Symbol | Open | High | Low | Close | Percent | Change | Volume | RACE | 333.70 | 337.65 | 323.50 | 331.85 | -0.11 | -0.35 | 16545 | MIDSELIETF | 162.00 | 162.00 | 158.01 | 158.87 | -0.11 | -0.18 | 16485 | SPORTKING | 854.75 | 854.75 | 841.50 | 845.75 | -0.06 | -0.55 | 16451 | KERNEX | 525.55 | 545.45 | 518.00 | 527.30 | 0.34 | 1.80 | 16303 | PILITA | 12.40 | 12.40 | 12.20 | 12.20 | 0.00 | 0.00 | 16272 | VENKEYS | 1829.00 | 1831.45 | 1800.30 | 1812.25 | -0.40 | -7.35 | 16146 | GRINDWELL | 2124.35 | 2124.45 | 2085.00 | 2115.00 | -0.44 | -9.45 | 16060 | INGERRAND | 4030.00 | 4076.80 | 3976.55 | 4008.65 | -0.55 | -22.00 | 16020 | ORIENTLTD | 98.70 | 98.70 | 93.35 | 94.25 | -1.15 | -1.10 | 15995 | EXPLEOSOL | 1333.75 | 1343.80 | 1300.00 | 1326.65 | -0.54 | -7.15 | 15950 | SILVER1 | 79.44 | 80.14 | 79.36 | 79.59 | 0.30 | 0.24 | 15805 | EVERESTIND | 1290.00 | 1294.95 | 1240.00 | 1249.90 | -2.37 | -30.35 | 15718 | KHADIM | 355.80 | 357.05 | 349.00 | 350.95 | -0.97 | -3.45 | 15674 | SINTERCOM | 137.05 | 137.05 | 130.35 | 134.85 | -0.95 | -1.30 | 15642 | ANANDRATHI | 4027.75 | 4028.80 | 3940.00 | 3997.40 | 0.07 | 2.65 | 15593 | MITCON | 135.00 | 135.00 | 122.70 | 124.55 | -3.71 | -4.80 | 15559 | BVCL | 57.90 | 57.90 | 57.50 | 57.90 | 1.94 | 1.10 | 15478 | SBIETFPB | 248.73 | 248.99 | 244.10 | 245.22 | -0.78 | -1.92 | 15400 | LAGNAM | 158.80 | 158.80 | 158.80 | 158.80 | -1.98 | -3.20 | 15384 | VADILALIND | 4800.05 | 4800.50 | 4650.00 | 4684.05 | -2.08 | -99.35 | 15333 | KSHITIJPOL | 5.55 | 5.55 | 5.55 | 5.55 | -1.77 | -0.10 | 15314 | APCOTEXIND | 448.40 | 450.40 | 443.00 | 444.15 | -0.96 | -4.30 | 15196 | ABBOTINDIA | 26790.30 | 26849.95 | 26056.15 | 26146.60 | -1.86 | -496.75 | 15129 | SANGAMIND | 436.40 | 437.95 | 425.00 | 426.55 | -1.75 | -7.60 | 15103 | GILLETTE | 6701.50 | 6825.60 | 6631.00 | 6696.75 | -1.11 | -74.85 | 14954 | SPLIL | 60.45 | 61.10 | 60.10 | 60.45 | 0.17 | 0.10 | 14824 | ASHOKAMET | 19.45 | 19.45 | 19.45 | 19.45 | 1.83 | 0.35 | 14784 | AMDIND | 68.80 | 69.80 | 67.10 | 68.65 | 1.25 | 0.85 | 14740 | CONSOFINVT | 259.00 | 259.70 | 245.35 | 249.90 | -1.50 | -3.80 | 14675 | NIBL | 37.25 | 37.25 | 35.80 | 36.15 | 0.84 | 0.30 | 14616 | CINEVISTA | 19.50 | 19.65 | 18.50 | 19.05 | 0.79 | 0.15 | 14585 | EQUAL50ADD | 292.85 | 294.68 | 289.60 | 290.18 | -0.74 | -2.16 | 14496 | ANIKINDS | 53.55 | 54.00 | 51.50 | 53.05 | -0.09 | -0.05 | 14441 | STYRENIX | 1658.00 | 1678.00 | 1631.10 | 1638.65 | -0.67 | -11.05 | 14270 | HIL | 2700.00 | 2725.00 | 2642.05 | 2657.50 | -1.52 | -40.90 | 14266 | MODISONLTD | 140.05 | 143.70 | 136.00 | 138.20 | -1.18 | -1.65 | 14234 | KARMAENG | 77.65 | 77.70 | 76.20 | 77.70 | 1.97 | 1.50 | 14233 | TOTAL | 104.85 | 104.85 | 100.35 | 102.05 | -0.10 | -0.10 | 14187 | SOMATEX | 35.35 | 35.60 | 33.65 | 33.95 | -2.44 | -0.85 | 14107 | MMP | 279.90 | 283.80 | 275.05 | 279.35 | 0.34 | 0.95 | 14080 | QUAL30IETF | 193.35 | 193.98 | 187.15 | 190.18 | 0.19 | 0.37 | 14046 | SURYALAXMI | 74.50 | 74.50 | 72.00 | 72.95 | -1.02 | -0.75 | 14042 | AGRITECH | 208.50 | 212.70 | 203.00 | 205.45 | -1.49 | -3.10 | 14017 | SWARAJENG | 2407.95 | 2448.70 | 2407.95 | 2433.05 | -0.93 | -22.85 | 14001 | WEIZMANIND | 128.00 | 132.70 | 125.90 | 126.80 | -1.71 | -2.20 | 13789 | BANKNIFTY1 | 504.35 | 505.25 | 496.70 | 498.95 | -0.58 | -2.93 | 13649 | PREMIERPOL | 203.00 | 203.00 | 195.00 | 196.35 | -1.70 | -3.40 | 13627 | 3MINDIA | 29886.00 | 30198.00 | 29351.15 | 29696.80 | -0.12 | -36.45 | 13550 | HDFCGROWTH | 111.09 | 111.09 | 107.39 | 108.01 | -0.78 | -0.85 | 13499 | DIVGIITTS | 838.00 | 840.85 | 830.00 | 832.70 | 0.02 | 0.20 | 13463 | |
|