Symbol | Open | High | Low | Close | Percent | Change | Volume | VIKASECO | 4.00 | 4.05 | 3.95 | 4.00 | 1.27 | 0.05 | 7128659 | RBLBANK | 258.45 | 265.00 | 257.40 | 262.90 | 1.80 | 4.65 | 7126763 | FCSSOFT | 4.15 | 4.20 | 4.05 | 4.10 | 0.00 | 0.00 | 6996359 | PETRONET | 299.40 | 300.95 | 294.40 | 295.40 | -0.86 | -2.55 | 6524361 | RECLTD | 437.50 | 440.85 | 432.20 | 435.80 | 0.30 | 1.30 | 6371166 | UJJIVANSFB | 52.35 | 54.10 | 52.35 | 53.30 | 0.47 | 0.25 | 6345202 | ORIENTPPR | 44.10 | 47.50 | 44.10 | 46.70 | 6.38 | 2.80 | 6300751 | ASTERDM | 397.00 | 415.00 | 397.00 | 399.50 | -22.18 | -113.85 | 6174501 | HINDALCO | 618.50 | 618.75 | 610.40 | 611.80 | -1.09 | -6.75 | 6154126 | ZEEL | 142.20 | 144.90 | 142.20 | 143.55 | 1.02 | 1.45 | 5996412 | KOTAKBANK | 1810.00 | 1829.00 | 1803.10 | 1813.05 | 0.17 | 3.10 | 5956005 | GPPL | 205.00 | 214.80 | 203.05 | 207.10 | 1.89 | 3.85 | 5917670 | RENUKA | 44.35 | 44.75 | 43.90 | 44.05 | 0.00 | 0.00 | 5828170 | COFFEEDAY | 64.75 | 66.40 | 63.95 | 65.15 | 1.48 | 0.95 | 5813097 | DBREALTY | 217.65 | 223.80 | 216.20 | 221.50 | 2.95 | 6.35 | 5790073 | BPCL | 608.30 | 609.50 | 591.75 | 593.00 | -1.73 | -10.45 | 5720301 | CESC | 145.00 | 146.80 | 141.00 | 142.30 | -0.87 | -1.25 | 5626193 | SBC | 26.20 | 27.10 | 26.00 | 26.75 | 4.29 | 1.10 | 5580826 | JYOTISTRUC | 22.45 | 23.10 | 21.50 | 23.00 | 4.55 | 1.00 | 5420979 | COALINDIA | 445.75 | 445.75 | 439.25 | 440.95 | -0.45 | -2.00 | 5390120 | CANBK | 605.05 | 605.80 | 599.20 | 601.60 | 0.30 | 1.80 | 5383827 | PHARMABEES | 19.04 | 19.14 | 18.72 | 18.76 | -1.26 | -0.24 | 5366089 | CDSL | 2030.00 | 2118.60 | 2023.00 | 2105.90 | 4.66 | 93.70 | 5299172 | STLTECH | 130.00 | 132.70 | 128.90 | 130.15 | 0.77 | 1.00 | 5175367 | WIPRO | 466.80 | 466.80 | 460.20 | 462.10 | 0.02 | 0.10 | 5161356 | DLF | 873.00 | 898.50 | 871.50 | 885.25 | 2.32 | 20.10 | 5126456 | JYOTI-RE | 6.70 | 8.25 | 5.25 | 7.25 | 16.94 | 1.05 | 5124620 | KMSUGAR | 45.00 | 45.00 | 40.40 | 40.40 | -9.92 | -4.45 | 5069868 | ALOKINDS | 27.80 | 27.80 | 27.10 | 27.40 | | | 5040344 | JISLJALEQS | 58.60 | 59.60 | 57.60 | 59.30 | 2.07 | 1.20 | 5035404 | ITBEES | 35.71 | 35.94 | 35.63 | 35.76 | 0.48 | 0.17 | 4983145 | RTNINDIA | 73.05 | 76.35 | 72.65 | 74.35 | 2.34 | 1.70 | 4963577 | LICI | 979.45 | 1008.70 | 977.00 | 986.10 | 1.18 | 11.50 | 4958541 | SUDARSCHEM | 632.00 | 748.65 | 630.95 | 717.05 | 13.87 | 87.35 | 4936864 | CROMPTON | 308.60 | 311.65 | 302.95 | 307.95 | 0.24 | 0.75 | 4924806 | SADBHAV | 34.15 | 34.15 | 30.95 | 31.35 | | | 4917626 | HINDPETRO | 495.00 | 496.00 | 481.60 | 483.10 | -1.82 | -8.95 | 4872382 | INFY | 1443.00 | 1446.85 | 1433.00 | 1442.40 | 0.67 | 9.65 | 4856174 | SCI | 212.75 | 224.10 | 210.70 | 220.30 | 4.28 | 9.05 | 4846230 | VASCONEQ | 71.90 | 76.25 | 71.60 | 75.00 | 5.19 | 3.70 | 4798904 | MOREPENLAB | 52.05 | 52.65 | 51.45 | 51.80 | 0.00 | 0.00 | 4598605 | RCOM | 1.70 | 1.75 | 1.65 | 1.75 | 2.94 | 0.05 | 4557845 | HONASA | 412.00 | 446.40 | 411.95 | 437.70 | 8.18 | 33.10 | 4557537 | LICHSGFIN | 669.00 | 674.80 | 661.10 | 671.20 | 1.21 | 8.00 | 4555962 | HDFCLIFE | 606.05 | 609.15 | 598.00 | 601.15 | -0.79 | -4.80 | 4527775 | NYKAA | 168.00 | 174.35 | 167.10 | 172.75 | 2.83 | 4.75 | 4501888 | MAZDOCK | 2170.00 | 2310.00 | 2156.30 | 2258.65 | 3.98 | 86.55 | 4413391 | NCC | 243.80 | 252.50 | 243.50 | 246.65 | 1.71 | 4.15 | 4305751 | MMTC | 73.00 | 76.70 | 72.55 | 74.85 | 3.17 | 2.30 | 4235972 | IDFC | 124.75 | 125.45 | 124.10 | 124.95 | 0.89 | 1.10 | 4222729 | |
|