| Symbol | Open | High | Low | Close | Percent | Change | Volume | | IOB | 11.65 | 12.00 | 11.60 | 11.60 | -4.92 | -0.60 | 13326905 | | DISHTV | 7.40 | 8.10 | 7.40 | 8.10 | 4.52 | 0.35 | 13253638 | | BALLARPUR | 1.50 | 1.50 | 1.40 | 1.40 | -3.45 | -0.05 | 13231203 | | BANDHANBNK | 321.25 | 330.70 | 315.00 | 325.85 | 2.05 | 6.55 | 13225572 | | RELIANCE | 1720.00 | 1749.00 | 1708.05 | 1737.60 | 1.97 | 33.50 | 13136706 | | BAJFINANCE | 2831.00 | 2968.70 | 2806.00 | 2953.90 | 4.34 | 122.90 | 12705275 | | M&MFIN | 167.00 | 174.90 | 164.80 | 173.30 | 3.28 | 5.50 | 12608406 | | HFCL | 16.00 | 16.50 | 15.15 | 15.95 | 0.31 | 0.05 | 12441341 | | EQUITAS | 50.15 | 52.00 | 49.10 | 51.50 | 3.94 | 1.95 | 12182002 | | L&TFH | 66.00 | 68.25 | 65.60 | 67.65 | 2.73 | 1.80 | 12169387 | | GMRINFRA | 20.15 | 20.70 | 19.80 | 20.55 | 2.49 | 0.50 | 12081015 | | BEL | 88.65 | 89.30 | 87.55 | 88.70 | 0.06 | 0.05 | 11794991 | | MOTHERSUMI | 95.00 | 97.65 | 93.85 | 97.10 | 2.59 | 2.45 | 11758794 | | VEDL | 106.40 | 108.80 | 105.95 | 107.70 | 1.22 | 1.30 | 11412484 | | TATASTEEL | 329.00 | 329.60 | 320.30 | 323.70 | -0.92 | -3.00 | 10489533 | | NIFTYREALTY | 203.15 | 203.30 | 200.65 | 201.20 | -0.72 | -1.45 | 10100880 | | GAIL | 102.15 | 103.35 | 100.25 | 102.95 | 0.78 | 0.80 | 9947216 | | TV18BRDCST | 34.15 | 36.10 | 33.20 | 35.30 | 4.59 | 1.55 | 9671252 | | FRETAIL | 132.00 | 135.25 | 123.50 | 135.25 | 4.97 | 6.40 | 9485819 | | HINDPETRO | 218.20 | 223.20 | 214.50 | 222.35 | 2.58 | 5.60 | 9283957 | | UJJIVAN | 221.70 | 234.90 | 219.25 | 233.50 | 5.99 | 13.20 | 9069578 | | M&M | 513.75 | 521.40 | 494.25 | 498.95 | -2.30 | -11.75 | 8990865 | | KOTAKBANK | 1319.00 | 1364.80 | 1316.00 | 1356.75 | -0.27 | -3.70 | 8939592 | | POWERGRID | 175.00 | 175.40 | 171.90 | 173.45 | -0.80 | -1.40 | 8555691 | | COALINDIA | 132.85 | 134.65 | 131.40 | 133.85 | 0.75 | 1.00 | 8413691 | | JSWSTEEL | 190.30 | 193.05 | 188.55 | 191.45 | 1.11 | 2.10 | 8343254 | | NIFTYCONSUMERDURABLES | 0.00 | 0.00 | 0.00 | 13198.45 | -0.43 | -56.40 | 8293448 | | HINDALCO | 147.50 | 148.85 | 144.50 | 147.55 | 0.92 | 1.35 | 8255408 | | UPL | 430.90 | 449.00 | 429.00 | 446.95 | 5.12 | 21.75 | 8180143 | | LICHSGFIN | 266.70 | 278.35 | 265.50 | 276.50 | 4.32 | 11.45 | 7791843 | | IRB | 88.85 | 94.80 | 87.00 | 92.55 | 4.52 | 4.00 | 7751241 | | J&KBANK | 17.35 | 17.95 | 17.20 | 17.20 | -4.97 | -0.90 | 7457365 | | RECLTD | 108.00 | 109.75 | 106.60 | 108.60 | 0.46 | 0.50 | 7352264 | | RELCAPITAL | 13.05 | 13.05 | 11.85 | 13.05 | 4.82 | 0.60 | 7348929 | | DLF | 148.45 | 152.50 | 147.90 | 150.25 | 1.49 | 2.20 | 7325712 | | NATIONALUM | 31.85 | 32.10 | 31.25 | 31.60 | -0.78 | -0.25 | 7175025 | | HDFC | 1764.00 | 1844.80 | 1760.40 | 1835.15 | 4.59 | 80.50 | 6991685 | | GVKPIL | 3.25 | 3.35 | 3.15 | 3.35 | 4.69 | 0.15 | 6966577 | | BHARATFORG | 322.00 | 341.70 | 321.00 | 337.35 | 5.64 | 18.00 | 6851171 | | UCOBANK | 14.45 | 15.45 | 14.25 | 15.05 | 1.35 | 0.20 | 6712141 | | LT | 941.00 | 941.00 | 917.00 | 924.30 | -2.05 | -19.35 | 6426447 | | TRIDENT | 7.00 | 7.05 | 6.90 | 6.90 | -0.72 | -0.05 | 6305189 | | JSWENERGY | 47.40 | 49.85 | 47.35 | 48.85 | 3.61 | 1.70 | 6197702 | | SUNPHARMA | 473.50 | 475.80 | 466.15 | 468.15 | -1.01 | -4.80 | 5984010 | | SREINFRA | 9.95 | 9.95 | 9.05 | 9.05 | -4.74 | -0.45 | 5739635 | | PETRONET | 260.05 | 260.75 | 252.50 | 257.35 | -0.27 | -0.70 | 5717559 | | LAKSHVILAS | 22.10 | 23.40 | 21.90 | 21.90 | -4.99 | -1.15 | 5605013 | | LEMONTREE | 23.90 | 23.90 | 22.85 | 23.50 | 3.07 | 0.70 | 5505683 | | INFY | 737.25 | 742.30 | 729.75 | 731.90 | -0.55 | -4.05 | 5477687 | | INFRATEL | 223.00 | 223.00 | 216.50 | 218.65 | -1.29 | -2.85 | 5347618 | |
|
