| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HDFCGOLD | 65.54 | 65.55 | 65.25 | 65.37 | -0.65 | -0.43 | 3342821 | | RCF | 180.35 | 182.13 | 169.06 | 170.07 | -5.66 | -10.20 | 3339653 | | KALYANKJIL | 744.50 | 747.85 | 715.35 | 719.20 | -3.13 | -23.25 | 3319528 | | FIVESTAR | 753.90 | 784.95 | 746.70 | 767.25 | 2.65 | 19.80 | 3284411 | | TNPL | 200.70 | 216.59 | 199.04 | 207.29 | 2.58 | 5.21 | 3276953 | | LOWVOLIETF | 20.50 | 21.30 | 20.50 | 20.90 | -1.09 | -0.23 | 3274488 | | WELSPUNLIV | 171.40 | 171.48 | 162.00 | 163.34 | -4.35 | -7.42 | 3251677 | | CDSL | 1962.00 | 1965.85 | 1851.60 | 1860.75 | -4.89 | -95.70 | 3245637 | | PTC | 154.51 | 154.70 | 143.32 | 147.44 | -4.36 | -6.72 | 3230521 | | DABUR | 504.00 | 508.30 | 500.00 | 502.55 | -0.28 | -1.40 | 3228278 | | VIKASECO | 3.38 | 3.44 | 3.25 | 3.29 | -2.37 | -0.08 | 3144925 | | ESTER | 157.45 | 173.85 | 157.45 | 161.18 | 2.89 | 4.53 | 3136293 | | ASHOKA | 300.91 | 305.79 | 285.00 | 290.01 | -3.29 | -9.88 | 3085364 | | SYNCOMF | 21.25 | 21.36 | 20.32 | 20.41 | -3.50 | -0.74 | 3072767 | | CPSEETF | 87.99 | 88.27 | 85.53 | 85.81 | -2.14 | -1.88 | 3062866 | | ADANIPORTS | 1205.00 | 1215.90 | 1176.20 | 1182.45 | -1.87 | -22.55 | 3045185 | | KEC | 1203.00 | 1264.25 | 1198.05 | 1236.70 | 2.87 | 34.50 | 2989932 | | RVNL | 451.55 | 453.60 | 430.05 | 433.25 | -3.39 | -15.20 | 2977111 | | TORNTPOWER | 1631.10 | 1639.05 | 1444.45 | 1479.20 | -9.36 | -152.80 | 2952028 | | INVENTURE | 2.13 | 2.18 | 2.08 | 2.10 | -1.41 | -0.03 | 2944539 | | TECHM | 1770.00 | 1770.85 | 1680.10 | 1686.05 | -3.89 | -68.30 | 2921154 | | PCBL | 480.70 | 492.90 | 461.25 | 464.65 | -2.84 | -13.60 | 2920608 | | ABCAPITAL | 190.65 | 192.00 | 185.15 | 186.21 | -2.33 | -4.44 | 2907999 | | BIOCON | 350.00 | 351.30 | 335.15 | 335.95 | -4.11 | -14.40 | 2889197 | | DLF | 863.10 | 869.70 | 824.50 | 830.70 | -3.90 | -33.70 | 2873364 | | LTGILTBEES | 27.10 | 27.14 | 27.07 | 27.08 | 0.00 | 0.00 | 2867240 | | PRESTIGE | 1868.95 | 1878.55 | 1760.00 | 1794.50 | -3.72 | -69.25 | 2860828 | | UPL | 520.00 | 522.60 | 501.50 | 504.50 | -2.67 | -13.85 | 2851827 | | LT | 3716.35 | 3725.00 | 3607.10 | 3629.85 | -2.33 | -86.50 | 2796593 | | OCCLLTD | 114.38 | 122.95 | 110.40 | 111.08 | -3.15 | -3.61 | 2789401 | | J&KBANK | 100.86 | 100.96 | 95.50 | 96.22 | -4.69 | -4.74 | 2781140 | | BAJFINANCE | 6913.35 | 7024.00 | 6804.70 | 6848.25 | -1.02 | -70.30 | 2700019 | | NSLNISP | 44.00 | 44.30 | 43.01 | 43.14 | -1.75 | -0.77 | 2683255 | | MAZDOCK | 5090.00 | 5143.95 | 4701.00 | 4724.10 | -6.25 | -314.70 | 2673135 | | APOLLOTYRE | 527.00 | 536.00 | 526.15 | 531.95 | 0.37 | 1.95 | 2669277 | | AKSHAR | 0.75 | 0.78 | 0.75 | 0.75 | 0.00 | 0.00 | 2661956 | | MOM30IETF | 35.10 | 35.10 | 33.74 | 33.82 | -3.01 | -1.05 | 2641202 | | AFCONS | 519.40 | 531.70 | 517.00 | 520.25 | 0.96 | 4.95 | 2640788 | | CGPOWER | 764.65 | 774.90 | 724.75 | 730.05 | -4.52 | -34.60 | 2609704 | | GVPTECH | 12.32 | 12.68 | 11.47 | 12.07 | -0.08 | -0.01 | 2554263 | | SANGHIIND | 67.59 | 67.59 | 63.00 | 63.27 | -6.36 | -4.30 | 2549212 | | ENGINERSIN | 192.00 | 193.44 | 182.65 | 183.68 | -4.66 | -8.98 | 2524738 | | SUNPHARMA | 1823.30 | 1825.95 | 1794.10 | 1808.85 | -0.79 | -14.45 | 2513418 | | AUBANK | 548.75 | 554.80 | 534.45 | 537.60 | -2.02 | -11.10 | 2499947 | | SHRIRAMFIN | 2953.25 | 2960.70 | 2843.65 | 2877.25 | -2.32 | -68.20 | 2499820 | | BERGEPAINT | 448.00 | 448.10 | 441.95 | 444.80 | -0.06 | -0.25 | 2478191 | | TATSILV | 8.59 | 8.59 | 8.40 | 8.42 | -1.98 | -0.17 | 2458523 | | CASTROLIND | 204.00 | 204.99 | 199.00 | 200.64 | -1.22 | -2.48 | 2456339 | | SUBEXLTD | 23.53 | 23.64 | 22.86 | 22.99 | -1.84 | -0.43 | 2455023 | | TATACONSUM | 907.00 | 916.50 | 882.90 | 889.45 | -1.95 | -17.65 | 2441036 | |
|
