| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SHIVAMILLS | 94.95 | 110.70 | 94.75 | 110.70 | 20.00 | 18.45 | 953400 | | TFL | 16.40 | 18.30 | 16.40 | 17.95 | 17.70 | 2.70 | 6692807 | | KECL | 139.30 | 162.75 | 137.50 | 160.75 | 14.78 | 20.70 | 4500220 | | BHARATFORG | 1242.00 | 1474.40 | 1209.15 | 1405.15 | 13.32 | 165.20 | 12388890 | | PENINLAND | 55.00 | 64.70 | 55.00 | 61.30 | 12.89 | 7.00 | 12095189 | | SASKEN | 1442.25 | 1669.75 | 1439.00 | 1634.65 | 11.01 | 162.15 | 203106 | | EXCEL | 0.50 | 0.55 | 0.50 | 0.55 | 10.00 | 0.05 | 4359744 | | DSSL | 1157.60 | 1268.50 | 1125.35 | 1268.50 | 10.00 | 115.30 | 53415 | | IRIS | 156.55 | 175.45 | 151.35 | 175.45 | 10.00 | 15.95 | 181955 | | BALAMINES | 2090.30 | 2424.00 | 2070.30 | 2296.90 | 9.88 | 206.60 | 893083 | | PDMJEPAPER | 84.40 | 92.70 | 83.20 | 92.05 | 9.78 | 8.20 | 2759898 | | CARTRADE | 850.00 | 973.60 | 847.55 | 930.80 | 9.71 | 82.35 | 5449833 | | HERITGFOOD | 331.45 | 363.30 | 329.25 | 359.40 | 9.59 | 31.45 | 3373877 | | AJOONI | 6.75 | 6.90 | 6.60 | 6.90 | 9.52 | 0.60 | 5381949 | | CGCL | 214.60 | 237.40 | 212.25 | 233.25 | 9.48 | 20.20 | 4938419 | | PANACHE | 79.10 | 86.75 | 75.20 | 86.25 | 9.32 | 7.35 | 118843 | | ELGIRUBCO | 55.55 | 61.20 | 55.05 | 60.60 | 9.09 | 5.05 | 505241 | | PKTEA | 317.60 | 346.25 | 316.20 | 339.95 | 7.99 | 25.15 | 3293 | | SPAL | 568.50 | 651.00 | 557.00 | 607.90 | 7.97 | 44.85 | 36680 | | TEGA | 1452.85 | 1596.00 | 1452.30 | 1565.90 | 7.78 | 113.05 | 354384 | | INGERRAND | 4100.00 | 4449.00 | 4055.75 | 4395.55 | 7.67 | 313.10 | 67345 | | ZUARIIND | 312.80 | 339.80 | 309.35 | 334.70 | 7.64 | 23.75 | 192215 | | JISLJALEQS | 62.80 | 69.15 | 62.05 | 68.30 | 7.64 | 4.85 | 17684973 | | HUDCO | 205.90 | 228.60 | 203.45 | 223.75 | 7.55 | 15.70 | 38018443 | | CENTURYTEX | 1857.00 | 2059.95 | 1851.00 | 1981.85 | 7.52 | 138.55 | 2669175 | | HTMEDIA | 27.20 | 31.80 | 26.80 | 29.15 | 7.17 | 1.95 | 3956452 | | IFCI | 49.20 | 53.30 | 48.50 | 52.40 | 6.94 | 3.40 | 31988876 | | TEMBO | 213.50 | 229.85 | 210.80 | 225.85 | 6.86 | 14.50 | 55388 | | MITCON | 123.00 | 129.45 | 117.05 | 125.70 | 6.80 | 8.00 | 47546 | | KSCL | 827.50 | 900.00 | 827.50 | 890.05 | 6.48 | 54.20 | 631883 | | KOHINOOR | 39.45 | 42.75 | 38.80 | 42.10 | 6.45 | 2.55 | 223319 | | JASH | 2040.00 | 2176.90 | 1980.00 | 2142.65 | 6.07 | 122.60 | 94582 | | VIPCLOTHNG | 36.70 | 39.25 | 36.55 | 38.90 | 5.99 | 2.20 | 184665 | | PGIL | 582.20 | 629.80 | 572.55 | 613.60 | 5.97 | 34.55 | 17505 | | HINDZINC | 446.70 | 487.00 | 444.35 | 471.85 | 5.84 | 26.05 | 8896879 | | BBL | 3200.00 | 3430.00 | 3138.75 | 3337.25 | 5.83 | 183.95 | 56318 | | SBGLP | 108.80 | 118.00 | 108.15 | 116.60 | 5.71 | 6.30 | 1922617 | | JISLDVREQS | 33.70 | 35.80 | 33.30 | 35.35 | 5.68 | 1.90 | 97541 | | NBCC | 128.45 | 137.25 | 126.70 | 135.90 | 5.68 | 7.30 | 17814789 | | KSB | 4350.00 | 4640.00 | 4318.00 | 4605.65 | 5.65 | 246.15 | 41815 | | CROMPTON | 322.50 | 342.50 | 319.50 | 340.00 | 5.52 | 17.80 | 13023406 | | INDOAMIN | 130.45 | 138.50 | 128.25 | 135.70 | 5.52 | 7.10 | 178823 | | AUSOMENT | 92.15 | 100.00 | 92.15 | 97.90 | 5.50 | 5.10 | 134916 | | CHEMPLASTS | 461.05 | 492.80 | 455.20 | 483.05 | 5.47 | 25.05 | 354162 | | HGINFRA | 1122.95 | 1195.00 | 1106.00 | 1185.55 | 5.37 | 60.45 | 231454 | | RECLTD | 509.00 | 543.40 | 505.00 | 534.00 | 5.32 | 26.95 | 48742004 | | ASHIMASYN | 20.60 | 22.10 | 20.55 | 21.85 | 5.30 | 1.10 | 536173 | | SMLISUZU | 2008.20 | 2125.25 | 2000.00 | 2105.70 | 5.26 | 105.25 | 30508 | | LUXIND | 1432.00 | 1527.95 | 1429.30 | 1519.45 | 5.25 | 75.85 | 221616 | | SHREYANIND | 238.85 | 254.00 | 237.05 | 251.35 | 5.23 | 12.50 | 33969 | |
|
