Symbol | Open | High | Low | Close | Percent | Change | Volume | PATELENG | 65.05 | 65.70 | 63.15 | 63.40 | -1.86 | -1.20 | 4170543 | HINDALCO | 654.95 | 655.40 | 641.20 | 650.05 | 0.12 | 0.75 | 4157501 | TECHM | 1290.00 | 1311.00 | 1285.00 | 1288.30 | 0.75 | 9.55 | 4120529 | EXIDEIND | 468.95 | 469.05 | 453.10 | 455.55 | -2.38 | -11.10 | 4116072 | GMRP&UI | 71.25 | 71.25 | 66.10 | 66.60 | -3.55 | -2.45 | 3946029 | M&MFIN | 260.00 | 262.50 | 259.00 | 261.50 | 1.10 | 2.85 | 3928418 | MSUMI | 70.00 | 70.40 | 69.15 | 69.55 | 0.00 | 0.00 | 3909962 | CONCOR | 1083.00 | 1083.85 | 1036.40 | 1049.55 | -1.73 | -18.45 | 3847372 | JYOTISTRUC | 25.35 | 25.35 | 24.95 | 25.35 | 4.97 | 1.20 | 3734688 | HDFCNIFIT | 34.94 | 34.94 | 34.13 | 34.25 | -0.06 | -0.02 | 3728693 | GEOJITFSL | 93.70 | 98.75 | 93.00 | 97.80 | 5.33 | 4.95 | 3693115 | IBULHSGFIN | 171.70 | 172.15 | 169.40 | 170.75 | 0.03 | 0.05 | 3690502 | MANAPPURAM | 196.95 | 197.80 | 194.00 | 196.90 | 0.90 | 1.75 | 3682078 | GLOBE | 3.60 | 3.70 | 3.50 | 3.60 | 1.41 | 0.05 | 3669520 | SAKUMA | 29.15 | 29.15 | 28.25 | 28.25 | -2.08 | -0.60 | 3661653 | WIPRO | 467.65 | 468.00 | 461.60 | 462.95 | -0.36 | -1.65 | 3624970 | RELIANCE | 2900.00 | 2935.80 | 2900.00 | 2930.05 | 0.86 | 24.95 | 3623987 | COFFEEDAY | 63.40 | 64.05 | 61.65 | 62.15 | -1.58 | -1.00 | 3605133 | IRCTC | 1052.00 | 1068.00 | 1037.65 | 1045.25 | 0.08 | 0.80 | 3571796 | RTNINDIA | 75.55 | 77.70 | 75.30 | 76.05 | 1.26 | 0.95 | 3569001 | SILVERBEES | 79.45 | 79.54 | 79.05 | 79.43 | -0.44 | -0.35 | 3528177 | ASTERDM | 367.95 | 367.95 | 354.05 | 356.20 | -0.74 | -2.65 | 3381895 | SATIN | 255.00 | 274.95 | 252.05 | 259.55 | 2.43 | 6.15 | 3363462 | CPSEETF | 87.00 | 87.70 | 86.14 | 86.47 | 0.19 | 0.16 | 3297599 | RICOAUTO | 138.45 | 146.40 | 137.75 | 141.95 | 3.54 | 4.85 | 3278666 | GODHA | 0.75 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00 | 3278270 | GSPL | 296.00 | 301.90 | 295.00 | 298.50 | 1.86 | 5.45 | 3264556 | PPLPHARMA | 142.80 | 146.00 | 141.50 | 143.30 | 0.74 | 1.05 | 3241028 | BHARTIARTL | 1324.50 | 1346.00 | 1320.00 | 1332.45 | 0.49 | 6.45 | 3195888 | TECHNOE | 988.00 | 1067.55 | 988.00 | 1019.05 | 5.12 | 49.65 | 3178517 | MGEL | 24.00 | 26.40 | 21.15 | 22.40 | -3.66 | -0.85 | 3163763 | LIQUIDBEES | 996.35 | 1003.65 | 996.35 | 1000.00 | 0.00 | 0.01 | 3147643 | SALASAR | 20.90 | 21.10 | 20.80 | 20.85 | 0.00 | 0.00 | 3144971 | EDELWEISS | 76.85 | 76.85 | 75.60 | 76.20 | 0.07 | 0.05 | 3132547 | DLF | 913.00 | 915.00 | 876.85 | 886.10 | -2.41 | -21.90 | 3109393 | NCC | 251.80 | 253.40 | 244.00 | 246.00 | -1.54 | -3.85 | 3106889 | ISEC | 734.85 | 761.40 | 730.00 | 759.65 | 4.15 | 30.30 | 3099784 | TEJASNET | 1040.00 | 1125.85 | 1040.00 | 1117.45 | 8.71 | 89.50 | 3097957 | TATAGOLD | 7.35 | 7.40 | 7.15 | 7.17 | -0.28 | -0.02 | 3071715 | FEDFINA | 128.00 | 133.50 | 127.50 | 130.95 | 3.03 | 3.85 | 3040638 | IMAGICAA | 83.50 | 87.00 | 83.50 | 84.65 | 1.80 | 1.50 | 2992504 | CGPOWER | 563.35 | 565.50 | 548.10 | 559.05 | 0.26 | 1.45 | 2976092 | MOREPENLAB | 51.40 | 52.45 | 50.20 | 50.55 | -0.88 | -0.45 | 2973727 | OIL | 634.40 | 634.55 | 617.50 | 621.05 | -1.16 | -7.30 | 2961861 | NFL | 106.50 | 107.80 | 105.10 | 105.80 | 0.09 | 0.10 | 2940489 | PETRONET | 312.00 | 312.55 | 303.65 | 305.00 | -1.18 | -3.65 | 2883023 | LIQUIDCASE | 101.91 | 101.91 | 101.89 | 101.89 | 0.01 | 0.01 | 2873411 | STEELXIND | 14.20 | 14.50 | 14.15 | 14.35 | 1.77 | 0.25 | 2847281 | ADANIENSOL | 1072.85 | 1072.85 | 1057.60 | 1061.00 | -0.17 | -1.85 | 2795995 | SBC | 27.25 | 27.50 | 26.80 | 27.00 | 0.00 | 0.00 | 2788704 | |
|