| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALLCARGO | 52.32 | 53.05 | 51.13 | 51.21 | -2.49 | -1.31 | 1747955 | | CHENNPETRO | 606.00 | 617.80 | 590.25 | 594.30 | -1.96 | -11.90 | 1742333 | | AVALON | 1020.00 | 1073.75 | 978.30 | 992.50 | -0.31 | -3.05 | 1741413 | | BAIDFIN | 15.69 | 16.50 | 14.20 | 14.67 | -5.05 | -0.78 | 1724530 | | ASIANPAINT | 2297.00 | 2318.00 | 2276.00 | 2282.35 | -0.41 | -9.50 | 1719699 | | JSWINFRA | 314.70 | 318.70 | 304.95 | 308.70 | -1.56 | -4.90 | 1716995 | | HIMATSEIDE | 217.20 | 219.15 | 203.52 | 205.44 | -5.27 | -11.43 | 1709447 | | MTARTECH | 1670.05 | 1777.00 | 1653.05 | 1722.20 | 5.83 | 94.85 | 1697001 | | NIITLTD | 198.00 | 203.62 | 184.10 | 186.01 | -5.43 | -10.67 | 1679888 | | STARCEMENT | 224.98 | 227.42 | 211.02 | 212.85 | -4.44 | -9.88 | 1674550 | | MEDICO | 50.09 | 51.34 | 48.54 | 49.98 | 1.59 | 0.78 | 1672172 | | JWL | 538.00 | 548.50 | 516.75 | 540.80 | 0.87 | 4.65 | 1670223 | | EMMBI | 148.60 | 165.00 | 146.01 | 156.43 | 6.84 | 10.01 | 1667258 | | SIEMENS | 7705.00 | 7713.35 | 6821.80 | 6868.90 | -10.00 | -763.25 | 1664863 | | NESTLEIND | 2160.00 | 2175.00 | 2145.40 | 2163.50 | 0.14 | 3.10 | 1651762 | | IIFL | 421.70 | 423.55 | 405.00 | 407.25 | -2.95 | -12.40 | 1650941 | | TITAGARH | 1280.00 | 1325.00 | 1260.05 | 1310.55 | 2.85 | 36.35 | 1639968 | | SBFC | 87.10 | 87.97 | 84.23 | 84.54 | -2.55 | -2.21 | 1639521 | | RAILTEL | 420.00 | 425.80 | 397.50 | 400.65 | -4.36 | -18.25 | 1638869 | | BSE | 5821.00 | 5837.95 | 5512.25 | 5542.85 | -4.29 | -248.60 | 1617281 | | DAVANGERE | 5.73 | 5.78 | 5.56 | 5.58 | -1.93 | -0.11 | 1614722 | | BDL | 1229.90 | 1276.00 | 1168.90 | 1239.25 | 0.60 | 7.40 | 1614304 | | HAL | 4385.00 | 4420.00 | 4175.00 | 4190.20 | -4.44 | -194.90 | 1598164 | | LLOYDSENT | 46.99 | 47.21 | 45.25 | 45.78 | -2.28 | -1.07 | 1596661 | | ZENTEC | 2448.00 | 2590.00 | 2323.25 | 2493.05 | 2.85 | 69.05 | 1593381 | | VERTOZ | 14.98 | 15.37 | 14.65 | 14.71 | -1.80 | -0.27 | 1591368 | | SONACOMS | 609.60 | 614.45 | 586.55 | 588.45 | -3.47 | -21.15 | 1590527 | | RELINFRA | 295.40 | 305.00 | 287.55 | 290.30 | -0.77 | -2.25 | 1587529 | | GRAPHITE | 569.35 | 572.95 | 558.00 | 563.55 | -0.33 | -1.85 | 1583837 | | KPIGREEN | 795.95 | 802.30 | 778.30 | 802.05 | 4.97 | 37.95 | 1581939 | | TEXRAIL | 222.33 | 225.00 | 212.00 | 213.61 | -3.53 | -7.82 | 1564710 | | BIRLAMONEY | 280.10 | 287.99 | 263.50 | 273.59 | 0.04 | 0.10 | 1555815 | | SAMHI | 203.95 | 203.99 | 195.65 | 196.75 | -2.92 | -5.91 | 1554293 | | SBILIFE | 1402.45 | 1414.80 | 1391.10 | 1400.60 | -0.38 | -5.30 | 1542712 | | GOLDIETF | 67.70 | 67.70 | 63.75 | 65.25 | -0.73 | -0.48 | 1540027 | | VARDMNPOLY | 14.19 | 14.29 | 13.15 | 13.41 | -1.47 | -0.20 | 1527151 | | STLTECH | 121.75 | 123.30 | 117.35 | 118.31 | -2.80 | -3.41 | 1526026 | | GATEWAY | 83.15 | 83.79 | 80.01 | 80.58 | -2.63 | -2.18 | 1525877 | | ARVINDFASN | 530.00 | 541.50 | 520.20 | 522.20 | 1.81 | 9.30 | 1501891 | | BAJAJHCARE | 567.00 | 578.00 | 530.35 | 533.90 | -8.70 | -50.90 | 1500382 | | BHARATFORG | 1297.80 | 1315.70 | 1274.35 | 1278.90 | -1.46 | -18.90 | 1495889 | | HONASA | 258.85 | 264.40 | 251.50 | 259.70 | 0.78 | 2.00 | 1494532 | | ASTERDM | 494.45 | 507.50 | 482.40 | 486.35 | -1.12 | -5.50 | 1489665 | | GMRP&UI | 106.89 | 108.01 | 101.21 | 101.49 | -4.74 | -5.05 | 1487472 | | NARMADA | 19.31 | 21.01 | 19.14 | 21.01 | 10.00 | 1.91 | 1485722 | | SUVIDHAA | 5.70 | 6.35 | 5.66 | 5.78 | 2.12 | 0.12 | 1481693 | | INOXGREEN | 170.68 | 176.00 | 165.18 | 168.05 | -1.88 | -3.22 | 1476599 | | NEWGEN | 1534.90 | 1629.00 | 1525.65 | 1574.05 | 3.40 | 51.80 | 1472241 | | MARKSANS | 317.00 | 323.45 | 276.00 | 304.90 | -3.65 | -11.55 | 1471537 | | SARLAPOLY | 128.00 | 128.80 | 114.11 | 116.77 | -8.65 | -11.06 | 1456765 | |
|
