| Symbol | Open | High | Low | Close | Percent | Change | Volume | | IOC | 155.00 | 156.75 | 152.25 | 155.45 | 1.27 | 1.95 | 8699597 | | TATASTEEL | 472.00 | 480.55 | 467.40 | 473.00 | 0.10 | 0.45 | 8364224 | | UNIONBANK | 71.65 | 71.75 | 70.10 | 71.20 | -0.49 | -0.35 | 7989744 | | BPCL | 378.00 | 388.90 | 376.00 | 384.25 | 2.62 | 9.80 | 7762830 | | CIPLA | 562.00 | 574.00 | 550.05 | 553.00 | -1.14 | -6.35 | 7762734 | | WIPRO | 287.00 | 287.50 | 281.00 | 283.10 | -1.32 | -3.80 | 7650054 | | RELINFRA | 120.00 | 122.80 | 115.65 | 121.35 | 2.62 | 3.10 | 7461699 | | CGPOWER | 38.30 | 39.40 | 37.10 | 38.90 | 2.64 | 1.00 | 7432002 | | UVSL | 0.10 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00 | 7409257 | | SUNPHARMA | 409.00 | 423.55 | 408.00 | 421.20 | 3.02 | 12.35 | 7277731 | | MOTHERSUMI | 121.45 | 121.70 | 117.30 | 118.75 | -1.45 | -1.75 | 7193580 | | ALBK | 45.15 | 48.65 | 44.55 | 47.90 | 6.09 | 2.75 | 6830088 | | IDFC | 36.30 | 36.45 | 34.90 | 36.15 | -1.09 | -0.40 | 6768420 | | BHARTIARTL | 331.00 | 337.95 | 328.65 | 335.15 | 1.36 | 4.50 | 6666818 | | VEDL | 165.45 | 167.90 | 164.70 | 166.30 | 0.51 | 0.85 | 6597051 | | L&TFH | 124.95 | 125.40 | 120.30 | 123.05 | -1.44 | -1.80 | 6383694 | | HINDPETRO | 286.45 | 295.90 | 286.10 | 288.75 | 1.48 | 4.20 | 6068404 | | CANBK | 259.45 | 262.95 | 255.10 | 257.35 | -1.02 | -2.65 | 5951889 | | AXISBANK | 774.80 | 784.00 | 770.20 | 779.15 | 0.80 | 6.20 | 5928186 | | TECHM | 758.00 | 767.35 | 744.20 | 749.95 | -2.99 | -23.10 | 5888740 | | INFY | 710.00 | 718.25 | 707.00 | 709.75 | 0.06 | 0.45 | 5795713 | | HINDALCO | 196.00 | 199.35 | 195.00 | 198.00 | 1.02 | 2.00 | 5592495 | | SYNDIBANK | 34.10 | 34.95 | 33.50 | 34.70 | 1.91 | 0.65 | 5363104 | | JPASSOCIAT | 4.80 | 4.95 | 4.70 | 4.85 | 2.11 | 0.10 | 5280384 | | NHPC | 22.95 | 23.05 | 22.70 | 22.95 | 0.44 | 0.10 | 5232626 | | JSWSTEEL | 280.40 | 281.25 | 272.30 | 276.95 | -0.88 | -2.45 | 5052534 | | NMDC | 93.05 | 95.50 | 93.05 | 94.65 | 1.72 | 1.60 | 5017315 | | NBCC | 56.00 | 57.55 | 55.30 | 57.20 | 1.60 | 0.90 | 4909705 | | JISLJALEQS | 53.35 | 53.65 | 51.80 | 52.65 | -0.57 | -0.30 | 4838351 | | INFIBEAM | 45.00 | 46.50 | 44.25 | 45.85 | 1.21 | 0.55 | 4620732 | | ADANIPORTS | 389.00 | 393.45 | 378.40 | 385.95 | -0.43 | -1.65 | 4543570 | | PFC | 112.00 | 113.75 | 110.00 | 113.40 | 1.66 | 1.85 | 4480748 | | IBREALEST | 117.20 | 120.80 | 115.00 | 116.65 | -0.51 | -0.60 | 4463606 | | INDIACEM | 100.00 | 101.70 | 98.45 | 100.75 | 0.95 | 0.95 | 4300261 | | RVNL | 23.15 | 24.00 | 22.90 | 23.90 | 2.36 | 0.55 | 4219518 | | VAKRANGEE | 49.90 | 50.40 | 48.15 | 48.80 | -2.11 | -1.05 | 4159256 | | NATIONALUM | 49.30 | 50.20 | 49.10 | 49.95 | 1.52 | 0.75 | 4153440 | | UNITECH | 1.40 | 1.40 | 1.35 | 1.35 | -3.57 | -0.05 | 4082884 | | MRPL | 61.95 | 62.75 | 60.85 | 62.00 | 0.49 | 0.30 | 4062002 | | ORIENTBANK | 95.60 | 97.30 | 93.65 | 96.80 | 1.68 | 1.60 | 3973710 | | RNAVAL | 8.55 | 8.75 | 8.10 | 8.35 | -0.60 | -0.05 | 3932255 | | POWERGRID | 183.90 | 185.30 | 181.80 | 182.10 | -1.01 | -1.85 | 3922111 | | COALINDIA | 237.65 | 242.00 | 237.10 | 241.25 | 1.71 | 4.05 | 3916767 | | MANAPPURAM | 125.70 | 128.70 | 125.10 | 127.50 | 1.19 | 1.50 | 3646102 | | JPINFRATEC | 1.75 | 1.85 | 1.75 | 1.80 | 0.00 | 0.00 | 3563750 | | CKFSL | 16.05 | 17.65 | 16.05 | 16.05 | -4.75 | -0.80 | 3356554 | | LT | 1450.10 | 1473.40 | 1441.60 | 1461.10 | 0.83 | 12.00 | 3304912 | | TATAGLOBAL | 233.00 | 236.00 | 230.15 | 234.05 | 0.67 | 1.55 | 3274093 | | INFRATEL | 275.85 | 280.90 | 268.95 | 269.35 | -2.44 | -6.75 | 3235336 | | CADILAHC | 244.40 | 251.65 | 242.10 | 250.35 | 2.29 | 5.60 | 3185013 | |
|
