Symbol | Open | High | Low | Close | Percent | Change | Volume | HDFCGROWTH | 109.58 | 110.00 | 108.41 | 108.86 | -0.65 | -0.71 | 24959 | TOTAL | 106.75 | 106.75 | 98.45 | 102.15 | -2.53 | -2.65 | 24949 | PAR | 269.50 | 270.75 | 262.20 | 264.45 | -1.87 | -5.05 | 24832 | DCI | 231.00 | 233.00 | 213.50 | 215.90 | -3.77 | -8.45 | 24829 | ELECTHERM | 816.15 | 816.15 | 815.00 | 816.15 | 2.00 | 16.00 | 24719 | MANORG | 410.35 | 411.95 | 382.35 | 388.10 | -5.10 | -20.85 | 24696 | NUCLEUS | 1386.00 | 1404.65 | 1371.75 | 1390.95 | 0.36 | 4.95 | 24666 | ORBTEXP | 177.15 | 177.15 | 170.20 | 172.65 | -1.43 | -2.50 | 24543 | ARMANFIN | 2044.70 | 2080.00 | 2024.05 | 2047.00 | 1.46 | 29.55 | 24391 | BBTC | 1563.95 | 1570.00 | 1544.50 | 1560.55 | 0.10 | 1.60 | 24296 | NITIRAJ | 192.05 | 197.90 | 189.60 | 197.40 | 4.72 | 8.90 | 24230 | TOKYOPLAST | 117.30 | 117.30 | 112.70 | 115.05 | 0.48 | 0.55 | 24224 | THYROCARE | 644.90 | 653.00 | 636.05 | 644.15 | -0.12 | -0.80 | 24202 | BAGFILMS | 8.65 | 8.65 | 8.55 | 8.55 | -1.16 | -0.10 | 24131 | BROOKS | 102.65 | 105.80 | 102.65 | 104.00 | -0.67 | -0.70 | 24125 | SBIETFIT | 352.48 | 353.49 | 350.35 | 351.65 | -0.07 | -0.26 | 24089 | KAYA | 366.00 | 371.90 | 357.00 | 367.00 | 1.62 | 5.85 | 23978 | MUTHOOTCAP | 324.00 | 324.00 | 313.10 | 315.25 | -0.76 | -2.40 | 23882 | LOKESHMACH | 459.45 | 462.00 | 443.15 | 450.40 | 0.01 | 0.05 | 23716 | MITCON | 136.00 | 136.95 | 128.05 | 129.35 | -4.61 | -6.25 | 23689 | SOMANYCERA | 630.90 | 643.30 | 626.10 | 629.90 | -0.16 | -1.00 | 23687 | SASTASUNDR | 310.70 | 314.90 | 305.00 | 308.60 | 0.03 | 0.10 | 23541 | ITDC | 667.95 | 670.00 | 660.65 | 663.20 | -0.08 | -0.55 | 23497 | CRISIL | 4400.00 | 4400.00 | 4310.00 | 4317.40 | -0.89 | -38.95 | 23434 | HYBRIDFIN | 9.20 | 9.65 | 8.75 | 9.05 | -1.63 | -0.15 | 23356 | NOIDATOLL | 9.10 | 9.20 | 8.95 | 8.95 | -1.65 | -0.15 | 23337 | ICEMAKE | 517.35 | 518.05 | 506.10 | 508.75 | -0.93 | -4.80 | 23307 | MONQ50 | 62.49 | 62.49 | 61.57 | 62.12 | 0.00 | 0.00 | 23167 | BHARATGEAR | 118.55 | 122.00 | 116.65 | 117.40 | -0.97 | -1.15 | 23163 | HDFCBSE500 | 34.19 | 34.60 | 33.71 | 34.38 | 1.03 | 0.35 | 23093 | TVSHLTD | 8689.00 | 9079.00 | 8689.00 | 8998.95 | 3.57 | 309.95 | 23088 | HERANBA | 330.40 | 333.20 | 328.20 | 330.90 | 0.21 | 0.70 | 22899 | SILVER1 | 79.45 | 80.00 | 79.00 | 79.35 | -0.13 | -0.10 | 22879 | EQUIPPP | 33.70 | 35.00 | 33.20 | 33.20 | -5.01 | -1.75 | 22869 | ALKYLAMINE | 2020.00 | 2047.15 | 2019.95 | 2028.50 | -0.81 | -16.65 | 22753 | RBL | 850.00 | 855.00 | 840.05 | 851.20 | 0.42 | 3.55 | 22730 | KINGFA | 2199.95 | 2299.00 | 2100.85 | 2126.50 | 0.62 | 13.15 | 22630 | BALAMINES | 2193.90 | 2199.60 | 2171.00 | 2175.70 | -0.76 | -16.65 | 22544 | HIRECT | 728.95 | 741.95 | 706.65 | 741.95 | 5.00 | 35.30 | 22150 | HATSUN | 1101.40 | 1109.00 | 1079.00 | 1092.55 | -0.79 | -8.75 | 21959 | AHLEAST | 150.85 | 151.00 | 147.10 | 148.80 | -0.73 | -1.10 | 21947 | MANGALAM | 101.85 | 103.00 | 101.80 | 102.65 | 0.79 | 0.80 | 21821 | NIF100BEES | 244.53 | 246.72 | 244.53 | 246.19 | 0.41 | 1.00 | 21706 | TCI | 873.70 | 877.05 | 869.30 | 874.10 | -0.36 | -3.20 | 21696 | SGL | 15.50 | 15.95 | 15.50 | 15.80 | 0.64 | 0.10 | 21631 | CRAFTSMAN | 4460.00 | 4475.00 | 4401.05 | 4435.55 | 0.21 | 9.15 | 21629 | ALPSINDUS | 3.30 | 3.30 | 3.30 | 3.30 | 4.76 | 0.15 | 21594 | PVTBANKADD | 24.51 | 24.65 | 24.09 | 24.40 | -0.45 | -0.11 | 21592 | GOLDETFADD | 72.98 | 72.98 | 70.64 | 71.00 | -0.41 | -0.29 | 21467 | INFRABEES | 888.48 | 907.69 | 885.49 | 891.87 | 0.38 | 3.38 | 21169 | |
|