0.00%)
Oct 02, 2017	0.1650	0.1750	0.1650	0.1700	56,500	+0.00(+0.00%)
Sep 29, 2017	0.1700	0.1700	0.1650	0.1700	64,000	+0.00(+0.00%)
Sep 28, 2017	0.1700	0.1700	0.1700	0.1700	11,000	+0.00(+0.00%)
Sep 27, 2017	0.1700	0.1750	0.1650	0.1700	52,265	+0.00(+0.00%)
Sep 26, 2017	0.1700	0.1750	0.1700	0.1700	85,593	+0.00(+0.00%)
Sep 25, 2017	0.1700	0.1850	0.1700	0.1700	94,500	+0.00(+0.00%)
Sep 22, 2017	0.1750	0.1800	0.1700	0.1700	99,240	+0.00(+0.00%)
Sep 21, 2017	0.1700	0.1700	0.1650	0.1700	59,450	+0.00(+0.00%)
Sep 20, 2017	0.1750	0.1800	0.1700	0.1700	25,500	-0.01(-5.56%)
Sep 19, 2017	0.1750	0.1800	0.1700	0.1800	200,080	+0.01(+2.86%)
Sep 18, 2017	0.1750	0.1750	0.1650	0.1750	336,070	-0.01(-2.78%)
Sep 15, 2017	0.1900	0.1900	0.1750	0.1800	148,850	-0.01(-2.70%)
Sep 14, 2017	0.1900	0.1900	0.1850	0.1850	78,300	-0.01(-2.63%)
Sep 13, 2017	0.1900	0.1950	0.1850	0.1900	187,500	-0.01(-2.56%)
Sep 12, 2017	0.1950	0.1950	0.1900	0.1950	154,500	-0.01(-2.50%)
Sep 11, 2017	0.2050	0.2050	0.1950	0.2000	203,161	-0.02(-9.09%)
Sep 08, 2017	0.2200	0.2200	0.1950	0.2200	670,250	+0.00(+0.00%)
Sep 07, 2017	0.2050	0.2300	0.1950	0.2200	228,005	+0.02(+10.00%)
Sep 06, 2017	0.2100	0.2150	0.2000	0.2000	70,000	-0.01(-4.76%)
Sep 05, 2017	0.2000	0.2100	0.1950	0.2100	126,700	+0.01(+2.44%)
Sep 01, 2017	0.2000	0.2050	0.1950	0.2050	66,000	+0.00(+2.50%)
Aug 31, 2017	0.2050	0.2050	0.2000	0.2000	91,500	+0.00(+0.00%)
Aug 30, 2017	0.2000	0.2050	0.1950	0.2000	120,400	-0.00(-2.44%)
Aug 29, 2017	0.2150	0.2200	0.2050	0.2050	31,500	-0.01(-2.38%)
Aug 28, 2017	0.2200	0.2200	0.2100	0.2100	145,000	-0.01(-2.33%)
Aug 25, 2017	0.2000	0.2150	0.1950	0.2150	152,300	+0.02(+10.26%)
Aug 24, 2017	0.2050	0.2050	0.1900	0.1950	147,920	-0.01(-4.88%)
Aug 23, 2017	0.2150	0.2150	0.2050	0.2050	47,800	+0.00(+0.00%)
Aug 22, 2017	0.2200	0.2200	0.2050	0.2050	19,000	-0.02(-6.82%)
Aug 21, 2017	0.2200	0.2250	0.2200	0.2200	21,600	+0.00(+0.00%)
Aug 18, 2017	0.2050	0.2200	0.2000	0.2200	52,200	+0.01(+4.76%)
Aug 17, 2017	0.2200	0.2200	0.2100	0.2100	10,500	+0.00(+0.00%)
Aug 16, 2017	0.2000	0.2100	0.2000	0.2100	89,787	+0.01(+5.00%)
Aug 15, 2017	0.2000	0.2000	0.1850	0.2000	60,928	+0.00(+0.00%)
Aug 14, 2017	0.2200	0.2200	0.2000	0.2000	134,000	-0.02(-9.09%)
Aug 11, 2017	0.2100	0.2200	0.2100	0.2200	42,369	+0.01(+4.76%)
Aug 10, 2017	0.2350	0.2350	0.2100	0.2100	194,950	-0.01(-4.55%)
Aug 09, 2017	0.2350	0.2350	0.2200	0.2200	94,520	-0.01(-4.35%)
Aug 08, 2017	0.2350	0.2400	0.2300	0.2300	45,366	-0.01(-4.17%)
Aug 04, 2017	0.2400	0.2400	0.2400	0.2400	7,500	+0.01(+2.13%)
Aug 03, 2017	0.2400	0.2400	0.2350	0.2350	34,100	+0.00(+0.00%)
Aug 02, 2017	0.2450	0.2450	0.2350	0.2350	20,500	-0.01(-2.08%)