Symbol | Open | High | Low | Close | Percent | Change | Volume | HEG | 533.50 | 549.00 | 525.00 | 528.25 | -0.89 | -4.75 | 1291071 | LT | 3708.00 | 3719.90 | 3651.45 | 3659.90 | -1.44 | -53.60 | 1290107 | SIGACHI | 50.53 | 51.94 | 50.49 | 51.51 | 2.06 | 1.04 | 1287458 | AARTIIND | 415.95 | 424.40 | 415.20 | 420.10 | 1.17 | 4.85 | 1275032 | HINDUNILVR | 2381.85 | 2414.60 | 2364.80 | 2406.25 | 1.53 | 36.25 | 1274239 | NFL | 121.34 | 121.90 | 119.56 | 120.55 | 0.13 | 0.16 | 1271707 | JAMNAAUTO | 103.80 | 104.90 | 102.61 | 103.65 | 0.01 | 0.01 | 1269917 | HEROMOTOCO | 4265.45 | 4299.80 | 4162.45 | 4243.10 | -1.59 | -68.40 | 1269643 | UNIMECH | 1463.70 | 1468.75 | 1403.10 | 1445.15 | -0.82 | -12.00 | 1257549 | ICICIPRULI | 663.30 | 677.30 | 662.85 | 673.60 | 1.74 | 11.50 | 1252466 | SCI | 215.95 | 217.48 | 213.73 | 214.45 | 0.08 | 0.18 | 1251383 | LIQUID | 1000.00 | 1000.00 | 999.99 | 999.99 | | | 1250031 | SDBL | 116.89 | 119.28 | 115.70 | 116.98 | 0.57 | 0.66 | 1248971 | GSFC | 203.60 | 206.90 | 203.49 | 205.62 | 1.12 | 2.28 | 1205626 | HINDOILEXP | 192.50 | 202.94 | 192.50 | 198.66 | 2.61 | 5.05 | 1194365 | KALAMANDIR | 171.00 | 183.95 | 171.00 | 174.61 | 2.95 | 5.00 | 1192555 | DELHIVERY | 350.05 | 352.15 | 341.05 | 341.80 | -2.30 | -8.05 | 1183610 | ASMS | 20.11 | 20.11 | 19.38 | 20.11 | 9.95 | 1.82 | 1168477 | TIPSMUSIC | 707.05 | 742.10 | 680.35 | 735.15 | 3.97 | 28.05 | 1167881 | GRAPHITE | 570.00 | 585.90 | 568.10 | 570.30 | 0.11 | 0.65 | 1159008 | PSB | 48.69 | 50.75 | 48.69 | 49.25 | 1.21 | 0.59 | 1153666 | SURANAT&P | 23.95 | 26.43 | 23.95 | 24.61 | 2.41 | 0.58 | 1151298 | CHENNPETRO | 635.00 | 647.35 | 631.00 | 633.45 | -0.13 | -0.85 | 1142814 | KPIGREEN | 579.00 | 588.80 | 545.20 | 547.70 | -36.15 | -310.05 | 1138144 | PCBL | 469.70 | 471.30 | 461.00 | 462.70 | -1.30 | -6.10 | 1133610 | AVANTIFEED | 677.95 | 690.00 | 671.05 | 678.05 | -0.23 | -1.55 | 1126192 | SUNDARMFIN | 4670.55 | 4877.20 | 4600.00 | 4687.20 | -0.25 | -11.70 | 1116140 | DCAL | 288.00 | 298.70 | 286.25 | 289.00 | 0.73 | 2.10 | 1115274 | CGPOWER | 747.90 | 753.70 | 732.55 | 736.75 | -1.50 | -11.25 | 1114505 | HDFCGOLD | 66.83 | 67.34 | 66.83 | 67.09 | 0.72 | 0.48 | 1111557 | SBILIFE | 1428.25 | 1451.00 | 1424.90 | 1447.70 | 1.79 | 25.45 | 1107442 | DATAMATICS | 684.00 | 712.00 | 681.00 | 691.00 | 2.45 | 16.50 | 1105339 | CUB | 176.80 | 177.42 | 174.36 | 175.44 | -0.42 | -0.74 | 1103343 | ELECTCAST | 145.46 | 146.95 | 141.61 | 142.57 | -1.99 | -2.90 | 1092291 | JINDWORLD | 433.85 | 444.40 | 426.40 | 439.00 | 1.23 | 5.35 | 1085986 | BAJAJHCARE | 609.90 | 654.45 | 605.85 | 632.60 | 3.82 | 23.25 | 1084724 | AWL | 330.00 | 332.25 | 326.40 | 328.60 | -0.59 | -1.95 | 1080726 | TIMETECHNO | 485.00 | 495.20 | 480.05 | 489.95 | 0.96 | 4.65 | 1077877 | REDINGTON | 201.00 | 204.50 | 200.21 | 201.66 | 0.12 | 0.24 | 1076255 | DAVANGERE | 5.90 | 5.90 | 5.71 | 5.76 | -1.20 | -0.07 | 1073737 | TITAGARH | 1105.00 | 1142.60 | 1105.00 | 1117.70 | 0.48 | 5.30 | 1073341 | MOTILALOFS | 989.50 | 999.95 | 968.35 | 971.20 | -1.42 | -14.00 | 1070697 | AVALON | 980.00 | 1004.75 | 968.00 | 973.15 | -0.31 | -3.00 | 1067472 | GOLDIETF | 68.65 | 68.65 | 66.63 | 67.07 | 0.66 | 0.44 | 1059085 | BSE | 5493.55 | 5561.40 | 5313.10 | 5339.75 | -2.31 | -126.45 | 1058807 | ORIENTPPR | 36.71 | 37.49 | 36.71 | 36.88 | -0.27 | -0.10 | 1058670 | GIPCL | 236.80 | 245.20 | 233.15 | 234.24 | -0.68 | -1.60 | 1054908 | SETFNIFBK | 523.96 | 526.99 | 518.92 | 520.12 | -0.73 | -3.83 | 1041230 | KELLTONTEC | 157.99 | 162.50 | 157.62 | 159.42 | 0.87 | 1.37 | 1040429 | VOLTAS | 1830.00 | 1859.40 | 1813.05 | 1824.70 | -0.60 | -11.10 | 1036412 | |
|