| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOQUALITY | 176.45 | 177.50 | 176.35 | 177.11 | 0.37 | 0.66 | 405 | | PONNIERODE | 438.00 | 438.95 | 430.50 | 433.45 | 0.37 | 1.60 | 18364 | | ADSL | 137.75 | 139.50 | 137.00 | 137.85 | 0.36 | 0.50 | 179115 | | ASTRAMICRO | 712.90 | 729.25 | 707.00 | 715.20 | 0.36 | 2.60 | 403718 | | BHAGCHEM | 1928.00 | 1928.80 | 1909.55 | 1916.15 | 0.36 | 6.80 | 7142 | | ICICIGI | 1714.30 | 1714.30 | 1682.30 | 1706.80 | 0.36 | 6.20 | 632326 | | MID150BEES | 193.01 | 193.01 | 189.52 | 191.19 | 0.36 | 0.68 | 273214 | | MSPL | 28.15 | 28.35 | 27.40 | 27.55 | 0.36 | 0.10 | 606672 | | NITIRAJ | 181.55 | 185.40 | 178.20 | 182.10 | 0.36 | 0.65 | 2087 | | NUCLEUS | 1375.00 | 1424.50 | 1363.00 | 1377.55 | 0.36 | 5.00 | 62400 | | PENIND | 139.70 | 144.00 | 138.95 | 141.20 | 0.36 | 0.50 | 604295 | | ANANDRATHI | 3935.95 | 3966.30 | 3921.05 | 3949.70 | 0.35 | 13.75 | 22763 | | CHEMFAB | 645.00 | 645.00 | 625.05 | 633.45 | 0.35 | 2.20 | 7544 | | JETFREIGHT | 14.50 | 14.55 | 14.20 | 14.30 | 0.35 | 0.05 | 86530 | | COFORGE | 5155.50 | 5220.00 | 5120.30 | 5210.50 | 0.34 | 17.85 | 276991 | | CONSUMBEES | 113.18 | 114.15 | 112.26 | 113.56 | 0.34 | 0.38 | 33590 | | GOLDETF | 71.25 | 72.10 | 70.83 | 71.37 | 0.34 | 0.24 | 34699 | | JTLIND | 210.00 | 210.70 | 206.50 | 209.00 | 0.34 | 0.70 | 585181 | | SADBHAV | 29.40 | 31.30 | 29.05 | 30.65 | 0.33 | 0.10 | 1873775 | | SBIETFIT | 361.40 | 361.40 | 352.40 | 355.46 | 0.33 | 1.17 | 7982 | | SILVERIETF | 82.40 | 82.84 | 81.52 | 82.44 | 0.33 | 0.27 | 387705 | | TGBHOTELS | 15.95 | 15.95 | 15.15 | 15.45 | 0.32 | 0.05 | 29778 | | VIPIND | 554.00 | 559.75 | 546.25 | 553.85 | 0.32 | 1.75 | 366334 | | APARINDS | 7826.00 | 7930.75 | 7749.90 | 7848.90 | 0.32 | 24.65 | 92080 | | DAVANGERE | 93.85 | 94.85 | 92.70 | 93.95 | 0.32 | 0.30 | 274904 | | WSTCSTPAPR | 627.50 | 633.70 | 621.00 | 627.10 | 0.32 | 2.00 | 96320 | | GICHSGFIN | 219.75 | 220.90 | 217.90 | 219.25 | 0.32 | 0.70 | 145577 | | HDFCMID150 | 18.60 | 18.72 | 18.45 | 18.66 | 0.32 | 0.06 | 138936 | | HDFCNIFIT | 34.19 | 34.32 | 34.00 | 34.23 | 0.32 | 0.11 | 21677 | | ZAGGLE | 294.80 | 304.70 | 292.00 | 297.45 | 0.32 | 0.95 | 4029044 | | KKCL | 704.25 | 721.35 | 698.55 | 703.05 | 0.32 | 2.25 | 31717 | | VTL | 459.05 | 464.00 | 455.10 | 460.45 | 0.32 | 1.45 | 143714 | | NETWORK18 | 92.80 | 94.40 | 89.50 | 92.75 | 0.32 | 0.30 | 1208604 | | BRITANNIA | 4816.15 | 4859.00 | 4747.50 | 4844.15 | 0.31 | 15.20 | 509266 | | HDFCQUAL | 52.16 | 53.00 | 51.83 | 52.15 | 0.31 | 0.16 | 11073 | | MIDQ50ADD | 213.90 | 213.90 | 210.93 | 212.11 | 0.31 | 0.65 | 3973 | | NEXT50 | 641.62 | 646.89 | 640.93 | 644.17 | 0.31 | 1.99 | 4728 | | NH | 1273.10 | 1285.85 | 1257.05 | 1266.55 | 0.31 | 3.95 | 166628 | | NIFMID150 | 186.15 | 186.88 | 185.97 | 186.88 | 0.31 | 0.58 | 126 | | ROSSELLIND | 389.15 | 400.70 | 387.05 | 390.30 | 0.31 | 1.20 | 50205 | | SHRIPISTON | 2064.95 | 2078.20 | 2036.00 | 2054.95 | 0.31 | 6.45 | 65788 | | THEMISMED | 210.60 | 211.65 | 208.00 | 210.15 | 0.31 | 0.65 | 21124 | | SINTERCOM | 129.25 | 130.05 | 128.70 | 129.50 | 0.31 | 0.40 | 5753 | | TOTAL | 101.45 | 102.50 | 101.15 | 101.65 | 0.30 | 0.30 | 6153 | | EIHOTEL | 458.35 | 468.65 | 448.00 | 456.05 | 0.30 | 1.35 | 1523583 | | GABRIEL | 350.00 | 359.00 | 348.00 | 352.85 | 0.30 | 1.05 | 159766 | | HDFCBSE500 | 33.53 | 33.84 | 33.22 | 33.63 | 0.30 | 0.10 | 12304 | | HINDCOPPER | 380.20 | 386.90 | 374.70 | 380.80 | 0.30 | 1.15 | 14965329 | | IRB | 67.50 | 69.35 | 67.25 | 67.80 | 0.30 | 0.20 | 15248650 | | PANACHE | 87.50 | 88.50 | 83.10 | 84.50 | 0.30 | 0.25 | 53111 | |
|
