Symbol | Open | High | Low | Close | Percent | Change | Volume | THANGAMAYL | 1259.00 | 1259.00 | 1231.35 | 1242.30 | -0.87 | -10.90 | 9449 | TTL | 110.30 | 112.20 | 108.25 | 109.70 | -0.27 | -0.30 | 9375 | FAIRCHEMOR | 1411.85 | 1425.95 | 1375.10 | 1391.30 | -0.47 | -6.55 | 9371 | BINANIIND | 16.10 | 16.15 | 16.10 | 16.15 | 4.87 | 0.75 | 9337 | HIL | 2520.00 | 2539.00 | 2494.20 | 2511.10 | -0.16 | -3.95 | 9293 | DIAMINESQ | 551.40 | 555.50 | 538.00 | 539.70 | -3.10 | -17.25 | 9227 | AAATECH | 119.95 | 120.80 | 119.95 | 120.80 | 5.00 | 5.75 | 9131 | MONTECARLO | 679.00 | 690.00 | 670.00 | 672.65 | -1.49 | -10.20 | 9042 | SKYGOLD | 1262.45 | 1299.95 | 1250.00 | 1262.80 | 0.03 | 0.35 | 8980 | SAKAR | 348.50 | 354.80 | 341.35 | 345.00 | -0.52 | -1.80 | 8948 | UNIVASTU | 218.00 | 218.00 | 205.00 | 215.15 | 1.08 | 2.30 | 8942 | HATSUN | 1025.05 | 1039.95 | 1014.05 | 1020.55 | 1.05 | 10.60 | 8924 | NDRAUTO | 849.00 | 849.00 | 798.05 | 811.25 | -0.52 | -4.20 | 8831 | GANDHITUBE | 830.00 | 859.00 | 826.00 | 853.25 | 3.68 | 30.25 | 8816 | 3PLAND | 31.10 | 31.70 | 30.00 | 30.80 | -0.96 | -0.30 | 8810 | PRIVISCL | 1128.00 | 1145.00 | 1124.40 | 1128.00 | 0.73 | 8.20 | 8786 | V2RETAIL | 494.95 | 494.95 | 465.00 | 479.75 | 0.18 | 0.85 | 8727 | ACCELYA | 1689.30 | 1708.80 | 1682.00 | 1690.85 | 0.09 | 1.55 | 8530 | TVSHLTD | 10600.00 | 10763.00 | 10466.00 | 10502.30 | 0.04 | 4.20 | 8507 | SHIVATEX | 155.00 | 155.00 | 151.50 | 154.70 | 1.34 | 2.05 | 8447 | SMLISUZU | 2055.10 | 2080.95 | 2034.10 | 2042.45 | -1.54 | -31.90 | 8397 | SMLT | 242.60 | 245.00 | 239.00 | 244.65 | 2.07 | 4.95 | 8383 | VSTIND | 3954.95 | 3954.95 | 3890.05 | 3915.20 | -0.20 | -7.95 | 8362 | GLOBALVECT | 191.40 | 191.40 | 191.40 | 191.40 | 2.00 | 3.75 | 8346 | SEYAIND | 23.00 | 23.95 | 22.50 | 23.00 | -0.22 | -0.05 | 8294 | COASTCORP | 241.90 | 243.95 | 240.40 | 241.90 | -0.25 | -0.60 | 8259 | PPAP | 198.40 | 199.90 | 187.65 | 190.95 | -3.34 | -6.60 | 8046 | TIIL | 2338.75 | 2339.90 | 2280.00 | 2323.55 | 0.76 | 17.60 | 7994 | ZOTA | 481.35 | 482.00 | 475.10 | 477.85 | -0.36 | -1.75 | 7968 | JPOLYINVST | 683.20 | 697.10 | 671.20 | 677.90 | -0.78 | -5.30 | 7901 | PIXTRANS | 1315.95 | 1338.65 | 1309.30 | 1330.65 | 1.78 | 23.25 | 7869 | RAMAPHO | 170.85 | 177.95 | 170.35 | 176.80 | 3.91 | 6.65 | 7854 | KICL | 4345.00 | 4388.00 | 4254.00 | 4341.70 | 1.01 | 43.45 | 7837 | NDLVENTURE | 94.10 | 98.50 | 94.10 | 94.55 | 0.11 | 0.10 | 7719 | SUPERHOUSE | 216.65 | 219.55 | 212.55 | 213.55 | 0.00 | 0.00 | 7710 | SETF10GILT | 229.96 | 230.06 | 229.40 | 229.49 | 0.32 | 0.73 | 7699 | LINC | 592.80 | 595.00 | 570.95 | 578.60 | -1.42 | -8.35 | 7687 | STEELCAS | 666.00 | 673.05 | 656.15 | 659.40 | -1.21 | -8.05 | 7629 | EXPLEOSOL | 1341.95 | 1353.95 | 1326.10 | 1337.95 | 0.00 | -0.05 | 7531 | THEJO | 2880.00 | 2901.30 | 2814.60 | 2839.65 | -0.78 | -22.35 | 7492 | REGENCERAM | 40.80 | 40.80 | 38.50 | 39.95 | 2.70 | 1.05 | 7469 | PGHL | 4777.05 | 4796.95 | 4740.05 | 4769.75 | -0.40 | -18.95 | 7466 | APCL | 176.90 | 182.00 | 176.90 | 180.65 | 2.15 | 3.80 | 7337 | SABEVENTS | 11.20 | 11.20 | 11.20 | 11.20 | -1.75 | -0.20 | 7302 | CRISIL | 4378.00 | 4398.45 | 4327.10 | 4373.40 | 0.12 | 5.40 | 7265 | NAHARPOLY | 195.90 | 195.90 | 191.00 | 191.40 | -1.77 | -3.45 | 7144 | ELDEHSG | 1068.80 | 1105.00 | 1023.85 | 1096.20 | 4.02 | 42.35 | 7118 | MAHAPEXLTD | 130.95 | 132.20 | 125.05 | 127.90 | -1.27 | -1.65 | 7058 | STARPAPER | 230.05 | 233.15 | 228.00 | 228.95 | 0.04 | 0.10 | 7047 | SECMARK | 108.55 | 114.00 | 105.40 | 110.00 | -0.18 | -0.20 | 7000 | |
|