Symbol | Open | High | Low | Close | Percent | Change | Volume | HDFCSENSEX | 82.07 | 82.20 | 81.13 | 82.09 | 0.64 | 0.52 | 18897 | DIVGIITTS | 830.00 | 841.95 | 825.00 | 832.20 | -0.35 | -2.95 | 18669 | BESTAGRO | 633.95 | 633.95 | 615.05 | 621.30 | -0.08 | -0.50 | 18620 | ROLEXRINGS | 1899.85 | 1899.85 | 1849.90 | 1859.40 | -1.53 | -28.85 | 18596 | NURECA | 294.90 | 297.35 | 286.25 | 288.95 | -1.28 | -3.75 | 18542 | VENUSREM | 328.45 | 334.65 | 327.75 | 328.20 | -0.45 | -1.50 | 18520 | PONNIERODE | 438.00 | 438.95 | 430.50 | 433.45 | 0.37 | 1.60 | 18364 | LINCOLN | 598.50 | 603.00 | 589.20 | 600.35 | 1.19 | 7.05 | 18355 | TTKHLTCARE | 1582.05 | 1640.00 | 1582.05 | 1606.10 | 0.04 | 0.70 | 18274 | BLUEDART | 6292.60 | 6398.00 | 6265.00 | 6305.05 | 0.70 | 43.80 | 18267 | LGBBROSLTD | 1314.90 | 1322.95 | 1301.00 | 1308.30 | 0.00 | -0.05 | 18037 | MOLDTKPAC | 850.00 | 852.35 | 835.00 | 839.55 | -1.14 | -9.70 | 17997 | SETFNIFBK | 500.95 | 500.95 | 480.10 | 489.20 | 0.58 | 2.82 | 17929 | ANIKINDS | 56.75 | 57.95 | 54.00 | 54.75 | -1.53 | -0.85 | 17899 | SASTASUNDR | 318.40 | 326.50 | 315.05 | 318.90 | 0.84 | 2.65 | 17709 | SILVRETF | 80.99 | 81.00 | 79.80 | 80.87 | 0.11 | 0.09 | 17578 | GRINDWELL | 2103.05 | 2113.60 | 2077.75 | 2097.15 | -0.28 | -5.90 | 17571 | NV20BEES | 138.85 | 140.79 | 138.46 | 140.46 | 1.64 | 2.26 | 17561 | AMBICAAGAR | 28.70 | 29.80 | 28.70 | 29.55 | 1.03 | 0.30 | 17529 | ASTRON | 23.40 | 23.40 | 23.40 | 23.40 | 1.96 | 0.45 | 17499 | MMP | 298.45 | 300.50 | 291.50 | 295.45 | -1.05 | -3.15 | 17465 | KAMDHENU | 547.00 | 547.00 | 530.10 | 531.10 | -0.15 | -0.80 | 17194 | CONTROLPR | 933.90 | 958.40 | 930.00 | 947.95 | 1.88 | 17.50 | 17102 | POCL | 716.00 | 726.90 | 700.55 | 702.65 | -1.85 | -13.25 | 17029 | PLASTIBLEN | 275.80 | 278.70 | 267.50 | 273.75 | -0.22 | -0.60 | 16974 | KHADIM | 367.00 | 370.00 | 360.00 | 366.10 | 0.70 | 2.55 | 16925 | GUJAPOLLO | 292.50 | 292.50 | 281.00 | 285.60 | 1.19 | 3.35 | 16921 | CAPTRUST | 125.10 | 126.50 | 121.55 | 122.55 | -3.88 | -4.95 | 16865 | MONARCH | 606.00 | 606.00 | 588.10 | 597.35 | 0.39 | 2.35 | 16774 | HDFCVALUE | 124.42 | 126.58 | 124.42 | 126.14 | 1.39 | 1.73 | 16752 | STARPAPER | 243.00 | 244.75 | 238.60 | 239.30 | -0.99 | -2.40 | 16747 | LIQUIDSBI | 1000.00 | 1000.01 | 999.99 | 1000.00 | 0.00 | 0.00 | 16739 | DEEPENR | 181.65 | 186.50 | 180.55 | 182.25 | 0.25 | 0.45 | 16593 | NITCO | 65.60 | 65.60 | 65.60 | 65.60 | 1.94 | 1.25 | 16504 | KAMATHOTEL | 298.60 | 298.60 | 291.10 | 292.25 | -1.00 | -2.95 | 16471 | AUTOAXLES | 1877.10 | 1919.85 | 1865.00 | 1888.45 | 1.11 | 20.65 | 16448 | LICNETFGSC | 25.70 | 25.70 | 23.57 | 25.04 | -1.03 | -0.26 | 16399 | DVL | 350.95 | 352.00 | 343.00 | 345.15 | -0.42 | -1.45 | 16374 | UNICHEMLAB | 600.00 | 600.00 | 575.60 | 580.45 | -1.85 | -10.95 | 16339 | FMCGIETF | 559.90 | 565.00 | 557.25 | 562.91 | 0.54 | 3.01 | 16336 | GALAXYSURF | 2602.50 | 2624.95 | 2580.00 | 2597.30 | -0.80 | -20.85 | 16313 | AXISILVER | 83.19 | 83.40 | 81.30 | 82.75 | 1.46 | 1.19 | 16251 | KDDL | 2648.00 | 2674.00 | 2552.00 | 2567.50 | -2.74 | -72.20 | 16127 | MNC | 27.00 | 27.25 | 26.82 | 27.18 | 0.78 | 0.21 | 16122 | TTL | 115.40 | 115.40 | 111.90 | 112.45 | -1.40 | -1.60 | 16052 | SPAL | 587.10 | 599.90 | 577.10 | 596.55 | 1.62 | 9.50 | 15926 | PRUDMOULI | 24.25 | 24.75 | 24.25 | 24.25 | -2.02 | -0.50 | 15887 | KEEPLEARN | 4.45 | 4.45 | 4.45 | 4.45 | 4.71 | 0.20 | 15879 | MIDSELIETF | 151.63 | 153.09 | 151.11 | 152.57 | 0.63 | 0.95 | 15757 | LOVABLE | 126.00 | 126.65 | 123.40 | 124.05 | -1.08 | -1.35 | 15742 | |
|