Symbol | Open | High | Low | Close | Percent | Change | Volume | JSWINFRA | 249.70 | 252.90 | 248.00 | 249.05 | 0.36 | 0.90 | 4284475 | HINDPETRO | 485.40 | 490.35 | 479.25 | 487.40 | 0.89 | 4.30 | 4273494 | INFY | 1444.30 | 1444.30 | 1427.05 | 1430.75 | -0.81 | -11.65 | 4268213 | JSWSTEEL | 851.35 | 886.00 | 850.00 | 882.70 | 3.68 | 31.35 | 4257548 | GRSE | 974.50 | 1018.50 | 970.20 | 983.55 | 2.67 | 25.55 | 4223795 | DBREALTY | 223.40 | 223.50 | 216.90 | 217.85 | -1.65 | -3.65 | 4220716 | ZAGGLE | 283.50 | 303.00 | 282.90 | 296.50 | 4.79 | 13.55 | 4211543 | MOREPENLAB | 51.80 | 53.15 | 51.00 | 51.15 | -1.25 | -0.65 | 4185477 | FILATEX | 64.95 | 65.00 | 63.20 | 63.95 | 2.98 | 1.85 | 4154734 | CYIENTDLM | 725.00 | 780.00 | 715.10 | 721.35 | 5.08 | 34.85 | 4121045 | MANAPPURAM | 192.15 | 194.00 | 191.15 | 192.45 | 1.16 | 2.20 | 4107916 | DLF | 889.80 | 898.20 | 885.50 | 893.50 | 0.93 | 8.25 | 4102872 | HDFCLIFE | 600.05 | 601.10 | 593.00 | 594.20 | -1.16 | -6.95 | 4095087 | NYKAA | 174.55 | 177.25 | 173.05 | 176.20 | 2.00 | 3.45 | 4094549 | CASTROLIND | 210.40 | 216.00 | 209.45 | 212.40 | 1.94 | 4.05 | 4081667 | RELINFRA | 194.65 | 197.90 | 189.10 | 191.70 | -0.65 | -1.25 | 4080861 | RAJESHEXPO | 298.00 | 325.70 | 297.75 | 317.25 | 7.31 | 21.60 | 4000248 | IBULHSGFIN | 175.00 | 175.50 | 171.75 | 171.95 | -1.15 | -2.00 | 3967999 | RAILTEL | 388.00 | 398.50 | 383.75 | 396.25 | 2.50 | 9.65 | 3938400 | SILVERBEES | 79.60 | 80.06 | 78.95 | 79.11 | 0.69 | 0.54 | 3831935 | SYNCOMF | 14.10 | 14.45 | 14.00 | 14.05 | 1.81 | 0.25 | 3829395 | LICHSGFIN | 674.55 | 681.50 | 670.00 | 673.45 | 0.34 | 2.25 | 3744615 | CDSL | 2127.00 | 2195.35 | 2069.00 | 2080.75 | -1.19 | -25.15 | 3655331 | ASTERDM | 399.00 | 399.00 | 382.05 | 383.40 | -4.03 | -16.10 | 3639614 | JINDALSTEL | 914.75 | 944.45 | 911.15 | 936.50 | 2.93 | 26.65 | 3633914 | TANLA | 932.00 | 1008.90 | 932.00 | 985.00 | 6.17 | 57.25 | 3594193 | KMSUGAR | 39.15 | 39.90 | 37.80 | 39.20 | -2.97 | -1.20 | 3590333 | INOXGREEN | 146.45 | 154.40 | 145.10 | 151.90 | 3.30 | 4.85 | 3554818 | MCX | 3900.00 | 3913.30 | 3713.30 | 3839.45 | -4.54 | -182.65 | 3552250 | SALASAR | 21.25 | 21.25 | 20.95 | 21.00 | -0.24 | -0.05 | 3527587 | COFFEEDAY | 65.55 | 65.85 | 64.35 | 64.75 | -0.61 | -0.40 | 3509828 | GODHA | 0.75 | 0.75 | 0.70 | 0.75 | 7.14 | 0.05 | 3508345 | INDHOTEL | 609.60 | 615.50 | 602.65 | 608.00 | 0.61 | 3.70 | 3503688 | SUDARSCHEM | 722.90 | 766.50 | 716.25 | 741.60 | 3.42 | 24.55 | 3481925 | NLCINDIA | 230.90 | 236.50 | 228.80 | 232.25 | 0.58 | 1.35 | 3454933 | GVKPIL | 10.95 | 11.25 | 10.65 | 11.10 | 3.26 | 0.35 | 3446526 | ZYDUSLIFE | 958.00 | 958.95 | 914.50 | 933.50 | -2.70 | -25.95 | 3433345 | FACT | 678.00 | 731.80 | 676.95 | 711.15 | 5.61 | 37.75 | 3399661 | CPSEETF | 84.90 | 85.10 | 83.90 | 84.95 | 1.13 | 0.95 | 3392321 | TATAGOLD | 7.09 | 7.19 | 7.09 | 7.16 | 0.99 | 0.07 | 3384796 | DEEPAKFERT | 557.65 | 629.80 | 555.85 | 608.40 | 9.80 | 54.30 | 3354288 | JSWENERGY | 619.95 | 625.90 | 595.00 | 600.40 | -2.59 | -15.95 | 3340579 | KOTAKBANK | 1812.00 | 1845.50 | 1807.80 | 1842.80 | 1.64 | 29.75 | 3295077 | MAZDOCK | 2280.00 | 2347.00 | 2266.05 | 2309.60 | 2.26 | 50.95 | 3268348 | SWSOLAR | 636.05 | 654.70 | 620.10 | 643.25 | 1.78 | 11.25 | 3246825 | POONAWALLA | 497.40 | 499.50 | 491.60 | 493.75 | -0.08 | -0.40 | 3223755 | 3IINFOLTD | 39.00 | 41.95 | 39.00 | 40.10 | 3.35 | 1.30 | 3215862 | CESC | 143.30 | 143.95 | 140.55 | 141.15 | -0.81 | -1.15 | 3210706 | OIL | 594.00 | 613.80 | 589.00 | 608.35 | 2.98 | 17.60 | 3184163 | FCONSUMER | 0.95 | 0.95 | 0.90 | 0.90 | -5.26 | -0.05 | 3156185 | |
|