| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RADIOCITY | 370.95 | 371.95 | 362.00 | 365.65 | -1.36 | -5.05 | 16970 | | KTIL | 229.80 | 230.70 | 226.00 | 228.45 | -0.39 | -0.90 | 16965 | | SUBROS | 245.50 | 246.00 | 240.00 | 240.70 | -1.25 | -3.05 | 16886 | | EDL | 45.00 | 45.45 | 44.05 | 44.25 | -0.90 | -0.40 | 16743 | | RAMANEWS | 24.80 | 25.00 | 24.00 | 24.75 | -0.60 | -0.15 | 16730 | | INGERRAND | 876.25 | 888.00 | 870.00 | 881.85 | -0.18 | -1.55 | 16676 | | SURYALAXMI | 113.75 | 114.00 | 111.00 | 111.85 | | | 16615 | | KPRMILL | 839.90 | 839.90 | 804.60 | 809.30 | -3.27 | -27.35 | 16551 | | INDOTHAI | 44.30 | 44.30 | 42.60 | 43.25 | -2.26 | -1.00 | 16464 | | SIMPLEX | 58.50 | 58.50 | 56.20 | 57.15 | -1.12 | -0.65 | 16459 | | GOLDIAM | 80.55 | 82.00 | 80.50 | 81.15 | 1.18 | 0.95 | 16459 | | BBL | 1278.95 | 1289.45 | 1257.00 | 1264.20 | -1.17 | -14.95 | 16454 | | BUTTERFLY | 187.50 | 191.90 | 184.95 | 188.20 | 1.32 | 2.45 | 16106 | | MOLDTECH | 49.40 | 51.00 | 48.00 | 49.45 | -1.79 | -0.90 | 16090 | | LTTS | 759.00 | 777.70 | 755.00 | 770.45 | 1.34 | 10.20 | 16087 | | TRIL | 354.85 | 358.90 | 349.05 | 351.60 | -0.92 | -3.25 | 16057 | | GOKULAGRO | 27.10 | 27.10 | 25.70 | 26.15 | -1.13 | -0.30 | 16048 | | ARROWTEX | 45.20 | 45.40 | 44.40 | 45.05 | -0.44 | -0.20 | 15922 | | WINDMACHIN | 61.70 | 61.70 | 59.40 | 60.10 | 0.50 | 0.30 | 15825 | | GOLDBEES | 2549.50 | 2566.00 | 2547.50 | 2561.20 | | | 15815 | | NAVKARCORP | 207.00 | 207.00 | 201.60 | 202.55 | -1.46 | -3.00 | 15802 | | VBL | 514.30 | 514.40 | 502.00 | 504.80 | -1.14 | -5.80 | 15695 | | TAJGVK | 165.95 | 166.85 | 161.00 | 162.05 | -1.37 | -2.25 | 15565 | | SRHHYPOLTD | 144.05 | 144.05 | 135.65 | 137.65 | -3.34 | -4.75 | 15546 | | INSECTICID | 687.75 | 703.85 | 687.30 | 689.15 | -1.80 | -12.60 | 15538 | | INDLMETER | 91.00 | 93.80 | 91.00 | 92.70 | 0.65 | 0.60 | 15302 | | MINDTECK | 79.95 | 80.45 | 78.00 | 80.05 | 1.07 | 0.85 | 15113 | | AYMSYNTEX | 74.25 | 75.75 | 74.25 | 74.70 | 0.88 | 0.65 | 15080 | | SPAL | 446.10 | 450.00 | 437.00 | 440.70 | -0.91 | -4.05 | 14979 | | JUNIORBEES | 280.35 | 281.09 | 277.50 | 279.25 | | | 14919 | | SORILINFRA | 128.00 | 128.00 | 126.20 | 126.60 | -0.39 | -0.50 | 14711 | | MADHAV | 68.50 | 70.50 | 66.50 | 66.90 | -2.55 | -1.75 | 14702 | | BANARBEADS | 67.80 | 68.10 | 62.45 | 65.50 | 0.54 | 0.35 | 14606 | | LAOPALA | 518.30 | 527.00 | 504.55 | 509.95 | -0.73 | -3.75 | 14526 | | CINELINE | 75.00 | 75.00 | 72.10 | 73.60 | 0.96 | 0.70 | 14479 | | PANORAMUNI | 9.65 | 9.65 | 9.15 | 9.35 | 1.63 | 0.15 | 14256 | | LINCOLN | 190.05 | 190.75 | 188.00 | 189.40 | 0.29 | 0.55 | 14252 | | ALPA | 34.20 | 34.20 | 32.50 | 33.00 | -1.20 | -0.40 | 14197 | | KIRLOSENG | 399.20 | 405.00 | 398.40 | 399.95 | 0.00 | 0.00 | 14134 | | LPDC | 3.25 | 3.40 | 3.25 | 3.35 | -1.47 | -0.05 | 13961 | | SHREERAMA | 15.70 | 16.45 | 15.15 | 16.00 | 1.91 | 0.30 | 13878 | | KSBPUMPS | 767.25 | 780.00 | 747.00 | 758.05 | -0.84 | -6.45 | 13741 | | SPLIL | 22.25 | 23.50 | 22.25 | 22.60 | -4.03 | -0.95 | 13739 | | GOODLUCK | 91.00 | 91.85 | 90.55 | 91.05 | 0.61 | 0.55 | 13724 | | CANTABIL | 72.00 | 72.00 | 69.40 | 70.05 | -2.37 | -1.70 | 13617 | | PHOENIXLTD | 520.50 | 524.85 | 509.00 | 510.55 | -1.71 | -8.90 | 13595 | | ORIENTBELL | 271.15 | 275.40 | 268.00 | 269.10 | -1.32 | -3.60 | 13582 | | OFSS | 3662.75 | 3685.00 | 3635.00 | 3678.30 | 0.93 | 33.80 | 13582 | | PILITA | 14.50 | 14.75 | 14.40 | 14.60 | 1.39 | 0.20 | 13536 | | INDNIPPON | 670.55 | 699.50 | 667.00 | 678.55 | 1.19 | 8.00 | 13522 | |
|
