| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SUZLON | 67.55 | 67.79 | 63.95 | 64.13 | -4.35 | -2.92 | 55042543 | | NIFTYMEDIA | 1922.65 | 1939.10 | 1885.40 | 1887.90 | | | 50223046 | | NIFTYIT | 45513.35 | 45647.30 | 43663.05 | 43771.05 | | | 47421999 | | VAKRANGEE | 33.00 | 34.96 | 32.50 | 32.76 | 2.12 | 0.68 | 46806576 | | TATASTEEL | 142.89 | 144.40 | 140.00 | 140.68 | -1.80 | -2.58 | 46503449 | | NIFTYINDIATOURISM | 9112.15 | 9140.00 | 8832.05 | 8912.60 | | | 46292708 | | NIFTYMIDCAP150QUALITY50 | 25004.70 | 25026.80 | 24302.65 | 24350.65 | | | 46090578 | | NIFTYMIDSMALLINDIACONSUMPTION | 20794.35 | 20824.10 | 20229.00 | 20267.80 | | | 45727298 | | GICRE | 444.00 | 525.50 | 438.35 | 501.00 | 13.23 | 58.55 | 43928862 | | MAHABANK | 53.30 | 55.78 | 52.76 | 54.74 | 3.13 | 1.66 | 43532217 | | NIFTYCOREHOUSING | 16810.35 | 16859.35 | 16325.35 | 16367.95 | | | 43015847 | | IDFCFIRSTB | 65.02 | 65.33 | 61.20 | 61.68 | -5.21 | -3.39 | 40780592 | | NIFTYFMCG | 56151.85 | 56309.70 | 55472.45 | 55600.80 | | | 39186785 | | RBLBANK | 165.00 | 165.00 | 151.26 | 152.79 | -7.02 | -11.54 | 38326187 | | OLAELEC | 95.60 | 97.83 | 92.13 | 93.67 | -1.52 | -1.45 | 38323235 | | NIFTYMNC | 28781.00 | 28889.25 | 28048.60 | 28098.10 | | | 35915824 | | HCC | 44.50 | 45.01 | 42.24 | 43.56 | -1.11 | -0.49 | 34562294 | | TPHQ | 2.70 | 2.79 | 2.58 | 2.61 | -2.25 | -0.06 | 31775520 | | NIFTYHEALTHCAREINDEX | 14599.75 | 14684.45 | 14446.25 | 14474.90 | | | 31349199 | | PNB | 103.05 | 103.90 | 100.50 | 100.77 | -2.66 | -2.75 | 31121919 | | JSWSTEEL | 926.00 | 941.70 | 912.05 | 917.35 | -0.93 | -8.60 | 29003345 | | NIFTYMIDSMALLHEALTHCARE | 43670.00 | 43814.90 | 42898.60 | 43007.80 | | | 28488032 | | NIFTYPHARMA | 22708.45 | 22791.00 | 22452.45 | 22501.85 | | | 28073744 | | EIEL | 344.00 | 359.40 | 315.38 | 320.92 | -8.42 | -29.51 | 27479602 | | NIFTYINDIADEFENCE | 6782.75 | 6815.85 | 6559.30 | 6573.55 | | | 27315721 | | MOBIKWIK | 534.00 | 571.30 | 467.35 | 487.95 | -9.92 | -53.75 | 26356018 | | GAIL | 194.01 | 199.78 | 191.72 | 192.42 | -0.62 | -1.20 | 25818265 | | PCJEWELLER | 16.80 | 18.10 | 16.80 | 16.80 | -5.03 | -0.89 | 25013262 | | NETWORK18 | 70.30 | 75.78 | 70.30 | 74.34 | 5.93 | 4.16 | 24756314 | | WIPRO | 315.50 | 320.00 | 304.40 | 305.20 | -2.41 | -7.55 | 22214824 | | NIFTYCAPITALMARKETS | 4207.00 | 4213.30 | 4054.75 | 4069.15 | | | 22072041 | | SWIGGY | 588.00 | 608.80 | 586.40 | 597.45 | 2.62 | 15.25 | 20480867 | | NTPC | 337.80 | 343.90 | 331.00 | 333.25 | -1.23 | -4.15 | 20375797 | | RELIANCE | 1224.00 | 1239.50 | 1201.50 | 1205.30 | -2.04 | -25.15 | 20312896 | | JIOFIN | 314.75 | 314.75 | 302.80 | 304.30 | -2.78 | -8.70 | 19669669 | | IOC | 139.68 | 141.65 | 136.60 | 137.08 | -1.82 | -2.54 | 19545043 | | ITC | 466.50 | 467.45 | 459.30 | 464.65 | -0.41 | -1.90 | 19481288 | | CANBK | 102.55 | 103.29 | 99.37 | 99.61 | -3.20 | -3.29 | 19435112 | | NMDC | 214.50 | 219.24 | 211.10 | 213.15 | -0.45 | -0.97 | 19165092 | | PFC | 481.00 | 482.50 | 451.00 | 453.30 | -5.65 | -27.15 | 18725117 | | SAMMAANCAP | 155.00 | 158.50 | 150.11 | 151.87 | -1.48 | -2.28 | 18045173 | | TATAMOTORS | 744.30 | 749.55 | 721.50 | 724.05 | -2.69 | -20.00 | 17962656 | | SAIL | 118.15 | 120.86 | 115.20 | 116.10 | -2.36 | -2.81 | 17911163 | | KBCGLOBAL | 2.09 | 2.13 | 2.08 | 2.09 | 0.48 | 0.01 | 17594494 | | RTNPOWER | 14.30 | 14.65 | 13.73 | 13.88 | -3.00 | -0.43 | 17407786 | | NHPC | 84.44 | 84.50 | 80.85 | 81.47 | -3.52 | -2.97 | 17398126 | | MOTHERSON | 158.00 | 159.40 | 155.00 | 156.06 | -0.95 | -1.50 | 16666820 | | IRFC | 152.19 | 154.19 | 148.00 | 148.41 | -2.90 | -4.43 | 16336702 | | RPOWER | 47.80 | 47.89 | 44.60 | 44.75 | -4.62 | -2.17 | 15887901 | | SOUTHBANK | 25.21 | 25.55 | 24.84 | 25.01 | -0.83 | -0.21 | 15845615 | |
|
