Symbol | Open | High | Low | Close | Percent | Change | Volume | INDIANHUME | 278.90 | 281.45 | 260.15 | 264.20 | -5.25 | -14.65 | 243387 | GESHIP | 997.95 | 1018.00 | 979.15 | 1014.45 | 1.77 | 17.60 | 242304 | VARROC | 475.60 | 494.30 | 466.80 | 488.30 | 3.85 | 18.10 | 242175 | SILVERETF | 73.79 | 74.00 | 73.10 | 73.75 | 0.07 | 0.05 | 239587 | FOODSIN | 134.50 | 136.65 | 132.50 | 132.90 | -0.23 | -0.30 | 239570 | CREDITACC | 1421.25 | 1421.25 | 1365.00 | 1400.20 | -1.48 | -21.05 | 238222 | VERANDA | 192.90 | 193.45 | 185.85 | 188.00 | -2.03 | -3.90 | 238032 | LYPSAGEMS | 5.55 | 5.65 | 5.25 | 5.65 | 4.63 | 0.25 | 237536 | GENCON | 40.50 | 41.30 | 38.50 | 39.95 | -1.36 | -0.55 | 236700 | BRIGADE | 869.25 | 872.85 | 846.90 | 854.90 | -1.66 | -14.40 | 234862 | FCL | 364.90 | 368.00 | 358.75 | 360.90 | -1.10 | -4.00 | 234531 | EPIGRAL | 1010.00 | 1090.00 | 995.30 | 1040.10 | 4.53 | 45.10 | 233492 | DIXON | 6963.00 | 7061.90 | 6906.00 | 7022.05 | 0.86 | 60.05 | 232402 | CEATLTD | 2514.00 | 2550.00 | 2460.10 | 2540.75 | 1.63 | 40.65 | 232360 | HEROMOTOCO | 4560.50 | 4582.50 | 4527.55 | 4554.20 | -0.68 | -31.10 | 232124 | DIGISPICE | 25.85 | 26.20 | 24.55 | 25.70 | 1.78 | 0.45 | 231709 | INOXINDIA | 1162.00 | 1175.05 | 1136.60 | 1161.15 | 0.38 | 4.35 | 231691 | GLAXO | 1905.60 | 1995.95 | 1905.60 | 1972.25 | 2.37 | 45.70 | 231516 | GOKULAGRO | 106.55 | 109.20 | 103.05 | 104.50 | -1.42 | -1.50 | 231295 | MADRASFERT | 84.15 | 85.35 | 82.85 | 84.15 | 0.78 | 0.65 | 230983 | SDL24BEES | 119.87 | 119.96 | 119.78 | 119.85 | -0.02 | -0.02 | 230761 | DMART | 3932.10 | 4019.00 | 3918.70 | 4010.55 | 2.00 | 78.45 | 230448 | TIMKEN | 2702.00 | 2825.95 | 2691.00 | 2786.25 | 3.85 | 103.35 | 228845 | SUPRIYA | 334.80 | 335.50 | 322.50 | 327.25 | -0.40 | -1.30 | 227294 | ULTRACEMCO | 9625.00 | 9673.80 | 9570.00 | 9611.35 | -0.22 | -21.60 | 226448 | ADSL | 137.15 | 139.50 | 135.15 | 136.05 | -0.95 | -1.30 | 226024 | RADIANTCMS | 79.55 | 79.55 | 76.90 | 77.35 | -1.28 | -1.00 | 225549 | CCL | 584.85 | 594.45 | 572.60 | 579.55 | -0.31 | -1.80 | 225373 | SHRIPISTON | 1722.00 | 1779.00 | 1707.55 | 1745.15 | 2.32 | 39.65 | 224484 | KIOCL | 386.95 | 405.00 | 384.00 | 396.90 | 2.57 | 9.95 | 223519 | MCLEODRUSS | 26.90 | 27.70 | 26.30 | 26.45 | -2.04 | -0.55 | 223126 | ARIES | 254.35 | 264.90 | 248.10 | 251.10 | -0.12 | -0.30 | 222105 | JSFB | 392.50 | 394.25 | 386.10 | 389.25 | -0.78 | -3.05 | 222071 | UGARSUGAR | 71.50 | 72.80 | 70.15 | 70.65 | -0.56 | -0.40 | 221787 | QUICKHEAL | 494.00 | 519.25 | 482.10 | 509.65 | 3.42 | 16.85 | 221771 | IONEXCHANG | 442.00 | 449.00 | 436.25 | 443.20 | 0.67 | 2.95 | 221622 | PRINCEPIPE | 535.05 | 541.95 | 522.00 | 524.55 | -1.42 | -7.55 | 221572 | HDFCMOMENT | 30.65 | 30.65 | 29.56 | 29.89 | 0.47 | 0.14 | 221148 | ELECON | 870.00 | 878.50 | 842.50 | 848.45 | -2.81 | -24.50 | 221090 | BURNPUR | 6.20 | 6.40 | 6.20 | 6.40 | 4.92 | 0.30 | 220984 | AGSTRA | 70.20 | 71.80 | 67.00 | 68.50 | -1.86 | -1.30 | 220661 | MEGASOFT | 75.40 | 77.00 | 73.20 | 74.05 | 0.68 | 0.50 | 220433 | GULFOILLUB | 875.10 | 920.00 | 855.80 | 906.80 | 0.83 | 7.45 | 220131 | MUNJALSHOW | 156.05 | 159.80 | 152.20 | 155.20 | -0.51 | -0.80 | 219912 | BIKAJI | 485.00 | 494.35 | 483.00 | 488.25 | 0.68 | 3.30 | 219507 | GODREJIND | 758.00 | 763.75 | 738.90 | 742.25 | -2.29 | -17.40 | 218233 | VSTL | 257.00 | 259.00 | 242.70 | 244.05 | -3.61 | -9.15 | 217506 | DATAPATTNS | 2363.10 | 2446.95 | 2322.00 | 2338.40 | -1.08 | -25.45 | 215180 | PANACEABIO | 132.70 | 140.70 | 132.70 | 137.20 | 1.97 | 2.65 | 214543 | TDPOWERSYS | 262.00 | 271.20 | 262.00 | 268.00 | 0.71 | 1.90 | 214377 | |
|