Symbol | Open | High | Low | Close | Percent | Change | Volume | HBSL | 92.80 | 92.80 | 88.00 | 90.05 | 0.22 | 0.20 | 22965 | GRWRHITECH | 1754.80 | 1790.00 | 1732.70 | 1765.00 | 1.38 | 24.00 | 22934 | DIAMONDYD | 893.30 | 917.80 | 891.75 | 903.95 | 1.23 | 11.00 | 22912 | BARBEQUE | 563.35 | 567.65 | 558.00 | 561.30 | -0.07 | -0.40 | 22615 | LAMBODHARA | 157.80 | 160.70 | 154.10 | 155.60 | -0.89 | -1.40 | 22611 | GSS | 145.85 | 145.85 | 138.25 | 139.55 | -2.89 | -4.15 | 22607 | GODFRYPHLP | 3150.00 | 3161.90 | 3119.85 | 3131.20 | 0.30 | 9.40 | 22605 | HESTERBIO | 1666.85 | 1702.45 | 1648.05 | 1684.50 | 1.56 | 25.90 | 22586 | STARPAPER | 239.90 | 245.30 | 235.05 | 241.70 | 1.47 | 3.50 | 22568 | BOHRAIND | 18.80 | 19.45 | 18.50 | 18.75 | -0.27 | -0.05 | 22559 | MODISONLTD | 137.00 | 139.90 | 135.50 | 136.30 | 0.55 | 0.75 | 22557 | SOMATEX | 38.30 | 38.30 | 38.30 | 38.30 | 4.93 | 1.80 | 22516 | VASWANI | 38.10 | 38.10 | 38.10 | 38.10 | 1.87 | 0.70 | 22353 | TRF | 561.20 | 561.20 | 561.20 | 561.20 | 5.00 | 26.70 | 22003 | SRHHYPOLTD | 546.10 | 577.10 | 546.00 | 559.30 | 2.42 | 13.20 | 21993 | DPWIRES | 533.30 | 533.40 | 525.05 | 529.90 | 0.04 | 0.20 | 21977 | CTE | 93.90 | 94.85 | 91.00 | 92.70 | 0.16 | 0.15 | 21959 | WEL | 1119.90 | 1138.95 | 1100.00 | 1135.60 | 4.69 | 50.85 | 21941 | UNIENTER | 146.00 | 154.70 | 146.00 | 153.15 | 4.86 | 7.10 | 21938 | HOVS | 61.15 | 63.75 | 61.15 | 62.70 | 1.13 | 0.70 | 21534 | BAFNAPH | 88.85 | 88.90 | 85.00 | 86.50 | 0.58 | 0.50 | 21254 | FMNL | 6.25 | 6.35 | 6.25 | 6.30 | 0.80 | 0.05 | 21187 | ARCHIES | 31.55 | 31.60 | 29.55 | 30.70 | -0.16 | -0.05 | 21179 | FAIRCHEMOR | 1358.65 | 1398.00 | 1352.50 | 1386.75 | 3.28 | 44.10 | 21076 | ATAM | 192.00 | 198.90 | 192.00 | 196.00 | 0.77 | 1.50 | 20998 | EIFFL | 134.85 | 137.40 | 134.60 | 136.15 | 0.81 | 1.10 | 20948 | DIVGIITTS | 838.70 | 850.20 | 826.35 | 835.15 | 1.07 | 8.85 | 20929 | ORBTEXP | 166.80 | 171.35 | 165.00 | 170.15 | 2.53 | 4.20 | 20867 | TIIL | 2312.80 | 2380.00 | 2264.05 | 2297.05 | 0.31 | 7.15 | 20753 | TARMAT | 97.45 | 97.45 | 96.95 | 96.95 | 1.47 | 1.40 | 20711 | PRITI | 173.00 | 173.75 | 169.05 | 171.75 | 0.56 | 0.95 | 20574 | MUFIN | 135.65 | 135.65 | 135.65 | 135.65 | 4.99 | 6.45 | 20557 | COMSYN | 71.75 | 73.75 | 70.30 | 72.85 | 2.32 | 1.65 | 20492 | WESTLIFE | 816.20 | 828.00 | 815.05 | 819.45 | 0.48 | 3.90 | 20398 | SWARAJENG | 2498.00 | 2500.00 | 2466.00 | 2476.20 | 0.07 | 1.70 | 20352 | KSB | 4697.00 | 4743.75 | 4650.05 | 4682.25 | 0.40 | 18.75 | 20307 | POCL | 752.85 | 752.85 | 707.00 | 715.90 | -2.84 | -20.90 | 20251 | MODTHREAD | 57.35 | 59.50 | 57.35 | 59.50 | 1.97 | 1.15 | 20206 | SILVER1 | 80.98 | 80.98 | 79.62 | 80.18 | 1.19 | 0.94 | 20045 | MVGJL | 255.00 | 258.10 | 250.00 | 251.55 | -1.12 | -2.85 | 20022 | JITFINFRA | 654.90 | 655.00 | 621.30 | 638.75 | 0.42 | 2.70 | 19977 | SBIETFIT | 357.35 | 360.00 | 353.75 | 354.29 | -0.86 | -3.06 | 19707 | DCMFINSERV | 5.55 | 5.75 | 5.40 | 5.50 | -0.90 | -0.05 | 19662 | MANAKSTEEL | 56.00 | 57.00 | 56.00 | 57.00 | 1.42 | 0.80 | 19469 | SUMIT | 71.95 | 71.95 | 70.35 | 70.55 | -2.08 | -1.50 | 19293 | CHEMFAB | 626.10 | 636.95 | 608.85 | 631.25 | 1.00 | 6.25 | 19109 | SETF10GILT | 234.40 | 234.40 | 227.58 | 227.84 | 0.11 | 0.26 | 19024 | INFRABEES | 875.81 | 879.88 | 875.40 | 876.31 | 0.06 | 0.51 | 19008 | PONNIERODE | 436.15 | 445.00 | 430.00 | 431.85 | -1.82 | -8.00 | 18930 | ORIENTBELL | 366.80 | 375.25 | 365.40 | 371.05 | 1.69 | 6.15 | 18872 | |
|