| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BHARTIARTL | 481.00 | 487.90 | 474.05 | 484.90 | 1.14 | 5.45 | 20562558 | | HINDALCO | 229.35 | 236.90 | 228.55 | 231.85 | 1.11 | 2.55 | 20100114 | | L&TFH | 87.90 | 88.95 | 86.05 | 86.60 | -1.31 | -1.15 | 19446807 | | AXISBANK | 607.00 | 613.50 | 601.25 | 608.10 | 0.74 | 4.45 | 19070722 | | VIKASMCORP | 7.35 | 8.05 | 7.35 | 7.55 | -1.95 | -0.15 | 18531970 | | SITINET | 0.85 | 0.85 | 0.80 | 0.85 | 6.25 | 0.05 | 17839512 | | ZEEL | 195.60 | 200.00 | 193.85 | 197.75 | 1.07 | 2.10 | 17412260 | | ADANIENT | 420.55 | 461.90 | 419.35 | 453.75 | 7.55 | 31.85 | 16821595 | | TRIDENT | 8.00 | 8.35 | 7.95 | 8.20 | 3.14 | 0.25 | 16704013 | | BEL | 112.00 | 115.00 | 111.55 | 113.55 | 1.57 | 1.75 | 16137127 | | SUZLON | 3.60 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00 | 16124448 | | DLF | 194.75 | 202.30 | 194.00 | 200.85 | 2.95 | 5.75 | 16010211 | | RBLBANK | 227.70 | 230.50 | 221.30 | 225.75 | 0.02 | 0.05 | 15949367 | | INDUSINDBK | 902.00 | 905.75 | 881.30 | 897.30 | 0.20 | 1.80 | 14965085 | | CPSEETF | 19.03 | 19.40 | 18.95 | 19.39 | | | 14905525 | | SUNPHARMA | 540.90 | 547.00 | 536.00 | 544.65 | 0.98 | 5.30 | 14234038 | | UPL | 442.75 | 447.00 | 437.45 | 441.95 | 2.06 | 8.90 | 14187495 | | GMRINFRA | 26.40 | 26.60 | 26.00 | 26.35 | 0.57 | 0.15 | 13952200 | | NCC | 45.15 | 46.60 | 44.80 | 46.00 | 2.79 | 1.25 | 13513252 | | ADANIPORTS | 424.90 | 442.00 | 420.35 | 438.20 | 3.40 | 14.40 | 13049398 | | INDHOTEL | 121.00 | 130.00 | 121.00 | 129.00 | 7.41 | 8.90 | 12923048 | | NIFTYCONSUMERDURABLES | 0.00 | 0.00 | 0.00 | 18076.99 | 1.56 | 277.42 | 12528747 | | SPICEJET | 75.70 | 77.75 | 74.20 | 76.90 | 3.85 | 2.85 | 12277416 | | TATACHEM | 408.55 | 430.00 | 404.00 | 427.35 | 5.53 | 22.40 | 12177480 | | RPOWER | 3.15 | 3.15 | 3.00 | 3.05 | -1.61 | -0.05 | 11920173 | | RCOM | 1.60 | 1.60 | 1.55 | 1.60 | 3.23 | 0.05 | 11251236 | | IBULHSGFIN | 189.75 | 192.00 | 186.85 | 188.40 | -0.24 | -0.45 | 11210964 | | JSWSTEEL | 357.00 | 370.75 | 356.05 | 368.40 | 2.86 | 10.25 | 11048627 | | TV18BRDCST | 31.65 | 32.60 | 31.25 | 32.10 | 2.07 | 0.65 | 11040742 | | UNIONBANK | 29.25 | 29.75 | 29.00 | 29.40 | 1.73 | 0.50 | 10974145 | | JPASSOCIAT | 3.90 | 3.95 | 3.70 | 3.75 | -2.60 | -0.10 | 10806699 | | MOTHERSUMI | 155.60 | 156.65 | 152.30 | 153.20 | -2.54 | -4.00 | 10683177 | | FCONSUMER | 8.70 | 8.75 | 8.40 | 8.50 | 0.59 | 0.05 | 10263252 | | HEMIPROP | 64.00 | 73.90 | 63.50 | 72.80 | 13.40 | 8.60 | 10245492 | | RELIANCE | 1958.50 | 1962.00 | 1935.00 | 1958.15 | 0.17 | 3.25 | 10240168 | | MANGCHEFER | 45.15 | 46.40 | 42.10 | 42.75 | 3.26 | 1.35 | 10179256 | | LEMONTREE | 36.70 | 39.90 | 36.40 | 37.90 | 4.41 | 1.60 | 9980882 | | LICHSGFIN | 341.80 | 346.90 | 340.05 | 343.20 | 1.15 | 3.90 | 9687883 | | HINDPETRO | 212.90 | 219.40 | 212.20 | 214.70 | 1.47 | 3.10 | 9652752 | | BPCL | 381.30 | 390.00 | 377.85 | 384.50 | 1.37 | 5.20 | 9651256 | | WIPRO | 354.45 | 360.30 | 354.20 | 358.90 | 1.71 | 6.05 | 9434077 | | ALOKINDS | 21.75 | 22.30 | 21.55 | 21.80 | 0.69 | 0.15 | 9421439 | | MRPL | 32.25 | 34.20 | 32.25 | 33.45 | 4.69 | 1.50 | 9190190 | | TATAMTRDVR | 80.15 | 81.25 | 77.80 | 78.60 | 0.64 | 0.50 | 9010259 | | HDFCBANK | 1431.00 | 1431.80 | 1394.80 | 1406.95 | -1.84 | -26.35 | 8946075 | | NHPC | 21.95 | 21.95 | 21.20 | 21.50 | -1.15 | -0.25 | 8945206 | | M&MFIN | 167.70 | 170.70 | 163.90 | 165.45 | -1.34 | -2.25 | 8926930 | | POWERGRID | 192.85 | 195.20 | 189.55 | 194.15 | 0.94 | 1.80 | 8908164 | | HCC | 6.05 | 6.15 | 5.90 | 6.00 | 0.00 | 0.00 | 8478027 | | RVNL | 23.30 | 23.30 | 22.65 | 23.10 | 0.65 | 0.15 | 8449551 | |
|
