Symbol | Open | High | Low | Close | Percent | Change | Volume | SUPREMEENG | 0.70 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00 | 356834 | DLINKINDIA | 308.00 | 321.70 | 304.00 | 316.45 | 4.63 | 14.00 | 355700 | PLATIND | 189.00 | 197.00 | 187.20 | 194.20 | 5.23 | 9.65 | 353913 | MASPTOP50 | 42.99 | 43.98 | 42.25 | 43.33 | 0.79 | 0.34 | 353869 | ACCURACY | 9.10 | 9.10 | 9.00 | 9.00 | 0.56 | 0.05 | 353772 | SURAJEST | 379.00 | 379.70 | 364.05 | 369.45 | 0.90 | 3.30 | 352269 | KPIGREEN | 1799.65 | 1822.00 | 1771.00 | 1822.00 | 5.00 | 86.75 | 351149 | INDORAMA | 44.05 | 45.75 | 44.05 | 44.90 | 1.70 | 0.75 | 350884 | ORIENTPPR | 44.15 | 44.40 | 43.70 | 43.90 | 0.11 | 0.05 | 350074 | BANKIETF | 48.90 | 48.90 | 47.65 | 48.37 | 0.75 | 0.36 | 347961 | PNBHOUSING | 779.70 | 788.00 | 765.80 | 769.90 | -0.25 | -1.95 | 347520 | KESORAMIND | 168.30 | 171.90 | 168.30 | 171.25 | 2.18 | 3.65 | 347087 | ADANIGREEN | 1802.00 | 1814.60 | 1780.00 | 1793.75 | 1.34 | 23.70 | 346708 | RADHIKAJWE | 65.35 | 66.55 | 64.75 | 65.25 | 0.38 | 0.25 | 346486 | NIFTYIETF | 246.20 | 246.39 | 244.32 | 246.12 | 0.90 | 2.19 | 345861 | MID150BEES | 189.00 | 189.00 | 186.30 | 187.30 | 0.66 | 1.22 | 344947 | SUULD | 9.40 | 9.40 | 8.65 | 8.75 | -3.31 | -0.30 | 344576 | PVTBANIETF | 23.80 | 24.03 | 23.78 | 23.85 | 0.21 | 0.05 | 344135 | MARUTI | 12783.15 | 12879.15 | 12659.00 | 12785.50 | 0.59 | 74.55 | 342212 | VERANDA | 184.90 | 191.70 | 184.35 | 187.60 | 1.85 | 3.40 | 341331 | HDFCSILVER | 84.30 | 84.30 | 80.00 | 80.43 | -1.73 | -1.42 | 341290 | GFLLIMITED | 82.95 | 85.60 | 81.00 | 84.00 | 5.86 | 4.65 | 340337 | CAMS | 3215.80 | 3249.20 | 3176.15 | 3238.55 | 2.76 | 87.00 | 336986 | TANLA | 940.00 | 951.55 | 916.30 | 921.95 | -1.13 | -10.55 | 336172 | DRREDDY | 5975.00 | 6064.00 | 5953.50 | 6016.10 | 1.23 | 73.25 | 333457 | PRAJIND | 517.95 | 519.85 | 509.95 | 515.65 | 1.36 | 6.90 | 333224 | ASTRAL | 1949.90 | 1981.00 | 1949.90 | 1961.70 | 0.93 | 18.05 | 332780 | COFORGE | 5129.00 | 5184.90 | 5080.00 | 5100.05 | -0.35 | -18.10 | 332642 | GAEL | 161.90 | 166.20 | 161.90 | 164.85 | 1.95 | 3.15 | 332457 | DJML | 256.30 | 284.00 | 256.30 | 277.95 | 11.76 | 29.25 | 331530 | SONATSOFTW | 675.00 | 679.55 | 664.70 | 669.05 | -0.45 | -3.00 | 330473 | SUNFLAG | 208.00 | 214.45 | 208.00 | 210.85 | 2.70 | 5.55 | 330418 | BRIGADE | 1035.00 | 1035.00 | 970.30 | 976.50 | -3.85 | -39.15 | 330128 | NV20IETF | 13.70 | 13.70 | 13.12 | 13.42 | 0.90 | 0.12 | 329454 | VLEGOV | 64.70 | 70.00 | 64.70 | 68.75 | 2.08 | 1.40 | 327713 | BIRLAMONEY | 120.95 | 122.80 | 118.10 | 122.15 | 4.31 | 5.05 | 326468 | ASHIMASYN | 18.45 | 18.55 | 18.05 | 18.30 | 0.83 | 0.15 | 325991 | GANGAFORGE | 8.75 | 8.75 | 8.75 | 8.75 | -1.69 | -0.15 | 325944 | PATINTLOG | 20.55 | 21.40 | 20.55 | 21.10 | 4.20 | 0.85 | 325355 | DCMSRIND | 195.05 | 195.75 | 187.70 | 188.75 | -1.77 | -3.40 | 324370 | BAJAJ-AUTO | 8884.00 | 8884.00 | 8745.00 | 8795.75 | -0.10 | -8.75 | 323734 | TRACXN | 97.85 | 98.05 | 95.70 | 96.15 | 0.10 | 0.10 | 322795 | IFBIND | 1539.95 | 1618.70 | 1503.00 | 1586.10 | 3.93 | 60.00 | 322492 | SANDUMA | 473.00 | 493.95 | 467.30 | 493.30 | 4.86 | 22.85 | 322030 | BRITANNIA | 4673.90 | 4763.90 | 4662.30 | 4753.30 | 1.82 | 85.00 | 321925 | HIRECT | 811.05 | 811.05 | 773.50 | 785.00 | 6.46 | 47.65 | 320916 | GOLDIAM | 175.00 | 178.30 | 172.55 | 175.45 | 2.27 | 3.90 | 320725 | TREL | 48.45 | 48.45 | 47.35 | 47.75 | 0.42 | 0.20 | 320363 | SETFNIF50 | 232.61 | 234.15 | 232.40 | 233.92 | 0.88 | 2.05 | 318502 | SAGCEM | 217.50 | 231.25 | 216.40 | 228.10 | 5.95 | 12.80 | 318368 | |
|