| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VISASTEEL | 13.90 | 14.10 | 13.60 | 13.85 | -1.07 | -0.15 | 12608 | | BBL | 1600.00 | 1646.00 | 1600.00 | 1632.65 | 1.95 | 31.30 | 12598 | | PRAENG | 11.20 | 11.75 | 11.20 | 11.65 | 3.56 | 0.40 | 12591 | | ANSALHSG | 20.30 | 20.65 | 20.10 | 20.25 | -1.22 | -0.25 | 12503 | | TTL | 91.90 | 92.50 | 90.20 | 90.60 | -1.36 | -1.25 | 12498 | | PTL | 50.90 | 51.90 | 50.15 | 50.70 | | | 12466 | | MAGNUM | 10.60 | 10.60 | 10.30 | 10.55 | 0.96 | 0.10 | 12407 | | THERMAX | 1130.50 | 1132.00 | 1118.30 | 1124.45 | -0.54 | -6.05 | 12387 | | MANGLMCEM | 313.65 | 314.70 | 312.05 | 312.80 | -0.18 | -0.55 | 12382 | | AIAENG | 1440.00 | 1440.00 | 1407.00 | 1415.10 | -1.49 | -21.35 | 12372 | | ASAL | 81.65 | 83.00 | 79.80 | 80.20 | -1.84 | -1.50 | 12276 | | BOSCHLTD | 19487.00 | 19794.95 | 19410.40 | 19481.60 | -0.35 | -67.75 | 12262 | | NTL | 3.90 | 3.90 | 3.35 | 3.50 | -1.41 | -0.05 | 11929 | | PAGEIND | 24600.00 | 24792.45 | 24130.00 | 24321.95 | -1.56 | -385.60 | 11761 | | MONTECARLO | 549.00 | 555.00 | 540.00 | 550.05 | 1.18 | 6.40 | 11717 | | AUTOAXLES | 1559.00 | 1565.00 | 1519.00 | 1529.85 | -1.16 | -18.00 | 11639 | | VISHNU | 304.00 | 305.95 | 291.90 | 304.05 | 0.21 | 0.65 | 11503 | | PAPERPROD | 352.05 | 362.00 | 349.15 | 358.45 | 0.34 | 1.20 | 11410 | | NIBL | 24.45 | 24.45 | 21.35 | 22.00 | -5.98 | -1.40 | 11408 | | SHARDAMOTR | 1950.05 | 1960.00 | 1848.10 | 1937.60 | 1.01 | 19.35 | 11407 | | ICSA | 2.90 | 2.95 | 2.85 | 2.85 | -3.39 | -0.10 | 11349 | | SASTASUNDR | 111.30 | 117.40 | 111.30 | 113.25 | -2.37 | -2.75 | 11304 | | SHRIRAMCIT | 2191.85 | 2295.00 | 2179.95 | 2270.75 | 3.22 | 70.80 | 11279 | | TECHNOFAB | 224.45 | 239.90 | 221.00 | 233.45 | 6.40 | 14.05 | 11271 | | BAYERCROP | 4555.85 | 4599.00 | 4553.85 | 4587.35 | 0.34 | 15.55 | 11258 | | KOTHARIPET | 24.15 | 24.20 | 23.65 | 24.10 | 1.47 | 0.35 | 11192 | | UMESLTD | 1.25 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00 | 11157 | | WANBURY | 33.15 | 34.65 | 33.15 | 34.20 | 0.59 | 0.20 | 11052 | | ENDURANCE | 1324.60 | 1324.60 | 1299.60 | 1310.35 | -1.53 | -20.30 | 11045 | | RADIOCITY | 382.55 | 390.80 | 382.25 | 387.40 | -0.24 | -0.95 | 10984 | | RKFORGE | 835.00 | 836.00 | 830.15 | 833.45 | | | 10854 | | SMSPHARMA | 78.75 | 79.45 | 78.00 | 79.10 | -0.06 | -0.05 | 10832 | | INDOTHAI | 74.50 | 75.40 | 73.05 | 73.70 | 0.68 | 0.50 | 10793 | | PARABDRUGS | 6.50 | 6.75 | 6.40 | 6.70 | -1.47 | -0.10 | 10784 | | PPAP | 600.45 | 604.45 | 578.25 | 587.25 | -1.86 | -11.15 | 10778 | | TEAMLEASE | 2165.55 | 2240.00 | 2165.55 | 2204.75 | -0.31 | -6.85 | 10750 | | WHIRLPOOL | 1573.00 | 1588.00 | 1562.40 | 1576.25 | 0.24 | 3.80 | 10703 | | NAHARSPING | 95.25 | 95.95 | 94.25 | 95.25 | -0.10 | -0.10 | 10666 | | AHLUCONT | 417.30 | 425.00 | 416.25 | 419.00 | -0.43 | -1.80 | 10637 | | GALAXYSURF | 1490.00 | 1490.00 | 1440.95 | 1452.70 | -2.16 | -32.00 | 10517 | | MAHSEAMLES | 471.10 | 474.85 | 466.55 | 472.00 | 0.16 | 0.75 | 10463 | | VSSL | 156.05 | 157.00 | 152.45 | 153.20 | -1.83 | -2.85 | 10459 | | NIACL | 667.30 | 667.30 | 657.45 | 660.25 | -0.20 | -1.35 | 10410 | | AKSHARCHEM | 605.15 | 614.95 | 602.00 | 604.85 | -1.41 | -8.65 | 10295 | | MUKANDENGG | 40.10 | 40.80 | 39.10 | 39.45 | -2.47 | -1.00 | 10228 | | SUPRAJIT | 277.95 | 279.90 | 275.05 | 276.70 | | | 10155 | | KILITCH | 84.15 | 87.00 | 84.05 | 86.70 | 1.64 | 1.40 | 10122 | | JMCPROJECT | 642.00 | 650.00 | 631.25 | 643.85 | 0.24 | 1.55 | 10101 | | SIMPLEXINF | 601.60 | 607.80 | 590.00 | 599.10 | -1.11 | -6.70 | 10080 | | VARDHACRLC | 49.70 | 50.50 | 49.40 | 49.40 | -1.20 | -0.60 | 10052 | |
|
