| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MIRCELECTR | 21.95 | 21.95 | 21.95 | 21.95 | 4.77 | 1.00 | 201711 | | RSYSTEMS | 470.00 | 482.00 | 465.20 | 468.30 | -0.32 | -1.50 | 201190 | | HDFCMOMENT | 31.74 | 32.10 | 31.20 | 31.73 | 1.02 | 0.32 | 200907 | | STARHEALTH | 572.40 | 575.00 | 568.00 | 570.45 | 0.65 | 3.70 | 200829 | | DMART | 4820.00 | 4835.70 | 4778.00 | 4797.55 | -0.06 | -3.00 | 199877 | | LGBFORGE | 10.35 | 11.00 | 10.20 | 10.70 | 3.88 | 0.40 | 199565 | | MARINE | 96.50 | 98.90 | 96.00 | 97.00 | 0.73 | 0.70 | 199521 | | SUNDARMFIN | 4620.00 | 4774.00 | 4563.85 | 4739.50 | 3.06 | 140.65 | 199473 | | JAGRAN | 101.30 | 102.90 | 100.30 | 102.00 | 1.54 | 1.55 | 199103 | | FCL | 385.05 | 386.80 | 379.20 | 380.40 | 0.26 | 1.00 | 198318 | | FINCABLES | 1010.40 | 1032.00 | 1006.05 | 1011.80 | 0.36 | 3.60 | 197337 | | DEEPINDS | 293.40 | 296.70 | 287.30 | 290.10 | -1.59 | -4.70 | 196532 | | ASHIANA | 376.95 | 388.25 | 372.00 | 374.85 | -0.54 | -2.05 | 196296 | | APARINDS | 7733.30 | 7850.00 | 7611.00 | 7824.25 | 2.11 | 161.70 | 195475 | | RPSGVENT | 701.10 | 739.00 | 696.05 | 729.70 | 4.62 | 32.25 | 194889 | | IT | 35.61 | 35.97 | 35.27 | 35.29 | -0.84 | -0.30 | 194450 | | SUNTECK | 441.15 | 443.65 | 438.00 | 441.30 | 0.60 | 2.65 | 194360 | | THERMAX | 4594.90 | 4636.75 | 4392.10 | 4436.40 | -2.39 | -108.55 | 194342 | | RATEGAIN | 710.80 | 714.25 | 701.50 | 706.45 | -0.11 | -0.80 | 194065 | | JBMA | 1780.50 | 1840.00 | 1778.00 | 1821.25 | 2.82 | 49.95 | 193975 | | HCL-INSYS | 19.60 | 19.60 | 19.00 | 19.05 | -0.78 | -0.15 | 193921 | | ENERGYDEV | 22.95 | 24.05 | 22.95 | 24.05 | 4.79 | 1.10 | 193286 | | RAYMOND | 2079.80 | 2096.50 | 2047.95 | 2054.45 | -1.47 | -30.75 | 192981 | | SPENCERS | 104.85 | 106.55 | 100.00 | 102.70 | -2.05 | -2.15 | 192667 | | AVANTIFEED | 525.00 | 533.20 | 525.00 | 527.90 | 0.62 | 3.25 | 192342 | | INTLCONV | 89.00 | 90.30 | 87.70 | 88.35 | 0.17 | 0.15 | 192035 | | KITEX | 199.00 | 207.90 | 198.65 | 205.05 | 2.89 | 5.75 | 191298 | | EMAMIPAP | 119.20 | 120.40 | 114.30 | 115.45 | -2.04 | -2.40 | 189712 | | GOPAL | 316.70 | 323.00 | 314.00 | 314.45 | -0.17 | -0.55 | 189460 | | MKPL | 10.35 | 10.35 | 10.20 | 10.20 | -1.92 | -0.20 | 189215 | | PARASPETRO | 3.90 | 3.90 | 3.90 | 3.90 | 4.00 | 0.15 | 188915 | | BLUESTARCO | 1469.05 | 1471.20 | 1440.00 | 1444.80 | -0.87 | -12.75 | 188411 | | MSTCLTD | 865.00 | 893.00 | 864.00 | 877.30 | 1.02 | 8.90 | 187665 | | GEEKAYWIRE | 108.00 | 115.50 | 107.85 | 111.75 | 4.29 | 4.60 | 187198 | | MPHASIS | 2255.00 | 2264.20 | 2240.05 | 2243.50 | 0.00 | -0.05 | 186524 | | PARKHOTELS | 201.95 | 203.45 | 198.65 | 199.25 | -0.97 | -1.95 | 185793 | | AVROIND | 128.10 | 136.00 | 128.10 | 135.40 | 5.70 | 7.30 | 185726 | | TVTODAY | 229.00 | 239.35 | 228.05 | 235.50 | 3.27 | 7.45 | 185687 | | TIDEWATER | 1595.60 | 1718.15 | 1595.00 | 1674.30 | 5.56 | 88.20 | 185216 | | CIGNITITEC | 1262.95 | 1274.45 | 1239.00 | 1248.85 | -1.07 | -13.50 | 184788 | | SAURASHCEM | 127.90 | 129.70 | 124.15 | 125.85 | -0.71 | -0.90 | 183591 | | FINOPB | 295.00 | 306.85 | 292.00 | 293.80 | -0.31 | -0.90 | 182564 | | RPTECH | 340.00 | 350.00 | 336.25 | 338.15 | -0.29 | -1.00 | 182132 | | MOSMALL250 | 15.21 | 15.71 | 15.21 | 15.65 | 0.97 | 0.15 | 181405 | | ZENTEC | 1025.00 | 1037.00 | 998.00 | 1004.40 | -1.60 | -16.35 | 180763 | | IEL | 13.60 | 13.60 | 13.00 | 13.05 | -0.38 | -0.05 | 180473 | | PRINCEPIPE | 627.75 | 631.00 | 619.20 | 626.75 | 0.79 | 4.90 | 179964 | | GOLDCASE | 11.75 | 11.78 | 11.41 | 11.51 | 0.96 | 0.11 | 179675 | | ENTERO | 1204.95 | 1225.00 | 1197.20 | 1208.25 | 0.35 | 4.20 | 178852 | | WSI | 156.65 | 156.65 | 151.70 | 154.25 | -0.80 | -1.25 | 176132 | |
|
