Symbol | Open | High | Low | Close | Percent | Change | Volume | ORIENTBELL | 394.80 | 397.05 | 383.00 | 385.40 | -1.46 | -5.70 | 26374 | ECLERX | 2454.85 | 2469.15 | 2422.15 | 2430.60 | -0.99 | -24.25 | 26369 | HDFCBSE500 | 33.92 | 33.93 | 33.54 | 33.80 | 0.51 | 0.17 | 26358 | VARDHACRLC | 58.20 | 58.50 | 57.40 | 57.60 | -0.17 | -0.10 | 26261 | ALKYLAMINE | 2072.70 | 2100.05 | 2069.95 | 2077.25 | 0.22 | 4.60 | 26027 | KAMATHOTEL | 292.55 | 296.00 | 292.55 | 294.20 | 0.67 | 1.95 | 25920 | ASIANENE | 289.00 | 289.00 | 276.80 | 279.90 | -1.89 | -5.40 | 25910 | GENCON | 43.25 | 43.25 | 41.85 | 42.10 | -0.47 | -0.20 | 25813 | LOVABLE | 125.20 | 128.00 | 124.40 | 125.25 | 0.97 | 1.20 | 25649 | ABSLLIQUID | 999.99 | 1000.01 | 999.99 | 1000.00 | 0.00 | 0.01 | 25562 | RESPONIND | 289.45 | 291.70 | 286.65 | 287.55 | -0.66 | -1.90 | 25531 | VARDMNPOLY | 85.00 | 85.60 | 82.50 | 85.00 | 1.43 | 1.20 | 25336 | AIROLAM | 166.05 | 170.45 | 163.00 | 165.50 | -0.54 | -0.90 | 25324 | MAKEINDIA | 133.90 | 133.90 | 130.01 | 130.26 | 0.22 | 0.28 | 25284 | GLOBAL | 250.00 | 253.70 | 239.30 | 248.10 | -1.31 | -3.30 | 25281 | YASHO | 1870.00 | 1987.25 | 1870.00 | 1898.25 | 0.43 | 8.10 | 25029 | ENTERO | 1175.00 | 1183.25 | 1136.40 | 1151.75 | -1.53 | -17.90 | 24987 | TNTELE | 11.00 | 11.15 | 11.00 | 11.15 | 4.69 | 0.50 | 24966 | CONSUMBEES | 114.83 | 114.83 | 113.20 | 113.45 | -0.10 | -0.11 | 24889 | THEJO | 3094.10 | 3214.95 | 3039.40 | 3192.05 | 4.20 | 128.60 | 24868 | TARACHAND | 268.40 | 296.45 | 268.40 | 296.45 | 4.99 | 14.10 | 24645 | RPPL | 84.00 | 84.95 | 82.00 | 83.35 | -0.48 | -0.40 | 24346 | EIMCOELECO | 2285.50 | 2314.35 | 2250.00 | 2314.35 | 5.00 | 110.20 | 24268 | SILVERADD | 79.52 | 80.40 | 79.51 | 80.30 | 1.02 | 0.81 | 24225 | GANESHHOUC | 789.15 | 801.45 | 785.15 | 796.00 | 0.87 | 6.85 | 24213 | TIMKEN | 3180.00 | 3224.90 | 3169.90 | 3201.35 | 0.48 | 15.25 | 24197 | UNIINFO | 33.75 | 33.75 | 33.75 | 33.75 | -1.89 | -0.65 | 23953 | DELTAMAGNT | 111.00 | 111.80 | 105.30 | 106.20 | -2.43 | -2.65 | 23952 | RKDL | 25.95 | 25.95 | 25.95 | 25.95 | 4.85 | 1.20 | 23909 | TRF | 583.40 | 583.40 | 577.00 | 577.00 | 0.87 | 5.00 | 23907 | RAJTV | 79.15 | 79.15 | 79.15 | 79.15 | 4.97 | 3.75 | 23802 | INTENTECH | 120.60 | 122.00 | 119.10 | 119.90 | -0.58 | -0.70 | 23518 | ARENTERP | 46.70 | 48.10 | 45.50 | 46.65 | 0.00 | 0.00 | 23269 | LGBBROSLTD | 1313.50 | 1323.00 | 1293.60 | 1304.35 | -0.30 | -3.95 | 23218 | JASH | 1900.00 | 1905.90 | 1831.00 | 1845.45 | -2.25 | -42.50 | 23138 | BINANIIND | 16.10 | 16.20 | 15.95 | 16.20 | 4.85 | 0.75 | 23082 | BARBEQUE | 562.45 | 564.95 | 552.00 | 554.40 | -0.93 | -5.20 | 23061 | SHOPERSTOP | 717.55 | 717.55 | 708.15 | 710.80 | 0.05 | 0.35 | 22973 | SUMIT | 72.40 | 72.90 | 70.15 | 72.30 | 0.42 | 0.30 | 22945 | LIQUIDADD | 1006.00 | 1006.73 | 1006.00 | 1006.73 | 0.05 | 0.52 | 22920 | NV20BEES | 141.00 | 141.46 | 138.77 | 140.43 | -0.02 | -0.03 | 22912 | LCCINFOTEC | 1.95 | 1.95 | 1.90 | 1.90 | -2.56 | -0.05 | 22905 | LINCOLN | 595.00 | 608.35 | 591.25 | 596.90 | -0.57 | -3.45 | 22877 | RPGLIFE | 1552.00 | 1588.00 | 1550.00 | 1567.30 | 1.20 | 18.55 | 22781 | HERCULES | 509.90 | 513.20 | 502.65 | 508.85 | 0.19 | 0.95 | 22547 | TARSONS | 468.55 | 468.55 | 460.35 | 463.70 | 0.44 | 2.05 | 22516 | SAMBHAAV | 5.00 | 5.15 | 5.00 | 5.15 | 1.98 | 0.10 | 22457 | ZODIACLOTH | 119.60 | 120.90 | 118.00 | 118.40 | -0.46 | -0.55 | 22396 | HDFCSENSEX | 82.98 | 83.70 | 81.09 | 81.58 | -0.62 | -0.51 | 22274 | ICEMAKE | 521.95 | 524.00 | 512.70 | 515.45 | -1.25 | -6.50 | 22265 | |
|