| Symbol | Open | High | Low | Close | Percent | Change | Volume | | EMKAY | 157.20 | 162.95 | 154.15 | 154.95 | -2.33 | -3.70 | 107909 | | NAHARINDUS | 134.20 | 134.90 | 129.70 | 130.40 | -2.32 | -3.10 | 62793 | | ARE&M | 1174.00 | 1204.40 | 1107.60 | 1133.30 | -2.32 | -26.90 | 6863325 | | PPLPHARMA | 142.05 | 143.95 | 138.10 | 138.75 | -2.32 | -3.30 | 2992953 | | ACL | 89.50 | 89.90 | 86.00 | 87.00 | -2.30 | -2.05 | 60304 | | SIGNPOST | 331.95 | 333.40 | 315.20 | 318.95 | -2.30 | -7.50 | 62454 | | DYNAMATECH | 8292.20 | 8318.95 | 8050.10 | 8101.80 | -2.30 | -190.40 | 14880 | | HONASA | 436.70 | 438.65 | 424.00 | 427.65 | -2.30 | -10.05 | 468913 | | SANGAMIND | 447.55 | 462.10 | 435.45 | 437.25 | -2.30 | -10.30 | 96433 | | DODLA | 1000.60 | 1012.00 | 970.05 | 974.95 | -2.29 | -22.85 | 95186 | | GANGESSECU | 146.00 | 150.00 | 140.00 | 142.65 | -2.26 | -3.30 | 35759 | | NIPPOBATRY | 672.05 | 689.10 | 661.65 | 666.55 | -2.24 | -15.30 | 25979 | | GREENPANEL | 322.45 | 325.65 | 310.00 | 312.15 | -2.22 | -7.10 | 887039 | | SAHYADRI | 369.90 | 371.40 | 357.35 | 359.85 | -2.21 | -8.15 | 8766 | | BTML | 18.35 | 18.40 | 17.55 | 17.75 | -2.20 | -0.40 | 1144971 | | BSE | 3240.85 | 3264.70 | 3070.00 | 3129.95 | -2.18 | -69.90 | 2127469 | | BHAGCHEM | 1980.85 | 1981.00 | 1900.00 | 1909.35 | -2.16 | -42.25 | 9255 | | CIEINDIA | 504.00 | 504.20 | 483.60 | 487.05 | -2.16 | -10.75 | 450034 | | GFLLIMITED | 84.10 | 84.45 | 80.60 | 81.60 | -2.16 | -1.80 | 136787 | | PARACABLES | 80.00 | 80.90 | 76.35 | 77.55 | -2.15 | -1.70 | 395635 | | MANINDS | 430.00 | 434.80 | 416.15 | 423.40 | -2.14 | -9.25 | 149914 | | AKSHAR | 2.35 | 2.35 | 2.30 | 2.30 | -2.13 | -0.05 | 457999 | | KOTHARIPRO | 130.70 | 132.05 | 127.50 | 127.90 | -2.10 | -2.75 | 12565 | | M&MFIN | 265.30 | 265.50 | 257.60 | 257.95 | -2.09 | -5.50 | 8409512 | | FOSECOIND | 3461.05 | 3512.55 | 3400.10 | 3412.80 | -2.08 | -72.55 | 1929 | | SUMIT | 71.95 | 71.95 | 70.35 | 70.55 | -2.08 | -1.50 | 19293 | | KOLTEPATIL | 558.95 | 574.00 | 538.55 | 541.60 | -2.06 | -11.40 | 367530 | | HMAAGRO | 63.90 | 64.00 | 60.15 | 61.75 | -2.06 | -1.30 | 784903 | | MAGNUM | 59.45 | 59.90 | 56.65 | 57.05 | -2.06 | -1.20 | 294544 | | GUJRAFFIA | 37.85 | 37.85 | 35.40 | 35.75 | -2.05 | -0.75 | 7597 | | SPENCERS | 104.85 | 106.55 | 100.00 | 102.70 | -2.05 | -2.15 | 192667 | | KECL | 121.20 | 122.70 | 116.35 | 117.55 | -2.04 | -2.45 | 409014 | | EMAMIPAP | 119.20 | 120.40 | 114.30 | 115.45 | -2.04 | -2.40 | 189712 | | RALLIS | 272.00 | 273.20 | 265.00 | 265.40 | -2.03 | -5.50 | 907405 | | INDOSTAR | 261.45 | 261.45 | 250.00 | 253.05 | -2.03 | -5.25 | 131272 | | CROWN | 221.00 | 221.00 | 221.00 | 221.00 | -2.00 | -4.50 | 4279 | | RVHL | 47.55 | 47.55 | 46.60 | 46.60 | -2.00 | -0.95 | 4251 | | REGENCERAM | 35.00 | 35.00 | 34.40 | 34.40 | -1.99 | -0.70 | 566 | | BGRENERGY | 37.00 | 37.00 | 37.00 | 37.00 | -1.99 | -0.75 | 62598 | | SIMPLEXINF | 145.55 | 145.55 | 145.55 | 145.55 | -1.99 | -2.95 | 11654 | | PRAXIS | 19.80 | 19.80 | 19.80 | 19.80 | -1.98 | -0.40 | 43605 | | AROGRANITE | 53.50 | 53.75 | 51.10 | 52.05 | -1.98 | -1.05 | 57557 | | PRUDMOULI | 24.75 | 24.75 | 24.75 | 24.75 | -1.98 | -0.50 | 303144 | | FELDVR | 5.05 | 5.10 | 4.85 | 5.00 | -1.96 | -0.10 | 4270 | | 21STCENMGM | 54.25 | 55.00 | 53.00 | 53.00 | -1.94 | -1.05 | 29388 | | VOLTAMP | 10309.60 | 10330.00 | 9925.00 | 10003.50 | -1.94 | -197.50 | 14595 | | SICALLOG | 205.70 | 211.90 | 198.10 | 201.70 | -1.94 | -4.00 | 10619 | | AIIL | 950.00 | 968.30 | 891.00 | 908.20 | -1.94 | -18.00 | 35784 | | GUFICBIO | 324.00 | 326.60 | 312.90 | 314.45 | -1.93 | -6.20 | 89409 | | OAL | 415.00 | 417.40 | 369.05 | 376.20 | -1.92 | -7.35 | 309333 | |
|
