Symbol | Open | High | Low | Close | Percent | Change | Volume | MIDCAPIETF | 184.81 | 186.48 | 183.04 | 185.61 | -0.48 | -0.90 | 46985 | HERCULES | 489.25 | 500.00 | 482.40 | 496.20 | -0.19 | -0.95 | 46876 | GODFRYPHLP | 2978.00 | 3069.30 | 2960.00 | 3058.70 | 2.02 | 60.65 | 46517 | RSSOFTWARE | 286.40 | 286.40 | 286.40 | 286.40 | -2.00 | -5.85 | 46432 | WEL | 999.90 | 1005.20 | 965.60 | 983.95 | -3.19 | -32.45 | 46341 | VIJIFIN | 3.40 | 3.40 | 3.40 | 3.40 | 1.49 | 0.05 | 46302 | MAWANASUG | 92.80 | 93.25 | 91.50 | 92.55 | -0.75 | -0.70 | 45976 | ANKITMETAL | 4.05 | 4.10 | 3.95 | 4.05 | 1.25 | 0.05 | 45970 | USK | 52.05 | 52.05 | 52.05 | 52.05 | -1.98 | -1.05 | 45938 | ASTEC | 1249.95 | 1262.60 | 1223.45 | 1242.35 | -1.52 | -19.20 | 45915 | SHEMAROO | 159.35 | 162.00 | 155.15 | 158.50 | -1.22 | -1.95 | 45882 | PYRAMID | 163.70 | 166.85 | 160.95 | 163.85 | -1.09 | -1.80 | 45719 | MONARCH | 593.70 | 605.95 | 575.00 | 597.80 | 0.67 | 4.00 | 45686 | GANECOS | 1029.95 | 1058.00 | 1015.05 | 1044.40 | 1.15 | 11.90 | 45644 | HDFCSENSEX | 79.50 | 81.92 | 79.10 | 80.74 | 0.80 | 0.64 | 45620 | SGL | 16.40 | 16.40 | 15.60 | 15.75 | -2.78 | -0.45 | 45545 | GRINFRA | 1300.20 | 1335.55 | 1290.00 | 1321.40 | -0.26 | -3.40 | 45470 | PRIMESECU | 178.95 | 179.80 | 172.15 | 177.25 | 0.51 | 0.90 | 45403 | MADHUCON | 10.20 | 10.20 | 9.35 | 9.70 | -1.02 | -0.10 | 45363 | RESPONIND | 288.55 | 290.70 | 284.05 | 285.75 | -0.94 | -2.70 | 45318 | ARCHIES | 31.00 | 33.00 | 30.95 | 31.10 | -3.12 | -1.00 | 45289 | AARVI | 148.50 | 148.50 | 143.60 | 145.05 | -2.45 | -3.65 | 45279 | CARERATING | 1080.05 | 1102.65 | 1064.15 | 1079.95 | -1.71 | -18.80 | 45169 | RAINBOW | 1298.00 | 1314.45 | 1292.00 | 1301.55 | 0.10 | 1.35 | 45079 | NIFTYQLITY | 18.71 | 18.89 | 18.44 | 18.66 | -0.27 | -0.05 | 45054 | HINDCON | 50.15 | 50.45 | 48.60 | 49.05 | -2.19 | -1.10 | 44599 | ROUTE | 1536.90 | 1552.40 | 1511.15 | 1539.25 | 0.10 | 1.55 | 44530 | REDTAPE | 698.90 | 714.00 | 691.00 | 704.65 | -0.24 | -1.70 | 44310 | CHEMPLASTS | 476.95 | 486.50 | 460.00 | 479.60 | 0.53 | 2.55 | 44167 | CCHHL | 14.95 | 15.20 | 14.90 | 15.05 | -0.99 | -0.15 | 43937 | DIVGIITTS | 802.00 | 839.00 | 801.10 | 829.30 | 1.60 | 13.10 | 43892 | SHREEPUSHK | 176.90 | 176.90 | 171.30 | 172.60 | -1.93 | -3.40 | 43767 | SUMIT | 72.50 | 72.50 | 69.45 | 70.15 | -4.04 | -2.95 | 43746 | ACL | 87.00 | 87.00 | 85.50 | 86.40 | -2.04 | -1.80 | 43646 | HNDFDS | 495.00 | 501.80 | 491.00 | 495.85 | -0.73 | -3.65 | 43548 | AMJLAND | 35.60 | 36.90 | 35.00 | 36.25 | 0.69 | 0.25 | 43351 | AROGRANITE | 50.40 | 51.90 | 49.85 | 50.35 | -3.54 | -1.85 | 43199 | HDFCNEXT50 | 62.01 | 62.49 | 61.33 | 62.39 | -0.48 | -0.30 | 43043 | SIL | 22.75 | 22.75 | 22.05 | 22.15 | -2.85 | -0.65 | 42821 | SOMATEX | 33.15 | 33.15 | 33.15 | 33.15 | 4.91 | 1.55 | 42742 | GREENLAM | 557.90 | 594.75 | 551.55 | 574.30 | 3.33 | 18.50 | 42672 | AYMSYNTEX | 93.45 | 94.15 | 90.55 | 92.60 | -1.59 | -1.50 | 42654 | BHARATWIRE | 290.05 | 294.90 | 286.00 | 290.65 | -1.66 | -4.90 | 42565 | HINDWAREAP | 386.85 | 399.95 | 383.05 | 393.20 | 0.05 | 0.20 | 42427 | DGCONTENT | 22.30 | 22.65 | 21.10 | 22.65 | 4.86 | 1.05 | 41984 | AMDIND | 64.00 | 67.75 | 63.45 | 65.15 | 0.31 | 0.20 | 41761 | LINCOLN | 572.10 | 589.00 | 565.10 | 582.10 | 0.38 | 2.20 | 41688 | SVPGLOB | 6.65 | 7.05 | 6.65 | 6.95 | 0.72 | 0.05 | 41644 | BALAMINES | 2160.05 | 2193.00 | 2153.50 | 2172.95 | -1.43 | -31.45 | 41342 | TCIEXP | 1025.00 | 1066.20 | 1022.45 | 1055.30 | 1.03 | 10.80 | 41094 | |
|