Symbol | Open | High | Low | Close | Percent | Change | Volume | SAIL | 134.80 | 136.70 | 133.15 | 134.25 | 0.45 | 0.60 | 32144564 | CENTRALBK | 57.85 | 61.65 | 57.75 | 59.80 | 4.45 | 2.55 | 31670415 | NIFTYHEALTHCAREINDEX | 11941.95 | 12115.20 | 11881.55 | 12059.30 | | | 31185967 | IOB | 57.30 | 62.00 | 57.20 | 59.95 | 5.36 | 3.05 | 30823664 | NIFTYINDIADEFENCE | 0.00 | 0.00 | 0.00 | 4636.14 | | | 29496494 | PNB | 122.90 | 125.10 | 122.90 | 124.40 | 1.34 | 1.65 | 29453142 | ZEEL | 143.00 | 144.65 | 138.00 | 138.55 | -1.98 | -2.80 | 29308668 | DISHTV | 17.00 | 17.25 | 16.65 | 16.75 | -0.30 | -0.05 | 28677512 | BHEL | 253.05 | 253.70 | 245.60 | 247.30 | 1.73 | 4.20 | 28014588 | ITC | 428.00 | 433.25 | 427.00 | 428.35 | 0.08 | 0.35 | 27933211 | UCOBANK | 50.00 | 53.35 | 49.90 | 52.20 | 5.35 | 2.65 | 27813819 | HDFCBANK | 1440.70 | 1460.50 | 1440.70 | 1447.90 | 0.50 | 7.20 | 27796071 | NIFTYPHARMA | 18824.20 | 19082.05 | 18773.95 | 18996.15 | | | 27270481 | POWERGRID | 272.00 | 279.50 | 271.65 | 276.90 | 2.46 | 6.65 | 26646830 | GMRINFRA | 80.90 | 82.25 | 80.25 | 81.60 | 2.26 | 1.80 | 24357737 | VIPIND | 482.00 | 539.50 | 481.95 | 525.50 | 12.89 | 60.00 | 23739530 | JIOFIN | 354.85 | 357.75 | 350.40 | 353.75 | 0.87 | 3.05 | 22677067 | ICICIBANK | 1085.00 | 1105.05 | 1085.00 | 1093.30 | 0.88 | 9.55 | 22070566 | SBIN | 737.75 | 759.55 | 736.90 | 752.35 | 2.60 | 19.05 | 21705116 | JPPOWER | 15.30 | 15.55 | 15.20 | 15.25 | 0.99 | 0.15 | 21324963 | INDUSTOWER | 283.60 | 292.75 | 283.25 | 291.15 | 2.66 | 7.55 | 20460251 | NTPC | 331.90 | 340.00 | 330.30 | 335.80 | 1.27 | 4.20 | 19868037 | IBULHSGFIN | 164.80 | 173.95 | 164.80 | 168.30 | 3.38 | 5.50 | 19603841 | ONGC | 262.45 | 271.00 | 261.95 | 268.05 | 2.41 | 6.30 | 18888942 | SJVN | 123.90 | 124.75 | 121.00 | 121.40 | -1.14 | -1.40 | 18585313 | RPOWER | 28.20 | 28.50 | 28.00 | 28.25 | 2.17 | 0.60 | 18385548 | BEL | 200.50 | 202.45 | 199.00 | 201.50 | 1.03 | 2.05 | 17425093 | IOC | 166.75 | 169.50 | 166.70 | 167.75 | 0.93 | 1.55 | 17007401 | IBREALEST | 115.35 | 119.10 | 115.20 | 115.95 | 1.05 | 1.20 | 16603082 | JPASSOCIAT | 18.85 | 18.85 | 17.85 | 17.95 | -2.18 | -0.40 | 16442299 | ASHOKLEY | 170.70 | 172.60 | 169.55 | 171.25 | 1.33 | 2.25 | 16280598 | TATAPOWER | 391.00 | 398.90 | 391.00 | 394.20 | 1.49 | 5.80 | 16040575 | SUBEXLTD | 29.70 | 31.15 | 29.60 | 30.05 | 2.56 | 0.75 | 15434096 | TRIDENT | 37.10 | 38.10 | 36.40 | 36.55 | -0.81 | -0.30 | 15197221 | NIFTYCONSUMERDURABLES | 32175.50 | 32490.30 | 31990.70 | 32337.50 | | | 14990805 | HINDCOPPER | 287.00 | 290.45 | 273.30 | 278.05 | -2.44 | -6.95 | 14832318 | SEPC | 16.95 | 17.60 | 16.55 | 16.65 | -0.89 | -0.15 | 14708317 | RTNPOWER | 8.30 | 8.60 | 8.10 | 8.25 | 0.00 | 0.00 | 14282868 | UJJIVANSFB | 45.20 | 45.45 | 44.00 | 44.30 | 0.23 | 0.10 | 13707556 | BANKINDIA | 133.20 | 137.85 | 132.80 | 137.05 | 3.90 | 5.15 | 13378241 | BANDHANBNK | 181.30 | 182.00 | 179.45 | 180.00 | -0.47 | -0.85 | 13334606 | IREDA | 138.25 | 139.50 | 135.50 | 135.90 | -0.07 | -0.10 | 13307678 | NBCC | 114.50 | 119.05 | 114.40 | 118.90 | 4.85 | 5.50 | 13066053 | RECLTD | 446.00 | 455.60 | 445.00 | 451.00 | 1.21 | 5.40 | 12637899 | INFY | 1487.15 | 1511.80 | 1487.15 | 1498.05 | 0.96 | 14.20 | 12499530 | PFC | 384.55 | 394.20 | 384.55 | 390.25 | 1.50 | 5.75 | 12411711 | MOTHERSON | 118.00 | 118.20 | 116.75 | 117.10 | -0.17 | -0.20 | 12210496 | BANKBARODA | 258.75 | 266.40 | 258.75 | 264.05 | 2.05 | 5.30 | 11966752 | NMDC | 200.85 | 203.65 | 200.05 | 201.75 | 1.38 | 2.75 | 11957017 | KBCGLOBAL | 1.80 | 1.85 | 1.75 | 1.75 | -2.78 | -0.05 | 11155672 | |
|