Symbol | Open | High | Low | Close | Percent | Change | Volume | DBCORP | 255.00 | 264.00 | 248.50 | 263.30 | 4.71 | 11.85 | 106638 | MENONBE | 113.00 | 115.85 | 110.35 | 112.15 | 0.13 | 0.15 | 106453 | SHAILY | 521.50 | 540.00 | 515.30 | 529.95 | 2.10 | 10.90 | 105759 | RPSGVENT | 632.45 | 652.85 | 615.20 | 622.65 | -0.07 | -0.45 | 105515 | SPLIL | 53.75 | 55.95 | 52.65 | 53.30 | 0.85 | 0.45 | 105311 | HNDFDS | 468.50 | 476.45 | 468.50 | 472.50 | 0.86 | 4.05 | 105134 | HARIOMPIPE | 458.05 | 464.65 | 450.00 | 453.20 | -1.00 | -4.60 | 104692 | CONCORDBIO | 1491.00 | 1559.75 | 1491.00 | 1520.80 | 1.51 | 22.55 | 104658 | MOVALUE | 90.99 | 92.48 | 89.70 | 91.67 | 1.75 | 1.58 | 104481 | GRINFRA | 1274.85 | 1320.00 | 1265.95 | 1308.20 | 2.82 | 35.90 | 104121 | LOWVOL1 | 18.42 | 18.79 | 18.13 | 18.68 | 1.41 | 0.26 | 103999 | KOKUYOCMLN | 112.00 | 113.35 | 110.50 | 111.00 | -0.76 | -0.85 | 103853 | LUXIND | 1095.15 | 1110.00 | 1071.75 | 1074.35 | -1.90 | -20.80 | 103834 | REPCOHOME | 402.00 | 410.00 | 399.05 | 400.70 | -0.27 | -1.10 | 103238 | MAHLOG | 401.10 | 413.70 | 401.10 | 408.85 | 1.74 | 7.00 | 103178 | AMBICAAGAR | 27.95 | 28.65 | 25.85 | 26.30 | -5.40 | -1.50 | 102917 | MAHSEAMLES | 860.00 | 866.70 | 840.00 | 846.15 | -1.07 | -9.15 | 102901 | SUNDARMFIN | 4159.10 | 4200.00 | 4070.10 | 4138.70 | -0.49 | -20.35 | 102104 | MONIFTY500 | 20.15 | 20.34 | 20.01 | 20.25 | 0.50 | 0.10 | 101890 | SCHAND | 235.55 | 238.20 | 226.25 | 232.60 | -1.25 | -2.95 | 101201 | CIGNITITEC | 1268.00 | 1280.00 | 1260.00 | 1265.85 | 1.35 | 16.80 | 100752 | AVALON | 495.00 | 497.80 | 491.00 | 494.00 | 0.16 | 0.80 | 100632 | KOTHARIPET | 124.00 | 125.40 | 120.05 | 122.25 | 1.45 | 1.75 | 100552 | BHAGYANGR | 81.25 | 84.30 | 80.00 | 81.75 | 0.55 | 0.45 | 100274 | BANCOINDIA | 599.70 | 607.60 | 591.05 | 596.95 | 0.43 | 2.55 | 100128 | BIRLACORPN | 1448.00 | 1455.95 | 1416.90 | 1423.70 | -0.35 | -5.05 | 100121 | JAYSREETEA | 95.00 | 96.75 | 93.00 | 93.65 | -0.85 | -0.80 | 99780 | WHIRLPOOL | 1229.95 | 1239.00 | 1215.00 | 1221.45 | -0.30 | -3.65 | 99525 | OBCL | 49.75 | 50.70 | 46.50 | 47.20 | -1.87 | -0.90 | 99438 | MANAKALUCO | 26.20 | 27.50 | 25.75 | 26.30 | 0.38 | 0.10 | 99329 | GEEKAYWIRE | 97.75 | 98.55 | 92.00 | 93.25 | -3.12 | -3.00 | 99043 | GOLDSHARE | 56.70 | 56.95 | 56.50 | 56.80 | 0.53 | 0.30 | 98836 | NETWEB | 1664.90 | 1664.90 | 1598.05 | 1607.65 | -1.71 | -28.05 | 98635 | TATVA | 1077.50 | 1089.40 | 1061.35 | 1078.60 | 0.10 | 1.10 | 98429 | GLAND | 1843.35 | 1851.00 | 1803.25 | 1845.25 | 1.36 | 24.75 | 98202 | SHANTIGEAR | 535.90 | 561.00 | 528.45 | 554.05 | 4.64 | 24.55 | 97259 | VLSFINANCE | 239.85 | 251.30 | 239.85 | 242.45 | 1.61 | 3.85 | 96969 | AVADHSUGAR | 524.95 | 540.85 | 516.00 | 531.05 | 1.68 | 8.75 | 96951 | ASAHIINDIA | 533.00 | 543.40 | 531.75 | 536.35 | 0.47 | 2.50 | 96737 | DCMNVL | 197.15 | 204.70 | 188.15 | 190.10 | -3.55 | -7.00 | 96420 | DHARMAJ | 225.65 | 234.70 | 221.05 | 223.90 | -0.27 | -0.60 | 96301 | TFL | 11.35 | 11.35 | 10.40 | 10.50 | -2.78 | -0.30 | 96253 | ISFT | 112.95 | 116.40 | 108.50 | 109.35 | 0.05 | 0.05 | 96085 | BEARDSELL | 37.15 | 37.50 | 35.30 | 35.55 | -4.31 | -1.60 | 95906 | NELCO | 696.90 | 704.50 | 690.00 | 694.15 | -0.21 | -1.45 | 95747 | CTE | 87.00 | 88.80 | 82.05 | 83.45 | -3.36 | -2.90 | 95733 | SUNDARMHLD | 205.75 | 206.65 | 197.50 | 199.65 | -0.87 | -1.75 | 95553 | BOHRAIND | 18.40 | 19.30 | 17.50 | 18.85 | 2.45 | 0.45 | 95496 | BANSWRAS | 142.10 | 149.50 | 142.10 | 144.15 | 1.44 | 2.05 | 93794 | SAFARI | 1800.00 | 1800.00 | 1710.00 | 1725.75 | -4.11 | -74.00 | 93418 | |
|