Symbol | Open | High | Low | Close | Percent | Change | Volume | IDFCFIRSTB | 82.00 | 82.25 | 80.45 | 81.85 | -0.91 | -0.75 | 28627742 | IOC | 163.50 | 167.50 | 162.20 | 166.65 | -1.39 | -2.35 | 28613815 | IRFC | 140.00 | 142.25 | 137.50 | 141.00 | -0.67 | -0.95 | 28016383 | KMSUGAR | 37.50 | 42.85 | 36.10 | 42.45 | 17.75 | 6.40 | 27243877 | NATIONALUM | 180.00 | 185.50 | 174.75 | 184.80 | 1.90 | 3.45 | 27228605 | BEL | 228.55 | 234.50 | 225.70 | 233.30 | 0.93 | 2.15 | 27227241 | SOUTHBANK | 27.00 | 27.90 | 26.90 | 27.40 | -0.72 | -0.20 | 26696838 | IRB | 63.75 | 67.00 | 63.40 | 66.15 | 1.30 | 0.85 | 25533696 | DISHTV | 17.45 | 17.60 | 17.20 | 17.50 | -1.13 | -0.20 | 24734495 | NIFTYMIDSMALLHEALTHCARE | 32744.80 | 32828.50 | 32363.70 | 32630.25 | | | 23350641 | SJVN | 125.00 | 126.65 | 122.55 | 124.20 | -2.93 | -3.75 | 23340179 | DHANI | 50.75 | 53.40 | 50.30 | 51.80 | 0.68 | 0.35 | 23080077 | GAIL | 203.00 | 204.00 | 197.25 | 201.95 | -0.79 | -1.60 | 22533995 | AXISBANK | 1015.00 | 1036.95 | 995.70 | 1029.10 | 0.50 | 5.10 | 21598007 | NIFTYHEALTHCAREINDEX | 11627.45 | 11666.50 | 11527.60 | 11625.45 | | | 21411284 | IREDA | 160.00 | 162.95 | 157.15 | 160.70 | -1.50 | -2.45 | 20720974 | INFY | 1385.00 | 1426.85 | 1378.75 | 1411.25 | -0.56 | -8.00 | 20603621 | HINDMOTORS | 20.25 | 24.60 | 19.60 | 23.70 | 15.61 | 3.20 | 20416093 | MOTHERSON | 125.50 | 127.80 | 121.25 | 127.05 | 0.95 | 1.20 | 19747475 | MAHABANK | 59.85 | 62.15 | 59.20 | 61.60 | 0.41 | 0.25 | 19340620 | NIFTYPHARMA | 18413.50 | 18470.45 | 18298.25 | 18404.60 | | | 18901713 | POWERGRID | 278.10 | 282.25 | 274.70 | 281.65 | 0.55 | 1.55 | 18755469 | NBCC | 122.00 | 126.90 | 118.90 | 124.10 | -0.48 | -0.60 | 18495795 | TATAPOWER | 426.25 | 431.70 | 419.30 | 428.10 | -0.38 | -1.65 | 17985425 | RPOWER | 28.00 | 28.45 | 27.40 | 28.05 | -2.26 | -0.65 | 17371911 | HDFCBANK | 1486.55 | 1534.95 | 1480.25 | 1531.30 | 2.45 | 36.60 | 17288217 | GMRINFRA | 78.70 | 81.25 | 78.25 | 80.65 | 0.81 | 0.65 | 17239317 | BHEL | 250.75 | 256.35 | 246.25 | 254.55 | 0.53 | 1.35 | 16875480 | EXIDEIND | 449.65 | 464.40 | 439.00 | 444.30 | -1.19 | -5.35 | 16828994 | COFFEEDAY | 63.10 | 66.25 | 61.85 | 64.50 | -0.31 | -0.20 | 16753964 | ITC | 418.00 | 426.25 | 416.00 | 424.75 | 1.41 | 5.90 | 16582634 | UNIONBANK | 140.60 | 141.75 | 138.10 | 140.70 | -1.30 | -1.85 | 16570593 | IBREALEST | 130.10 | 133.85 | 128.60 | 131.45 | -2.12 | -2.85 | 16498619 | TVSSCS | 159.60 | 189.65 | 158.90 | 180.60 | 11.62 | 18.80 | 16085737 | JPASSOCIAT | 20.65 | 21.35 | 20.60 | 20.85 | -2.57 | -0.55 | 15992899 | TATAMOTORS | 964.00 | 967.95 | 944.00 | 963.20 | -0.84 | -8.15 | 15381310 | NIFTYCONSUMERDURABLES | 32394.65 | 32833.30 | 32103.80 | 32754.25 | | | 15231449 | PTC | 206.95 | 239.70 | 198.90 | 219.95 | 4.59 | 9.65 | 14650869 | HATHWAY | 21.85 | 22.40 | 21.60 | 22.10 | 0.45 | 0.10 | 13855234 | HINDCOPPER | 355.00 | 365.00 | 346.50 | 364.10 | 2.42 | 8.60 | 13850416 | BHARTIARTL | 1280.00 | 1296.50 | 1253.35 | 1289.00 | 1.84 | 23.25 | 13103862 | NTPC | 343.10 | 352.40 | 343.00 | 350.55 | -0.17 | -0.60 | 12867942 | IOB | 61.00 | 62.00 | 59.55 | 61.25 | -0.41 | -0.25 | 12671263 | VAKRANGEE | 23.60 | 23.90 | 22.95 | 23.40 | -2.09 | -0.50 | 12356357 | BCG | 14.80 | 15.10 | 14.50 | 14.95 | 0.34 | 0.05 | 12324889 | HUDCO | 192.00 | 197.70 | 188.90 | 194.90 | 0.88 | 1.70 | 12272559 | NMDC | 232.00 | 237.50 | 229.35 | 235.65 | 0.19 | 0.45 | 11718178 | TRIDENT | 37.95 | 38.85 | 37.70 | 38.60 | -0.26 | -0.10 | 11531372 | ITBEES | 35.40 | 35.59 | 34.75 | 35.42 | -0.39 | -0.14 | 11424718 | JPPOWER | 16.60 | 17.30 | 16.55 | 17.05 | -0.87 | -0.15 | 11325750 | |
|