| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DEVYANI | 171.83 | 174.99 | 170.81 | 172.37 | 0.87 | 1.48 | 2433719 | | HEG | 572.40 | 576.00 | 538.20 | 541.55 | -4.63 | -26.30 | 2403489 | | EXXARO | 9.30 | 9.48 | 8.50 | 8.80 | -5.07 | -0.47 | 2372886 | | FCSSOFT | 3.48 | 3.49 | 3.40 | 3.41 | -1.45 | -0.05 | 2370774 | | LLOYDSENGG | 78.89 | 80.40 | 76.75 | 77.15 | -2.65 | -2.10 | 2345428 | | RAIN | 178.09 | 182.65 | 171.47 | 172.51 | -2.92 | -5.18 | 2327668 | | SILVERIETF | 87.50 | 87.50 | 86.01 | 86.08 | -2.20 | -1.94 | 2320212 | | HLVLTD | 18.95 | 19.72 | 18.53 | 18.69 | -1.01 | -0.19 | 2307941 | | CHOLAFIN | 1215.95 | 1229.70 | 1182.80 | 1189.55 | -1.99 | -24.20 | 2300317 | | KELLTONTEC | 164.00 | 167.49 | 152.20 | 153.10 | -6.18 | -10.09 | 2297873 | | GODHA | 1.21 | 1.21 | 1.21 | 1.21 | -5.47 | -0.07 | 2283705 | | ELECTCAST | 147.99 | 149.59 | 141.01 | 141.71 | -3.72 | -5.47 | 2258314 | | BLACKBUCK | 496.95 | 514.70 | 460.60 | 501.65 | 0.72 | 3.60 | 2253098 | | CAMLINFINE | 124.00 | 129.05 | 123.82 | 125.12 | 0.44 | 0.55 | 2236977 | | CIPLA | 1506.55 | 1506.60 | 1469.05 | 1472.05 | -2.29 | -34.50 | 2196991 | | ONEPOINT | 55.50 | 61.59 | 52.10 | 57.36 | 3.43 | 1.90 | 2191850 | | PSUBNKBEES | 75.99 | 75.99 | 72.95 | 73.16 | -2.80 | -2.11 | 2158687 | | LICHSGFIN | 592.50 | 601.95 | 577.45 | 582.25 | -1.62 | -9.60 | 2125670 | | DCAL | 276.10 | 292.00 | 273.48 | 275.87 | -0.22 | -0.61 | 2118628 | | AMBUJACEM | 563.50 | 569.60 | 547.00 | 548.80 | -2.57 | -14.50 | 2113009 | | ANGELONE | 3063.60 | 3084.65 | 2850.00 | 2881.70 | -5.37 | -163.60 | 2112311 | | AARTIIND | 417.70 | 423.45 | 402.10 | 403.85 | -2.80 | -11.65 | 2108623 | | WAAREEENER | 3073.55 | 3085.95 | 2865.00 | 2879.35 | -5.26 | -159.75 | 2106023 | | HBLPOWER | 676.90 | 682.90 | 648.00 | 652.65 | -3.53 | -23.85 | 2102883 | | DCW | 95.45 | 96.60 | 90.51 | 90.99 | -4.29 | -4.08 | 2095129 | | GTL | 13.05 | 13.70 | 12.45 | 12.67 | -2.69 | -0.35 | 2072835 | | HINDUNILVR | 2352.10 | 2373.50 | 2324.65 | 2333.90 | -1.10 | -25.95 | 2069691 | | DELHIVERY | 360.00 | 362.00 | 347.80 | 349.60 | -2.51 | -9.00 | 2051938 | | MANINFRA | 237.99 | 244.36 | 228.15 | 233.27 | -1.65 | -3.91 | 2028765 | | NFL | 122.00 | 122.00 | 114.17 | 115.05 | -4.32 | -5.20 | 2013102 | | FIRSTCRY | 603.15 | 654.35 | 603.15 | 638.75 | 5.38 | 32.60 | 1998219 | | TRITURBINE | 787.55 | 787.55 | 744.55 | 754.65 | -3.21 | -25.00 | 1969842 | | MIDCAPETF | 21.75 | 22.06 | 21.30 | 21.40 | -2.01 | -0.44 | 1951708 | | GSFC | 213.40 | 213.80 | 203.20 | 204.19 | -3.89 | -8.26 | 1951093 | | GODREJCP | 1083.95 | 1083.95 | 1067.00 | 1069.60 | -0.82 | -8.85 | 1948622 | | POONAWALLA | 322.00 | 326.75 | 316.20 | 318.85 | -1.71 | -5.55 | 1943922 | | GPIL | 223.85 | 225.85 | 217.01 | 218.81 | -1.29 | -2.86 | 1915449 | | RTNINDIA | 68.01 | 69.30 | 66.31 | 66.69 | -1.51 | -1.02 | 1888928 | | SBC | 27.70 | 27.74 | 26.55 | 26.85 | -1.54 | -0.42 | 1881253 | | INDHOTEL | 879.05 | 882.50 | 851.75 | 854.10 | -2.95 | -25.95 | 1857079 | | NILAINFRA | 13.99 | 14.42 | 13.23 | 13.46 | -3.24 | -0.45 | 1851736 | | AUROPHARMA | 1254.80 | 1275.30 | 1235.70 | 1241.70 | -1.04 | -13.00 | 1843118 | | CELEBRITY | 16.52 | 18.47 | 16.15 | 16.46 | 0.30 | 0.05 | 1842190 | | BAJAJFINSV | 1589.55 | 1603.60 | 1565.00 | 1569.65 | -1.25 | -19.90 | 1806341 | | ADANIENSOL | 799.00 | 812.60 | 761.85 | 767.55 | -3.57 | -28.45 | 1799045 | | MOTILALOFS | 956.15 | 959.65 | 915.50 | 926.50 | -2.80 | -26.70 | 1794402 | | ACMESOLAR | 240.70 | 246.90 | 231.50 | 232.95 | -2.45 | -5.85 | 1785740 | | SCI | 220.00 | 222.10 | 210.00 | 211.57 | -3.88 | -8.55 | 1783417 | | ABFRL | 291.00 | 293.75 | 281.15 | 282.20 | -2.79 | -8.10 | 1778327 | | MARICO | 641.85 | 647.50 | 626.00 | 627.95 | -2.03 | -13.00 | 1756903 | |
|
