Symbol | Open | High | Low | Close | Percent | Change | Volume | HERITGFOOD | 328.30 | 330.55 | 322.05 | 325.05 | -0.96 | -3.15 | 191806 | MAHLIFE | 539.95 | 551.05 | 531.05 | 545.15 | 1.28 | 6.90 | 190794 | KITEX | 195.50 | 195.50 | 190.00 | 192.60 | 1.69 | 3.20 | 190731 | KPIL | 1042.25 | 1057.45 | 1021.00 | 1030.70 | 0.02 | 0.25 | 190177 | SUPRAJIT | 408.00 | 420.95 | 403.85 | 408.35 | -0.26 | -1.05 | 189560 | KUANTUM | 154.70 | 158.90 | 154.50 | 156.45 | 1.43 | 2.20 | 189557 | LTIM | 5200.00 | 5219.95 | 5150.00 | 5167.45 | -0.52 | -26.90 | 189164 | PFOCUS | 96.95 | 104.55 | 96.00 | 101.50 | 5.45 | 5.25 | 189100 | EXXARO | 94.55 | 96.00 | 91.50 | 92.80 | -2.01 | -1.90 | 188537 | MICEL | 40.15 | 41.70 | 40.15 | 41.70 | 4.91 | 1.95 | 187875 | ITIETF | 39.57 | 39.87 | 38.90 | 39.01 | -1.42 | -0.56 | 187498 | SILVERIETF | 75.19 | 75.35 | 74.71 | 75.21 | 0.03 | 0.02 | 187053 | NRBBEARING | 270.00 | 276.15 | 264.00 | 266.50 | -1.62 | -4.40 | 186685 | RAMKY | 471.05 | 484.00 | 451.15 | 467.00 | 0.55 | 2.55 | 186371 | SUULD | 7.95 | 8.25 | 7.55 | 8.10 | 1.89 | 0.15 | 185547 | COROMANDEL | 1079.00 | 1079.00 | 1055.50 | 1068.75 | -0.57 | -6.10 | 185084 | VISHNU | 271.10 | 283.00 | 266.30 | 276.90 | 2.67 | 7.20 | 184554 | SURYAROSNI | 500.10 | 518.60 | 498.90 | 500.95 | 0.43 | 2.15 | 184298 | LGBFORGE | 9.20 | 9.55 | 9.15 | 9.55 | 4.95 | 0.45 | 184296 | BIRLACABLE | 231.20 | 238.90 | 228.40 | 231.00 | -1.03 | -2.40 | 183557 | ZIMLAB | 101.00 | 101.95 | 97.00 | 99.15 | -1.93 | -1.95 | 182521 | DRREDDY | 6292.10 | 6354.90 | 6268.05 | 6341.05 | 0.89 | 56.15 | 180493 | DHAMPURSUG | 220.00 | 222.45 | 217.75 | 219.15 | 0.41 | 0.90 | 180273 | UGROCAP | 233.60 | 236.35 | 226.85 | 228.75 | -2.08 | -4.85 | 180093 | FLUOROCHEM | 3170.00 | 3278.10 | 3170.00 | 3267.35 | 2.00 | 64.05 | 179580 | ALANKIT | 16.65 | 16.65 | 16.05 | 16.35 | -2.10 | -0.35 | 179348 | ANMOL | 48.35 | 49.00 | 47.55 | 48.00 | -0.72 | -0.35 | 178975 | EVEREADY | 328.00 | 328.00 | 312.95 | 320.45 | -2.14 | -7.00 | 178666 | FORCEMOT | 6567.70 | 7090.00 | 6549.00 | 6873.35 | 5.18 | 338.70 | 177767 | SUMICHEM | 345.35 | 346.00 | 340.15 | 343.40 | -0.17 | -0.60 | 176927 | MAHSEAMLES | 903.05 | 907.90 | 865.00 | 872.30 | -5.40 | -49.75 | 176264 | ROUTE | 1565.10 | 1589.80 | 1564.75 | 1584.20 | 1.09 | 17.15 | 176074 | ATULAUTO | 504.75 | 511.15 | 496.00 | 500.70 | 0.98 | 4.85 | 175651 | IDEAFORGE | 715.00 | 727.95 | 704.00 | 707.45 | -0.73 | -5.20 | 175405 | GANESHBE | 180.00 | 184.40 | 175.00 | 178.75 | -0.08 | -0.15 | 175336 | NDL | 34.05 | 34.65 | 32.70 | 33.25 | -1.77 | -0.60 | 175011 | MON100 | 149.40 | 149.40 | 144.01 | 144.84 | -0.16 | -0.23 | 174897 | PSUBNKIETF | 69.95 | 69.95 | 67.00 | 68.07 | 0.24 | 0.16 | 174729 | ORCHPHARMA | 994.25 | 1050.00 | 975.05 | 1036.15 | 5.77 | 56.50 | 174474 | AYMSYNTEX | 81.40 | 94.50 | 81.35 | 90.45 | 13.20 | 10.55 | 174230 | KIRIINDUS | 330.50 | 336.95 | 324.30 | 329.20 | -0.39 | -1.30 | 173822 | SALSTEEL | 18.10 | 19.45 | 17.65 | 19.45 | 4.85 | 0.90 | 172726 | KOLTEPATIL | 429.05 | 436.70 | 415.00 | 420.35 | -1.94 | -8.30 | 172680 | SIEMENS | 4774.95 | 4855.00 | 4745.90 | 4834.40 | 1.32 | 63.10 | 171827 | MANAKSTEEL | 52.90 | 55.50 | 52.90 | 54.55 | -1.98 | -1.10 | 171452 | DCMSRIND | 175.40 | 179.80 | 173.25 | 177.00 | 0.91 | 1.60 | 171423 | DIVISLAB | 3485.40 | 3520.00 | 3475.00 | 3506.60 | 0.61 | 21.20 | 171118 | ALPHAETF | 22.68 | 22.68 | 22.11 | 22.40 | -0.04 | -0.01 | 170470 | GINNIFILA | 32.00 | 32.65 | 30.85 | 32.55 | 4.66 | 1.45 | 169917 | GOLDSHARE | 55.65 | 55.80 | 55.15 | 55.80 | 0.00 | 0.00 | 168210 | |
|