Symbol | Open | High | Low | Close | Percent | Change | Volume | INDBANK | 42.60 | 44.65 | 42.55 | 43.15 | 1.53 | 0.65 | 246348 | DIGIDRIVE | 40.80 | 41.75 | 38.55 | 38.80 | -2.88 | -1.15 | 245560 | VISHNU | 310.40 | 321.00 | 307.35 | 319.20 | 3.38 | 10.45 | 244709 | OFSS | 8802.25 | 8894.00 | 8722.25 | 8774.10 | -0.32 | -28.15 | 243381 | SASTASUNDR | 298.10 | 326.00 | 298.10 | 303.80 | 1.61 | 4.80 | 243234 | VERANDA | 184.75 | 188.70 | 176.00 | 178.65 | -2.46 | -4.50 | 241215 | FOODSIN | 131.90 | 134.50 | 129.20 | 130.35 | -0.38 | -0.50 | 240696 | KOHINOOR | 41.80 | 42.00 | 37.50 | 38.75 | -5.95 | -2.45 | 239978 | RUCHINFRA | 12.15 | 12.15 | 12.15 | 12.15 | 4.74 | 0.55 | 239917 | AFFLE | 1058.25 | 1068.00 | 1022.75 | 1041.70 | -0.91 | -9.60 | 239669 | CELLO | 784.00 | 784.00 | 756.10 | 774.00 | -0.32 | -2.45 | 239347 | GFLLIMITED | 69.80 | 72.00 | 67.15 | 67.80 | -1.60 | -1.10 | 238019 | SKMEGGPROD | 220.25 | 229.00 | 215.00 | 215.85 | -2.20 | -4.85 | 237429 | LIKHITHA | 233.60 | 239.90 | 230.15 | 232.40 | -1.50 | -3.55 | 236632 | AUTOIND | 119.50 | 121.55 | 111.60 | 114.30 | -2.97 | -3.50 | 236574 | BIKAJI | 492.60 | 496.90 | 482.90 | 490.45 | -0.08 | -0.40 | 235939 | NOIDATOLL | 7.45 | 7.70 | 7.45 | 7.45 | -4.49 | -0.35 | 235910 | LTTS | 5475.00 | 5555.00 | 5427.55 | 5482.65 | 0.67 | 36.35 | 235359 | KOTARISUG | 52.60 | 54.00 | 50.80 | 51.45 | -1.63 | -0.85 | 234245 | INDOBORAX | 156.00 | 171.80 | 156.00 | 160.95 | 3.74 | 5.80 | 234144 | KHAICHEM | 64.90 | 66.20 | 64.05 | 64.35 | 0.08 | 0.05 | 230947 | GOKEX | 719.85 | 726.95 | 700.00 | 705.90 | -1.94 | -14.00 | 230797 | PYRAMID | 140.50 | 148.50 | 140.50 | 144.85 | 3.21 | 4.50 | 229975 | EXXARO | 84.15 | 87.80 | 82.20 | 84.00 | 0.78 | 0.65 | 229651 | INDIAMART | 2700.00 | 2700.00 | 2612.90 | 2645.45 | -1.42 | -38.20 | 229253 | RGL | 98.55 | 100.35 | 98.50 | 99.85 | 1.47 | 1.45 | 228005 | KAYNES | 2791.00 | 2900.00 | 2791.00 | 2871.95 | 3.04 | 84.60 | 227809 | KUANTUM | 147.55 | 157.00 | 147.55 | 154.50 | 4.85 | 7.15 | 227285 | ESCORTS | 2799.95 | 2812.35 | 2754.55 | 2777.30 | -0.76 | -21.40 | 227259 | KMSUGAR | 28.80 | 29.10 | 27.90 | 28.05 | -0.36 | -0.10 | 227132 | CLEAN | 1356.00 | 1360.00 | 1316.15 | 1329.35 | -1.40 | -18.90 | 226251 | APEX | 195.90 | 203.50 | 195.05 | 197.50 | 0.82 | 1.60 | 224883 | STOVEKRAFT | 419.90 | 432.00 | 414.85 | 419.55 | 2.04 | 8.40 | 224318 | TATSILV | 7.33 | 7.45 | 7.33 | 7.35 | 0.27 | 0.02 | 224149 | MUNJALAU | 80.85 | 83.50 | 79.10 | 79.50 | -1.61 | -1.30 | 223951 | VIPULLTD | 27.45 | 27.45 | 26.55 | 26.75 | 2.29 | 0.60 | 223012 | SHANKARA | 636.00 | 663.50 | 632.05 | 641.15 | 0.95 | 6.05 | 222469 | RADICO | 1670.50 | 1742.00 | 1656.30 | 1727.75 | 3.43 | 57.30 | 222442 | SHOPERSTOP | 764.60 | 767.65 | 733.05 | 755.00 | -2.45 | -18.95 | 222083 | TPLPLASTEH | 60.85 | 63.00 | 59.60 | 62.10 | 2.90 | 1.75 | 220311 | GATECHDVR | 3.15 | 3.15 | 3.00 | 3.00 | -4.76 | -0.15 | 220238 | SHRIPISTON | 1959.60 | 1999.85 | 1937.70 | 1960.65 | 0.15 | 2.95 | 220140 | PASUPTAC | 36.30 | 36.90 | 35.60 | 35.80 | -0.14 | -0.05 | 219934 | ORIENTELEC | 195.00 | 196.20 | 192.15 | 193.10 | -0.13 | -0.25 | 219918 | TNPL | 250.00 | 254.00 | 245.05 | 246.65 | -1.64 | -4.10 | 219856 | BAJAJCON | 216.55 | 217.45 | 211.10 | 212.05 | -1.60 | -3.45 | 219096 | RAMCOIND | 205.30 | 207.20 | 200.00 | 201.00 | -1.98 | -4.05 | 218504 | GABRIEL | 337.05 | 341.45 | 332.00 | 333.85 | -0.77 | -2.60 | 218244 | VARDHACRLC | 52.80 | 53.00 | 50.15 | 51.00 | -2.76 | -1.45 | 217361 | SHAREINDIA | 1601.00 | 1625.00 | 1598.00 | 1605.45 | 0.67 | 10.75 | 217004 | |
|