Symbol | Open | High | Low | Close | Percent | Change | Volume | TATAINVEST | 6781.05 | 6900.00 | 6750.00 | 6833.35 | -1.90 | -132.30 | 23572 | DEVIT | 119.35 | 123.45 | 118.10 | 119.85 | -2.80 | -3.45 | 23530 | PAVNAIND | 538.00 | 551.95 | 530.00 | 536.25 | -0.44 | -2.35 | 23489 | CTE | 88.50 | 93.95 | 88.50 | 92.55 | 2.49 | 2.25 | 23467 | APCOTEXIND | 456.90 | 469.40 | 450.05 | 461.90 | 0.88 | 4.05 | 23458 | RATNAMANI | 2960.00 | 2983.95 | 2901.00 | 2908.60 | -2.05 | -60.80 | 23430 | RANEHOLDIN | 1198.00 | 1249.95 | 1188.05 | 1221.05 | 0.97 | 11.70 | 23374 | BFINVEST | 523.90 | 527.00 | 510.55 | 520.80 | -0.86 | -4.50 | 23181 | DCMSHRIRAM | 928.00 | 928.00 | 908.25 | 911.20 | -1.60 | -14.85 | 23158 | SILVER1 | 82.98 | 82.98 | 81.90 | 82.54 | -0.04 | -0.03 | 23134 | VOLTAMP | 10097.85 | 10250.00 | 9925.10 | 10076.20 | -0.43 | -43.10 | 22951 | SDL26BEES | 120.21 | 120.24 | 120.02 | 120.24 | 0.02 | 0.03 | 22857 | GOKUL | 40.30 | 40.30 | 38.50 | 39.90 | 0.13 | 0.05 | 22731 | VINYLINDIA | 384.40 | 384.90 | 375.75 | 381.00 | -1.47 | -5.70 | 22610 | KAMDHENU | 520.30 | 522.85 | 508.00 | 519.85 | -0.35 | -1.85 | 22603 | ENDURANCE | 1852.35 | 1863.90 | 1826.55 | 1847.10 | -1.07 | -20.05 | 22519 | ETHOSLTD | 2345.00 | 2380.00 | 2298.10 | 2356.60 | -0.47 | -11.15 | 22464 | SPECIALITY | 194.75 | 194.75 | 189.45 | 192.00 | -1.41 | -2.75 | 22384 | ASTRAZEN | 5202.55 | 5212.90 | 5130.50 | 5189.70 | -0.66 | -34.45 | 22305 | ANIKINDS | 55.85 | 56.20 | 54.15 | 55.00 | -2.48 | -1.40 | 22294 | BOSCHLTD | 29801.00 | 29895.25 | 29421.15 | 29787.00 | -0.46 | -137.10 | 22176 | RACE | 306.95 | 315.00 | 298.10 | 307.35 | -0.28 | -0.85 | 22168 | RANEENGINE | 355.00 | 364.95 | 344.00 | 364.95 | 4.99 | 17.35 | 22104 | GOLDTECH | 127.95 | 132.00 | 125.00 | 127.90 | -1.39 | -1.80 | 22075 | ASTRON | 21.30 | 21.70 | 20.90 | 21.70 | 1.88 | 0.40 | 22021 | MARALOVER | 73.45 | 73.45 | 69.60 | 70.85 | -2.61 | -1.90 | 22002 | AMBICAAGAR | 26.50 | 29.10 | 26.50 | 27.70 | 2.40 | 0.65 | 21958 | ARROWGREEN | 399.40 | 405.45 | 395.00 | 400.55 | -1.22 | -4.95 | 21914 | SHREYANIND | 230.10 | 233.95 | 227.05 | 230.80 | -2.20 | -5.20 | 21823 | SBIETFIT | 355.00 | 356.70 | 348.19 | 353.61 | -0.42 | -1.48 | 21769 | RBL | 758.35 | 783.05 | 750.15 | 777.30 | 1.58 | 12.10 | 21741 | DCMFINSERV | 5.65 | 5.65 | 5.20 | 5.45 | 0.93 | 0.05 | 21726 | RKDL | 23.80 | 23.80 | 22.60 | 22.85 | -1.51 | -0.35 | 21720 | CORDSCABLE | 169.00 | 174.00 | 168.00 | 171.40 | -1.49 | -2.60 | 21668 | UFLEX | 432.00 | 437.10 | 430.00 | 432.15 | -0.64 | -2.80 | 21668 | CRAFTSMAN | 4315.95 | 4349.00 | 4260.00 | 4314.65 | -0.75 | -32.65 | 21647 | FINEORG | 4257.80 | 4330.00 | 4213.10 | 4296.05 | 0.03 | 1.35 | 21644 | JAGSNPHARM | 314.05 | 320.10 | 313.05 | 318.20 | -1.53 | -4.95 | 21550 | SILVERTUC | 689.95 | 694.95 | 676.15 | 688.00 | 0.01 | 0.10 | 21514 | MODIRUBBER | 96.35 | 101.40 | 96.35 | 100.60 | -0.79 | -0.80 | 21493 | INFOBEAN | 390.90 | 395.45 | 377.15 | 383.55 | -2.78 | -10.95 | 21426 | NV20BEES | 135.09 | 140.00 | 134.54 | 137.03 | 0.69 | 0.94 | 21398 | GLOBALVECT | 192.80 | 192.80 | 192.80 | 192.80 | 4.98 | 9.15 | 21396 | ZYDUSWELL | 1628.50 | 1637.00 | 1587.85 | 1631.80 | 0.20 | 3.30 | 21311 | VINDHYATEL | 2500.00 | 2500.00 | 2348.10 | 2384.95 | -0.35 | -8.35 | 21268 | SANGAMIND | 418.00 | 429.00 | 410.10 | 424.55 | 1.29 | 5.40 | 21242 | DVL | 341.40 | 341.40 | 330.00 | 334.40 | -0.90 | -3.05 | 21199 | BANSWRAS | 145.60 | 148.00 | 145.10 | 147.00 | 0.03 | 0.05 | 21145 | MONTECARLO | 625.90 | 634.55 | 618.05 | 625.40 | -0.40 | -2.50 | 21051 | PIONEEREMB | 42.00 | 43.00 | 40.30 | 42.75 | 1.79 | 0.75 | 21003 | |
|