| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HAVELLS | 1142.00 | 1184.00 | 1125.50 | 1151.30 | 4.33 | 47.75 | 12956315 | | CENTRALBK | 24.85 | 27.00 | 24.80 | 24.90 | 5.29 | 1.25 | 12794501 | | WIPRO | 577.10 | 585.00 | 571.00 | 584.20 | 2.83 | 16.10 | 12043385 | | FEDERALBNK | 85.00 | 85.40 | 83.85 | 84.25 | 0.60 | 0.50 | 11982348 | | SOUTHBANK | 12.20 | 12.35 | 12.10 | 12.20 | 1.67 | 0.20 | 11911826 | | SBIN | 425.55 | 426.70 | 420.90 | 422.05 | 0.27 | 1.15 | 11799761 | | USHAMART | 58.60 | 65.45 | 58.25 | 64.90 | 12.77 | 7.35 | 11765041 | | ONGC | 114.40 | 115.80 | 113.95 | 115.50 | 2.58 | 2.90 | 11710140 | | GAIL | 144.60 | 145.20 | 141.70 | 143.80 | 1.02 | 1.45 | 11673106 | | NIFTYPHARMA | 14549.50 | 14590.55 | 14457.65 | 14575.40 | 0.66 | 96.20 | 11598492 | | RTNPOWER | 8.00 | 8.00 | 7.40 | 7.45 | -3.87 | -0.30 | 11176243 | | IOC | 106.50 | 107.00 | 105.20 | 106.70 | 1.04 | 1.10 | 10839232 | | JUBLINGREA | 609.40 | 671.60 | 605.00 | 652.80 | 11.06 | 65.00 | 10833527 | | JINDALSAW | 121.45 | 134.70 | 120.60 | 129.80 | 8.03 | 9.65 | 10609735 | | VAKRANGEE | 35.70 | 38.85 | 35.70 | 38.30 | 8.35 | 2.95 | 10588236 | | GMRINFRA | 29.25 | 29.55 | 29.20 | 29.40 | 0.68 | 0.20 | 10541919 | | ALOKINDS | 26.00 | 26.70 | 25.80 | 26.20 | 3.15 | 0.80 | 10447304 | | ICICIPRULI | 625.00 | 661.00 | 622.00 | 635.40 | 5.06 | 30.60 | 10227856 | | JSLHISAR | 234.35 | 276.80 | 232.90 | 265.70 | 15.17 | 35.00 | 10132114 | | BAJAJHIND | 18.20 | 19.70 | 18.15 | 18.15 | -4.97 | -0.95 | 10125180 | | ADANIPORTS | 678.00 | 695.00 | 666.70 | 691.80 | 2.85 | 19.20 | 9740403 | | BOMDYEING | 104.35 | 107.45 | 102.35 | 106.45 | 3.10 | 3.20 | 9564938 | | NTPC | 118.75 | 119.70 | 118.55 | 119.20 | 0.63 | 0.75 | 9520328 | | JSWSTEEL | 689.90 | 722.60 | 689.05 | 716.55 | 5.07 | 34.55 | 9472817 | | SONACOMS | 428.00 | 452.00 | 411.10 | 440.50 | 0.15 | 0.65 | 9450575 | | IRFC | 23.40 | 23.65 | 23.30 | 23.55 | 1.29 | 0.30 | 9446372 | | JINDALSTEL | 385.50 | 396.70 | 385.00 | 394.40 | 3.75 | 14.25 | 9400295 | | L&TFH | 88.80 | 89.10 | 87.45 | 87.90 | 0.29 | 0.25 | 9278149 | | DLF | 327.70 | 334.75 | 326.00 | 330.50 | 2.51 | 8.10 | 9250040 | | BURGERKING | 177.70 | 184.50 | 177.00 | 183.30 | 4.38 | 7.70 | 8233764 | | SHRENIK | 2.00 | 2.00 | 1.90 | 1.90 | -5.00 | -0.10 | 7921425 | | TATASTEEL | 1249.00 | 1277.95 | 1248.00 | 1273.00 | 3.21 | 39.65 | 7894024 | | AXISBANK | 750.10 | 758.50 | 741.00 | 746.75 | 0.13 | 1.00 | 7876163 | | INFY | 1561.40 | 1592.85 | 1561.40 | 1590.20 | 2.59 | 40.15 | 7854575 | | GREENPOWER | 3.20 | 3.25 | 3.10 | 3.10 | -4.62 | -0.15 | 7854132 | | SUBEXLTD | 65.60 | 66.40 | 63.50 | 64.10 | -0.54 | -0.35 | 7560470 | | SBICARD | 970.15 | 985.80 | 923.90 | 942.85 | -2.26 | -21.80 | 7557441 | | JSWENERGY | 203.10 | 221.05 | 202.20 | 217.25 | 7.79 | 15.70 | 7537436 | | ALANKIT | 21.40 | 22.25 | 19.90 | 20.10 | -3.83 | -0.80 | 7460686 | | IFCI | 14.95 | 15.20 | 14.60 | 14.70 | -1.34 | -0.20 | 7440364 | | HINDALCO | 390.20 | 395.20 | 389.00 | 393.50 | 2.74 | 10.50 | 7381389 | | RELIGARE | 148.15 | 164.60 | 148.10 | 161.40 | 9.98 | 14.65 | 7369821 | | TECHM | 1080.00 | 1152.50 | 1080.00 | 1148.60 | 5.65 | 61.40 | 7309727 | | HCC | 12.50 | 13.00 | 12.50 | 12.60 | 1.61 | 0.20 | 7298842 | | MANINFRA | 62.00 | 66.50 | 62.00 | 65.40 | 6.95 | 4.25 | 7296825 | | FSL | 220.00 | 228.25 | 219.50 | 225.60 | 4.11 | 8.90 | 7294570 | | RAIN | 239.05 | 253.45 | 238.05 | 249.80 | 5.60 | 13.25 | 7249488 | | IPL | 343.00 | 364.70 | 341.70 | 353.85 | 4.86 | 16.40 | 7163748 | | UNIONBANK | 36.15 | 36.60 | 35.95 | 36.15 | 0.70 | 0.25 | 6998322 | | INFIBEAM | 49.00 | 49.40 | 48.40 | 48.75 | 0.21 | 0.10 | 6952891 | |
|
