| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AVL | 504.00 | 529.45 | 493.45 | 503.00 | -2.73 | -14.10 | 4017799 | | DELTACORP | 86.70 | 88.44 | 84.50 | 84.91 | -2.72 | -2.37 | 4933541 | | VALIANTLAB | 86.00 | 88.00 | 81.80 | 83.66 | -2.72 | -2.34 | 717275 | | SIMBHALS | 15.66 | 15.66 | 14.65 | 14.78 | -2.70 | -0.41 | 19774 | | VIPIND | 436.95 | 437.10 | 421.00 | 423.25 | -2.68 | -11.65 | 146324 | | NRL | 72.00 | 72.00 | 69.16 | 70.17 | -2.66 | -1.92 | 12912 | | RAJSREESUG | 44.80 | 45.74 | 42.96 | 43.47 | -2.66 | -1.19 | 100398 | | APOLLO | 313.00 | 321.00 | 298.35 | 304.70 | -2.65 | -8.30 | 23940668 | | INDOTHAI | 158.50 | 160.99 | 154.50 | 158.14 | -2.62 | -4.25 | 106030 | | SHK | 266.74 | 269.74 | 257.95 | 259.77 | -2.61 | -6.97 | 471659 | | KINGFA | 4384.50 | 4384.50 | 4151.30 | 4261.50 | -2.59 | -113.50 | 20057 | | SUMICHEM | 580.50 | 585.45 | 568.00 | 569.50 | -2.57 | -15.00 | 261572 | | MANAKCOAT | 149.55 | 152.29 | 145.00 | 145.71 | -2.57 | -3.85 | 82989 | | RACLGEAR | 948.80 | 948.80 | 911.50 | 915.40 | -2.56 | -24.05 | 4541 | | SPENCERS | 60.10 | 60.67 | 58.20 | 58.50 | -2.56 | -1.54 | 154095 | | JISLJALEQS | 55.31 | 55.74 | 53.50 | 53.72 | -2.54 | -1.40 | 3183170 | | JISLDVREQS | 33.20 | 33.45 | 32.12 | 32.21 | -2.54 | -0.84 | 36296 | | NGIL | 32.43 | 32.80 | 30.33 | 31.17 | -2.53 | -0.81 | 269336 | | NAGREEKCAP | 25.45 | 25.65 | 24.18 | 25.02 | -2.53 | -0.65 | 5403 | | SAKAR | 340.95 | 340.95 | 326.60 | 332.35 | -2.52 | -8.60 | 4927 | | GLOBAL | 63.01 | 66.50 | 63.01 | 64.23 | -2.50 | -1.65 | 20699 | | ENIL | 161.41 | 163.90 | 158.10 | 158.29 | -2.50 | -4.06 | 25453 | | GRWRHITECH | 2893.90 | 2905.80 | 2792.10 | 2821.60 | -2.50 | -72.30 | 30611 | | TORNTPOWER | 1296.70 | 1298.90 | 1258.00 | 1262.90 | -2.47 | -32.00 | 309076 | | REGAAL | 108.59 | 108.71 | 104.98 | 105.47 | -2.47 | -2.67 | 1358325 | | CHEMFAB | 662.10 | 675.85 | 645.00 | 647.40 | -2.46 | -16.35 | 8436 | | MUFIN | 86.01 | 87.00 | 82.99 | 83.73 | -2.45 | -2.10 | 147709 | | INVENTURE | 1.63 | 1.64 | 1.57 | 1.59 | -2.45 | -0.04 | 1207277 | | KRITINUT | 101.00 | 101.00 | 94.93 | 97.51 | -2.45 | -2.45 | 14464 | | ORIENTBELL | 295.00 | 302.10 | 292.10 | 294.05 | -2.44 | -7.35 | 4494 | | HILINFRA | 93.80 | 93.81 | 90.52 | 90.77 | -2.40 | -2.23 | 596078 | | AFFORDABLE | 274.60 | 274.60 | 263.35 | 264.45 | -2.40 | -6.50 | 33527 | | RAMAPHO | 141.50 | 144.00 | 135.10 | 137.66 | -2.38 | -3.35 | 26405 | | SASKEN | 1467.10 | 1467.10 | 1419.90 | 1426.50 | -2.38 | -34.80 | 7084 | | STEL | 494.00 | 496.05 | 453.65 | 469.10 | -2.37 | -11.40 | 23476 | | SPIC | 118.60 | 123.20 | 115.15 | 115.68 | -2.37 | -2.81 | 2003488 | | YASHO | 1920.00 | 1932.30 | 1806.60 | 1820.80 | -2.35 | -43.80 | 43897 | | REDINGTON | 243.00 | 244.00 | 235.64 | 236.81 | -2.35 | -5.69 | 1332743 | | PENINLAND | 35.25 | 35.42 | 33.91 | 34.15 | -2.34 | -0.82 | 278022 | | TARC | 163.20 | 163.25 | 155.74 | 158.43 | -2.33 | -3.78 | 488388 | | NESCO | 1458.00 | 1460.60 | 1407.10 | 1421.80 | -2.33 | -33.90 | 66000 | | BALUFORGE | 682.00 | 689.90 | 661.10 | 664.85 | -2.32 | -15.80 | 139970 | | ASHOKA | 190.00 | 190.54 | 185.00 | 185.64 | -2.31 | -4.38 | 539795 | | DIGITIDE | 199.99 | 200.30 | 191.47 | 193.80 | -2.31 | -4.58 | 326794 | | KRYSTAL | 677.00 | 682.45 | 655.00 | 661.60 | -2.29 | -15.50 | 22371 | | HMAAGRO | 31.05 | 31.48 | 29.56 | 30.31 | -2.26 | -0.70 | 219134 | | WINDMACHIN | 315.00 | 317.55 | 308.05 | 309.15 | -2.26 | -7.15 | 52858 | | POLICYBZR | 1875.60 | 1878.70 | 1816.00 | 1822.50 | -2.25 | -41.90 | 898138 | | VINNY | 1.35 | 1.37 | 1.30 | 1.31 | -2.24 | -0.03 | 343937 | | MPHASIS | 2861.20 | 2874.60 | 2760.80 | 2797.40 | -2.23 | -63.80 | 614253 | |
|
