| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AHLUCONT | 291.55 | 292.70 | 286.60 | 287.30 | -0.38 | -1.10 | 10815 | | GULFOILLUB | 775.05 | 778.05 | 752.50 | 759.30 | -1.47 | -11.30 | 10745 | | OCL | 1304.70 | 1304.70 | 1290.00 | 1295.40 | -0.71 | -9.30 | 10686 | | BHARATGEAR | 146.55 | 147.00 | 143.55 | 144.60 | -1.50 | -2.20 | 10666 | | ROSSELLIND | 120.60 | 120.60 | 115.30 | 115.90 | -1.57 | -1.85 | 10573 | | LOTUSEYE | 26.20 | 27.75 | 26.00 | 27.20 | 2.64 | 0.70 | 10401 | | REGENCERAM | 4.60 | 4.60 | 4.30 | 4.60 | 2.22 | 0.10 | 10358 | | FORTUNEFIN | 269.00 | 293.00 | 269.00 | 275.00 | 2.42 | 6.50 | 10321 | | GANGESSECU | 87.70 | 92.90 | 87.70 | 90.60 | -1.84 | -1.70 | 10275 | | MONTECARLO | 492.60 | 498.95 | 485.00 | 491.30 | 0.74 | 3.60 | 10248 | | BSL | 64.80 | 64.80 | 61.50 | 62.00 | -0.64 | -0.40 | 10134 | | CANDC | 46.40 | 46.40 | 46.40 | 46.40 | 4.98 | 2.20 | 10099 | | PAGEIND | 18865.00 | 19374.60 | 18731.00 | 19123.80 | 1.31 | 246.60 | 10078 | | FIEMIND | 932.00 | 932.00 | 905.05 | 924.20 | 0.21 | 1.95 | 10066 | | GEMINI | 1.25 | 1.30 | 1.25 | 1.25 | 0.00 | 0.00 | 10000 | | SAKSOFT | 195.60 | 205.50 | 195.50 | 201.60 | 1.51 | 3.00 | 9984 | | THIRUSUGAR | 60.00 | 61.50 | 59.95 | 60.30 | 1.77 | 1.05 | 9976 | | BALPHARMA | 95.00 | 95.00 | 94.00 | 94.35 | 0.21 | 0.20 | 9930 | | M50 | 97.75 | 98.50 | 97.50 | 97.88 | | | 9814 | | CREST | 171.40 | 172.00 | 165.40 | 171.75 | 2.48 | 4.15 | 9793 | | NAGREEKEXP | 32.10 | 33.90 | 32.10 | 32.60 | -0.31 | -0.10 | 9741 | | ALCHEM | 11.50 | 11.50 | 10.90 | 11.15 | 0.00 | 0.00 | 9666 | | DECCANCE | 560.05 | 567.60 | 560.05 | 565.30 | 0.02 | 0.10 | 9630 | | SUNDRMBRAK | 692.00 | 729.90 | 676.75 | 694.90 | -2.44 | -17.40 | 9544 | | KDDL | 245.00 | 252.95 | 239.30 | 239.90 | -3.65 | -9.10 | 9474 | | SICAL | 208.60 | 212.40 | 208.25 | 210.20 | 0.74 | 1.55 | 9453 | | HIRECT | 117.50 | 118.00 | 114.65 | 115.55 | -4.82 | -5.85 | 9449 | | BLUEBLENDS | 29.20 | 29.20 | 28.25 | 28.25 | -1.05 | -0.30 | 9434 | | PFIZER | 1728.80 | 1730.05 | 1711.00 | 1717.15 | -1.19 | -20.70 | 9419 | | EASUNREYRL | 17.10 | 17.40 | 16.30 | 16.50 | -3.79 | -0.65 | 9336 | | ALKALI | 71.00 | 73.10 | 70.00 | 72.45 | 2.04 | 1.45 | 9318 | | JAIBALAJI | 11.25 | 11.65 | 11.25 | 11.50 | 1.32 | 0.15 | 9291 | | HIL | 1282.05 | 1288.05 | 1247.00 | 1260.25 | -2.04 | -26.20 | 9160 | | SUPREMEIND | 1150.00 | 1150.00 | 1128.20 | 1139.20 | -0.45 | -5.15 | 9147 | | SESHAPAPER | 745.95 | 760.00 | 745.95 | 754.60 | 1.16 | 8.65 | 8970 | | TEAMLEASE | 1612.20 | 1650.00 | 1567.25 | 1578.10 | -1.14 | -18.15 | 8969 | | UTTAMSUGAR | 191.00 | 196.00 | 191.00 | 193.80 | 1.17 | 2.25 | 8948 | | CRISIL | 1855.00 | 1874.05 | 1855.00 | 1867.15 | 0.86 | 15.95 | 8935 | | PGIL | 155.00 | 155.00 | 148.50 | 149.70 | -1.48 | -2.25 | 8862 | | NRAIL | 273.35 | 278.80 | 271.00 | 275.40 | -1.25 | -3.50 | 8828 | | SCHAEFFLER | 4801.80 | 4896.50 | 4801.80 | 4865.65 | 1.51 | 72.35 | 8816 | | ARROWGREEN | 567.85 | 567.85 | 552.10 | 557.95 | -0.72 | -4.05 | 8803 | | SHREECEM | 18741.75 | 18796.40 | 18460.75 | 18623.25 | -1.02 | -191.15 | 8794 | | CREATIVEYE | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | 0.15 | 8650 | | HITECHCORP | 167.05 | 170.50 | 166.50 | 168.70 | 0.24 | 0.40 | 8591 | | POCHIRAJU | 4.75 | 5.25 | 4.75 | 5.20 | 4.00 | 0.20 | 8455 | | GTNIND | 16.55 | 17.60 | 16.50 | 17.55 | 2.33 | 0.40 | 8364 | | DOLLAR | 406.00 | 412.35 | 400.60 | 404.30 | -1.25 | -5.10 | 8340 | | GARWALLROP | 899.90 | 908.95 | 875.05 | 902.90 | 1.32 | 11.75 | 8279 | | LTTS | 781.15 | 795.00 | 781.15 | 785.90 | -0.83 | -6.55 | 8278 | |
|
