Symbol | Open | High | Low | Close | Percent | Change | Volume | IOC | 161.50 | 164.30 | 159.65 | 163.15 | 1.97 | 3.15 | 28458714 | GMRINFRA | 79.60 | 82.10 | 77.60 | 80.60 | 2.03 | 1.60 | 28202896 | SBIN | 802.60 | 822.00 | 799.50 | 810.80 | 1.11 | 8.90 | 27908322 | GTLINFRA | 1.60 | 1.65 | 1.60 | 1.60 | -3.03 | -0.05 | 27273103 | IRB | 67.00 | 68.85 | 65.70 | 67.85 | 2.73 | 1.80 | 27267864 | SAIL | 156.00 | 161.90 | 155.10 | 160.35 | 2.69 | 4.20 | 26121298 | IRFC | 149.00 | 153.75 | 146.30 | 152.25 | 1.64 | 2.45 | 25210562 | SOUTHBANK | 27.55 | 28.00 | 27.40 | 27.70 | 0.18 | 0.05 | 24985419 | SUZLON | 39.75 | 40.20 | 39.05 | 39.95 | 0.50 | 0.20 | 24940794 | NIFTYHEALTHCAREINDEX | 11816.65 | 11891.30 | 11742.95 | 11875.60 | | | 24000228 | JPASSOCIAT | 17.55 | 18.05 | 17.30 | 17.60 | -0.28 | -0.05 | 23577986 | GAIL | 195.00 | 201.75 | 193.80 | 201.15 | 4.36 | 8.40 | 23505647 | CANBK | 579.70 | 598.50 | 554.05 | 557.70 | -3.30 | -19.05 | 22872940 | NIFTYPHARMA | 18739.95 | 18885.55 | 18613.45 | 18850.85 | | | 22698635 | NIFTYIT | 33425.15 | 33489.65 | 33237.10 | 33335.15 | | | 21690934 | MAHABANK | 64.90 | 66.65 | 64.35 | 65.95 | 1.38 | 0.90 | 21025273 | HDFCBANK | 1495.95 | 1496.95 | 1480.35 | 1482.65 | -1.56 | -23.50 | 20843931 | IREDA | 165.65 | 174.00 | 165.10 | 170.90 | 1.91 | 3.20 | 20738689 | JIOFIN | 355.00 | 363.80 | 352.10 | 355.20 | -0.29 | -1.05 | 20022506 | DISHTV | 16.75 | 16.90 | 16.55 | 16.65 | 0.00 | 0.00 | 19918301 | ICICIBANK | 1126.55 | 1132.00 | 1116.05 | 1123.00 | -0.79 | -8.90 | 19913090 | BEL | 227.20 | 232.65 | 224.60 | 231.60 | 1.85 | 4.20 | 18952985 | FEDERALBNK | 159.75 | 161.00 | 156.75 | 157.25 | -1.56 | -2.50 | 18895207 | POWERGRID | 292.00 | 302.85 | 292.00 | 302.00 | 2.29 | 6.75 | 18754452 | NBCC | 128.45 | 137.25 | 126.70 | 135.90 | 5.68 | 7.30 | 17814789 | JISLJALEQS | 62.80 | 69.15 | 62.05 | 68.30 | 7.64 | 4.85 | 17684973 | COALINDIA | 456.70 | 471.40 | 455.10 | 464.45 | 1.85 | 8.45 | 16978094 | UNIONBANK | 142.50 | 145.80 | 140.85 | 144.10 | 1.62 | 2.30 | 16847052 | JPPOWER | 18.45 | 19.00 | 17.90 | 18.60 | 0.81 | 0.15 | 16373846 | SJVN | 126.85 | 130.20 | 125.25 | 128.20 | 1.26 | 1.60 | 14655120 | INFIBEAM | 32.60 | 33.10 | 32.15 | 32.35 | -0.77 | -0.25 | 14290467 | TATAPOWER | 434.75 | 441.20 | 430.10 | 435.05 | -0.31 | -1.35 | 13914786 | IGL | 430.00 | 468.40 | 428.70 | 451.20 | 3.36 | 14.65 | 13730654 | VAKRANGEE | 24.50 | 25.60 | 24.20 | 25.05 | 1.62 | 0.40 | 13541260 | CROMPTON | 322.50 | 342.50 | 319.50 | 340.00 | 5.52 | 17.80 | 13023406 | BANKINDIA | 140.95 | 145.15 | 139.70 | 142.20 | 0.89 | 1.25 | 12838726 | ONGC | 273.50 | 280.25 | 272.35 | 276.85 | 1.19 | 3.25 | 12797721 | BHARATFORG | 1242.00 | 1474.40 | 1209.15 | 1405.15 | 13.32 | 165.20 | 12388890 | ASHOKLEY | 194.50 | 199.65 | 192.65 | 198.35 | 2.19 | 4.25 | 12219792 | BAJAJHIND | 32.50 | 33.70 | 32.10 | 33.15 | 1.07 | 0.35 | 12172588 | VIKASLIFE | 5.15 | 5.20 | 5.05 | 5.10 | -0.97 | -0.05 | 12127059 | PENINLAND | 55.00 | 64.70 | 55.00 | 61.30 | 12.89 | 7.00 | 12095189 | IBREALEST | 119.90 | 123.85 | 117.20 | 121.50 | 1.63 | 1.95 | 11545834 | NMDC | 258.25 | 268.40 | 258.25 | 266.80 | 2.30 | 6.00 | 11543112 | HFCL | 96.00 | 97.75 | 95.45 | 96.65 | 0.05 | 0.05 | 11441340 | BANDHANBNK | 181.50 | 181.90 | 179.00 | 180.30 | -0.47 | -0.85 | 11433990 | NIFTYINDIACORPORATEGROUPINDEX-MAHINDRAGROUP | 0.00 | 0.00 | 0.00 | 26027.69 | | | 11279131 | JSWENERGY | 592.00 | 617.95 | 553.15 | 557.25 | -4.59 | -26.80 | 11177701 | NIFTYREALTY | 955.20 | 964.80 | 939.60 | 960.85 | | | 11044484 | IOB | 62.40 | 64.35 | 62.00 | 63.40 | 1.60 | 1.00 | 10829402 | |
|