Symbol | Open | High | Low | Close | Percent | Change | Volume | TECHM | 1282.00 | 1287.45 | 1268.05 | 1272.65 | -0.74 | -9.55 | 630807 | RELIGARE | 214.85 | 217.40 | 212.85 | 214.40 | -0.21 | -0.45 | 628888 | CDSL | 1704.80 | 1734.00 | 1681.10 | 1687.30 | -1.88 | -32.40 | 623603 | SETFNIFBK | 472.97 | 472.97 | 465.65 | 470.29 | 0.08 | 0.38 | 619388 | SEQUENT | 120.50 | 121.45 | 116.60 | 117.30 | -2.62 | -3.15 | 616653 | ACC | 2480.10 | 2480.10 | 2393.05 | 2441.55 | -2.45 | -61.40 | 612586 | NILAINFRA | 11.05 | 11.10 | 10.65 | 10.70 | -4.46 | -0.50 | 612576 | KAMOPAINTS | 174.80 | 178.35 | 171.60 | 172.40 | -1.60 | -2.80 | 605053 | SETFGOLD | 59.05 | 59.05 | 56.76 | 57.15 | -0.30 | -0.17 | 601987 | CIEINDIA | 437.75 | 445.00 | 434.50 | 439.35 | 1.09 | 4.75 | 601975 | SECURCRED | 18.65 | 19.15 | 17.85 | 18.05 | -5.99 | -1.15 | 600193 | DCAL | 225.70 | 229.70 | 219.55 | 221.60 | -0.85 | -1.90 | 597734 | EMAMILTD | 423.25 | 430.55 | 418.30 | 427.20 | 0.98 | 4.15 | 596980 | HIMATSEIDE | 123.00 | 127.60 | 122.20 | 122.80 | 0.16 | 0.20 | 596590 | INTELLECT | 1120.00 | 1143.35 | 1089.00 | 1099.25 | -1.79 | -20.00 | 595325 | JAICORPLTD | 275.95 | 286.20 | 272.25 | 284.75 | 3.89 | 10.65 | 594098 | PEL | 814.00 | 826.10 | 814.00 | 818.50 | -0.09 | -0.75 | 594044 | LINDEINDIA | 6449.00 | 6896.70 | 6411.40 | 6778.20 | 5.23 | 337.10 | 592350 | EKC | 130.00 | 132.65 | 125.80 | 130.40 | 1.12 | 1.45 | 589900 | LIQUIDETF | 1000.01 | 1000.01 | 999.99 | 999.99 | 0.00 | 0.00 | 586550 | PIDILITIND | 2868.00 | 2946.90 | 2860.00 | 2925.25 | 2.00 | 57.25 | 585618 | MCX | 3220.00 | 3273.95 | 3150.00 | 3195.10 | -1.95 | -63.45 | 583559 | SHAH | 3.10 | 3.10 | 2.95 | 3.05 | 0.00 | 0.00 | 583487 | UJJIVAN | 496.00 | 513.80 | 496.00 | 511.15 | 3.16 | 15.65 | 580221 | HINDMOTORS | 17.20 | 17.50 | 16.50 | 16.90 | 1.81 | 0.30 | 579748 | DOLATALGO | 67.55 | 72.90 | 66.95 | 69.35 | 4.21 | 2.80 | 574741 | MGL | 1270.90 | 1295.45 | 1257.00 | 1268.95 | 0.38 | 4.75 | 573260 | GENUSPOWER | 227.00 | 230.85 | 223.00 | 224.85 | -0.07 | -0.15 | 570499 | SOLARINDS | 8900.05 | 9290.00 | 8460.00 | 8544.15 | -3.52 | -311.35 | 565419 | PATANJALI | 1412.00 | 1433.00 | 1374.05 | 1415.20 | 1.03 | 14.45 | 563574 | SRF | 2427.60 | 2479.70 | 2411.00 | 2470.00 | 1.71 | 41.45 | 563240 | PROZONER | 30.15 | 30.95 | 29.45 | 29.65 | -1.66 | -0.50 | 561729 | MCDOWELL-N | 1117.40 | 1117.40 | 1099.35 | 1108.30 | -0.81 | -9.10 | 560066 | EPL | 187.20 | 189.35 | 186.35 | 188.05 | 0.05 | 0.10 | 559096 | BLISSGVS | 110.95 | 111.10 | 107.40 | 109.25 | -0.82 | -0.90 | 554300 | LTFOODS | 169.90 | 173.85 | 169.15 | 170.35 | 0.53 | 0.90 | 552689 | MPHASIS | 2490.00 | 2518.00 | 2449.00 | 2461.85 | -1.05 | -26.00 | 550690 | ACE | 1238.40 | 1310.00 | 1230.05 | 1274.85 | 2.72 | 33.75 | 549590 | GSPL | 338.95 | 348.65 | 336.80 | 342.20 | 0.91 | 3.10 | 547258 | GOPAL | 379.60 | 384.00 | 365.30 | 369.15 | -2.64 | -10.00 | 541965 | GRANULES | 420.00 | 422.00 | 413.25 | 419.50 | 0.13 | 0.55 | 540339 | KIRLOSENG | 860.00 | 870.60 | 826.40 | 841.90 | -1.43 | -12.20 | 538681 | MEDICO | 79.65 | 79.65 | 77.10 | 77.80 | -2.32 | -1.85 | 535604 | BATAINDIA | 1395.00 | 1398.45 | 1372.95 | 1377.25 | -0.95 | -13.25 | 535191 | EICHERMOT | 3745.00 | 3745.00 | 3681.70 | 3699.70 | -1.23 | -45.95 | 533167 | BORORENEW | 495.10 | 510.75 | 490.95 | 494.50 | -0.75 | -3.75 | 531118 | HDFCAMC | 3819.95 | 3824.70 | 3715.55 | 3741.35 | -2.02 | -77.30 | 528247 | ESSENTIA | 3.85 | 3.85 | 3.85 | 3.85 | -1.28 | -0.05 | 527990 | KAJARIACER | 1183.05 | 1206.00 | 1178.00 | 1198.85 | 1.83 | 21.60 | 526559 | SATIN | 200.00 | 205.40 | 198.00 | 202.70 | 1.71 | 3.40 | 525861 | |
|