Symbol | Open | High | Low | Close | Percent | Change | Volume | INDUSTOWER | 352.00 | 354.90 | 343.85 | 352.00 | -0.37 | -1.30 | 14121040 | RPOWER | 28.00 | 28.20 | 27.45 | 27.55 | -0.54 | -0.15 | 13965640 | NTPC | 359.70 | 363.65 | 356.95 | 363.00 | 1.97 | 7.00 | 13652173 | HINDCOPPER | 395.00 | 401.65 | 386.00 | 388.90 | -0.54 | -2.10 | 13277520 | NATIONALUM | 190.55 | 193.10 | 188.00 | 188.50 | -0.21 | -0.40 | 13217202 | RAMASTEEL | 13.85 | 13.90 | 13.45 | 13.50 | -1.46 | -0.20 | 13118197 | NIFTYINDIACORPORATEGROUPINDEX-MAHINDRAGROUP | 0.00 | 0.00 | 0.00 | 25311.73 | | | 13045989 | UTKARSHBNK | 61.70 | 61.70 | 58.00 | 58.30 | -2.18 | -1.30 | 12996411 | LTF | 163.80 | 172.15 | 161.45 | 168.80 | 3.05 | 5.00 | 12524749 | MOTHERSON | 132.15 | 132.95 | 129.80 | 130.80 | -0.23 | -0.30 | 12481830 | HINDMOTORS | 29.10 | 31.50 | 29.10 | 31.50 | 9.95 | 2.85 | 12377384 | ITC | 442.00 | 442.45 | 434.60 | 438.20 | -0.41 | -1.80 | 11627882 | HCLTECH | 1415.00 | 1436.00 | 1381.00 | 1387.40 | -5.87 | -86.45 | 11493223 | BSE | 2728.45 | 2894.95 | 2612.10 | 2771.25 | -13.68 | -439.10 | 11245177 | VEDL | 401.15 | 408.20 | 397.10 | 406.30 | 2.46 | 9.75 | 11228541 | KOTAKBANK | 1610.10 | 1647.25 | 1609.50 | 1640.40 | 1.98 | 31.90 | 11227409 | INFIBEAM | 35.10 | 35.55 | 34.70 | 35.00 | 0.00 | 0.00 | 11208586 | ENGINERSIN | 240.00 | 243.20 | 234.40 | 238.50 | 0.70 | 1.65 | 10934893 | JPPOWER | 19.00 | 19.00 | 19.00 | 19.00 | 4.97 | 0.90 | 10749351 | EASEMYTRIP | 47.80 | 47.80 | 46.35 | 46.55 | -0.96 | -0.45 | 10745208 | AEGISCHEM | 636.00 | 707.45 | 629.95 | 696.15 | 9.52 | 60.50 | 10322674 | AUBANK | 625.50 | 647.65 | 612.25 | 637.95 | 6.36 | 38.15 | 10201170 | GAIL | 208.90 | 211.10 | 207.55 | 209.55 | 0.72 | 1.50 | 10194865 | BLS | 332.00 | 352.50 | 331.50 | 349.95 | 6.24 | 20.55 | 9875936 | POWERGRID | 292.30 | 294.60 | 289.60 | 293.70 | 0.50 | 1.45 | 9804396 | NMDC | 260.75 | 261.50 | 253.60 | 254.90 | -1.18 | -3.05 | 9688830 | PFC | 409.80 | 416.25 | 406.15 | 415.50 | 2.30 | 9.35 | 9486965 | IFCI | 46.50 | 47.00 | 45.45 | 45.90 | -0.22 | -0.10 | 9410612 | STLTECH | 136.30 | 140.95 | 134.35 | 138.80 | 2.70 | 3.65 | 9073270 | ONGC | 283.95 | 285.25 | 282.15 | 283.20 | 0.11 | 0.30 | 8952420 | DBREALTY | 235.00 | 235.95 | 225.15 | 234.50 | 1.16 | 2.70 | 8951152 | HDFCLIFE | 590.00 | 591.95 | 571.00 | 575.10 | -2.17 | -12.75 | 8879207 | HINDPETRO | 494.40 | 510.90 | 492.10 | 505.65 | 2.96 | 14.55 | 8674249 | RECLTD | 461.00 | 465.20 | 455.15 | 463.00 | 1.31 | 6.00 | 8445427 | HDFCPVTBAN | 24.50 | 24.73 | 23.21 | 24.59 | 1.57 | 0.38 | 8414376 | NIFTYCONSUMERDURABLES | 34636.35 | 34734.95 | 34443.40 | 34550.65 | | | 8218907 | HCC | 38.05 | 38.90 | 37.70 | 37.85 | 0.13 | 0.05 | 8134023 | BPCL | 614.95 | 624.50 | 607.20 | 618.80 | 1.53 | 9.35 | 7954426 | CANBK | 622.45 | 624.75 | 614.20 | 620.85 | 0.53 | 3.25 | 7948052 | VIKASECO | 4.00 | 4.05 | 3.95 | 3.95 | -1.25 | -0.05 | 7882603 | ORIENTPPR | 50.40 | 53.50 | 50.30 | 52.85 | 5.81 | 2.90 | 7754626 | SBICARD | 735.00 | 743.00 | 718.05 | 724.10 | -3.51 | -26.35 | 7563261 | BALRAMCHIN | 392.50 | 409.50 | 392.00 | 401.70 | 2.79 | 10.90 | 7475591 | BANDHANBNK | 185.00 | 185.00 | 182.00 | 183.90 | -0.16 | -0.30 | 7473732 | PSB | 62.60 | 64.90 | 61.50 | 64.30 | 3.71 | 2.30 | 7413114 | ALOKINDS | 27.75 | 28.40 | 27.50 | 27.55 | 0.00 | 0.00 | 7261537 | RCOM | 1.65 | 1.70 | 1.60 | 1.60 | -3.03 | -0.05 | 7146776 | ITBEES | 35.68 | 35.98 | 35.57 | 35.63 | -0.14 | -0.05 | 7041915 | FCSSOFT | 4.10 | 4.15 | 4.00 | 4.00 | -2.44 | -0.10 | 6993594 | UJJIVANSFB | 54.10 | 54.70 | 53.40 | 53.75 | 1.13 | 0.60 | 6632315 | |
|