Symbol | Open | High | Low | Close | Percent | Change | Volume | HCLTECH | 1479.95 | 1515.05 | 1479.95 | 1504.15 | 1.68 | 24.90 | 4558032 | TTML | 85.30 | 85.50 | 82.90 | 83.35 | -2.29 | -1.95 | 4510805 | MCX | 3855.00 | 4185.00 | 3824.85 | 4160.85 | 8.37 | 321.40 | 4495144 | GODHA | 0.75 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00 | 4484109 | FCONSUMER | 0.95 | 0.95 | 0.90 | 0.95 | 5.56 | 0.05 | 4394638 | RAIN | 176.00 | 183.50 | 175.55 | 181.00 | 2.46 | 4.35 | 4278180 | INDBANK | 49.25 | 55.80 | 48.55 | 52.65 | 8.56 | 4.15 | 4249867 | JYOTHYLAB | 422.55 | 465.95 | 421.00 | 426.70 | 1.21 | 5.10 | 4219762 | CHENNPETRO | 1080.00 | 1097.90 | 1056.00 | 1076.20 | 0.11 | 1.20 | 4112611 | TV18BRDCST | 47.50 | 47.60 | 46.15 | 46.45 | -1.38 | -0.65 | 4043740 | INDIACEM | 227.75 | 228.20 | 222.50 | 226.60 | -0.44 | -1.00 | 4042607 | ZAGGLE | 294.80 | 304.70 | 292.00 | 297.45 | 0.32 | 0.95 | 4029044 | BALMLAWRIE | 257.05 | 281.90 | 256.50 | 276.20 | 6.97 | 18.00 | 3991552 | LIQUIDBEES | 1000.00 | 1004.70 | 995.30 | 999.99 | 0.00 | 0.00 | 3963306 | SAKUMA | 29.20 | 29.40 | 28.25 | 28.50 | -1.38 | -0.40 | 3943121 | CONCOR | 981.60 | 1012.00 | 968.20 | 1004.80 | 3.26 | 31.75 | 3929729 | KMSUGAR | 39.60 | 43.10 | 39.35 | 43.05 | 9.82 | 3.85 | 3922321 | MOREPENLAB | 51.20 | 51.50 | 49.10 | 50.05 | -2.15 | -1.10 | 3914500 | SUNPHARMA | 1490.00 | 1527.30 | 1488.65 | 1520.15 | 2.32 | 34.40 | 3846327 | SILVERBEES | 78.61 | 79.56 | 78.61 | 79.34 | 0.29 | 0.23 | 3785425 | IBULHSGFIN | 172.50 | 173.10 | 170.10 | 170.45 | -0.87 | -1.50 | 3707496 | INDUSINDBK | 1476.05 | 1499.50 | 1470.55 | 1496.10 | 1.45 | 21.45 | 3697957 | HINDPETRO | 487.00 | 493.20 | 484.00 | 491.20 | 0.78 | 3.80 | 3670160 | EMAMILTD | 447.85 | 470.00 | 447.85 | 465.00 | 4.18 | 18.65 | 3652786 | ALOKINDS | 27.55 | 27.90 | 27.50 | 27.60 | -0.36 | -0.10 | 3637311 | GMDCLTD | 417.25 | 426.85 | 412.00 | 418.30 | 0.46 | 1.90 | 3583596 | ZEEMEDIA | 11.10 | 11.30 | 11.00 | 11.10 | 0.45 | 0.05 | 3570754 | MANAPPURAM | 191.95 | 195.00 | 191.00 | 194.35 | 0.99 | 1.90 | 3526184 | SALASAR | 21.00 | 21.10 | 20.85 | 20.90 | -0.48 | -0.10 | 3501273 | GSFC | 249.50 | 254.65 | 248.00 | 249.95 | 0.18 | 0.45 | 3490741 | OIL | 604.00 | 620.50 | 602.05 | 612.50 | 0.68 | 4.15 | 3486606 | VIKASECO | 4.10 | 4.10 | 4.00 | 4.00 | -1.23 | -0.05 | 3478513 | ICICIPRULI | 572.00 | 578.35 | 560.00 | 564.15 | -2.00 | -11.50 | 3477293 | RCF | 152.85 | 153.60 | 149.60 | 150.75 | -0.82 | -1.25 | 3462863 | LIQUIDCASE | 101.83 | 101.83 | 101.81 | 101.82 | 0.01 | 0.01 | 3442963 | GEOJITFSL | 94.65 | 96.50 | 92.15 | 93.10 | -1.64 | -1.55 | 3437843 | NAM-INDIA | 588.15 | 614.95 | 574.00 | 581.45 | -0.50 | -2.90 | 3428605 | LAURUSLABS | 434.45 | 438.90 | 420.05 | 425.90 | -1.96 | -8.50 | 3421872 | GRAPHITE | 680.05 | 709.40 | 677.00 | 688.70 | 1.56 | 10.60 | 3417523 | KIRLPNU | 803.00 | 934.00 | 790.50 | 908.60 | 14.26 | 113.40 | 3374324 | AMBUJACEM | 644.00 | 649.00 | 629.20 | 638.35 | -0.95 | -6.10 | 3367321 | TECHM | 1185.00 | 1193.55 | 1172.80 | 1190.30 | 0.39 | 4.60 | 3357065 | PHARMABEES | 18.90 | 19.20 | 18.89 | 19.16 | 1.38 | 0.26 | 3340941 | ASTERDM | 383.35 | 383.35 | 363.70 | 366.00 | -4.54 | -17.40 | 3324121 | TRU | 63.00 | 66.05 | 61.30 | 62.55 | -0.87 | -0.55 | 3308788 | NESTLEIND | 2519.95 | 2577.90 | 2471.25 | 2562.65 | 2.50 | 62.50 | 3240864 | J&KBANK | 129.50 | 133.55 | 129.45 | 132.30 | 2.16 | 2.80 | 3193482 | JISLJALEQS | 60.90 | 60.90 | 58.50 | 58.80 | -2.81 | -1.70 | 3191053 | GSPL | 297.90 | 299.10 | 292.50 | 293.30 | -0.88 | -2.60 | 3178444 | JAMNAAUTO | 134.90 | 136.20 | 132.25 | 134.50 | -0.15 | -0.20 | 3165804 | |
|