Symbol | Open | High | Low | Close | Percent | Change | Volume | DISHTV | 17.55 | 18.35 | 17.55 | 18.15 | 4.01 | 0.70 | 30476852 | TATASTEEL | 163.50 | 163.50 | 160.80 | 161.15 | -0.43 | -0.70 | 30295177 | ITI | 280.80 | 312.70 | 276.60 | 293.30 | 4.96 | 13.85 | 29556348 | NSLNISP | 64.45 | 66.45 | 63.60 | 65.25 | 2.43 | 1.55 | 29466415 | NIFTYPHARMA | 18781.75 | 18788.60 | 18444.90 | 18463.75 | | | 29261430 | SOUTHBANK | 29.20 | 29.30 | 28.65 | 28.80 | -0.35 | -0.10 | 29212389 | IBREALEST | 135.00 | 144.70 | 135.00 | 143.45 | 6.89 | 9.25 | 28508102 | PNB | 135.00 | 135.00 | 132.50 | 132.85 | -0.19 | -0.25 | 28249840 | GSPL | 300.15 | 327.65 | 298.15 | 301.30 | -0.84 | -2.55 | 27963216 | IFCI | 42.50 | 46.10 | 42.20 | 46.10 | 9.89 | 4.15 | 27766452 | INDUSTOWER | 359.85 | 366.55 | 356.85 | 359.50 | 2.77 | 9.70 | 27662734 | JPPOWER | 17.60 | 18.25 | 17.40 | 18.25 | 4.89 | 0.85 | 27280290 | ABCAPITAL | 203.75 | 220.00 | 201.75 | 216.85 | 6.98 | 14.15 | 27144053 | M&MFIN | 264.05 | 271.00 | 256.50 | 263.45 | -5.52 | -15.40 | 26515192 | IREDA | 172.50 | 172.50 | 167.50 | 167.95 | -1.50 | -2.55 | 26323408 | VIKASLIFE | 5.35 | 5.40 | 5.30 | 5.35 | | | 26108632 | NIFTYFMCG | 53622.00 | 54037.95 | 53523.45 | 53905.30 | | | 25497438 | HFCL | 95.60 | 98.65 | 95.40 | 96.30 | 1.26 | 1.20 | 25074452 | IDFCFIRSTB | 83.55 | 84.05 | 83.05 | 83.45 | 0.30 | 0.25 | 23682190 | LLOYDSENGG | 65.50 | 67.10 | 62.20 | 62.65 | -2.87 | -1.85 | 23588342 | INFIBEAM | 34.95 | 35.45 | 34.55 | 35.10 | 1.01 | 0.35 | 21035353 | GTLINFRA | 1.75 | 1.80 | 1.70 | 1.70 | -2.86 | -0.05 | 20283904 | IOC | 173.70 | 173.70 | 167.95 | 168.10 | -1.64 | -2.80 | 19730937 | RPOWER | 28.45 | 28.45 | 27.70 | 28.00 | | | 19235006 | BEL | 234.25 | 236.10 | 231.75 | 234.35 | 0.45 | 1.05 | 19202860 | GMRP&UI | 62.20 | 63.05 | 60.40 | 63.05 | 5.00 | 3.00 | 19172348 | UNIONBANK | 151.65 | 152.10 | 146.20 | 146.90 | -2.46 | -3.70 | 18952074 | NIFTYIT | 33752.85 | 33803.85 | 33614.25 | 33714.55 | | | 18854584 | GMRINFRA | 81.50 | 83.00 | 80.65 | 82.35 | 1.60 | 1.30 | 18800097 | IRB | 67.50 | 69.50 | 67.25 | 68.35 | 1.94 | 1.30 | 18131130 | MAHABANK | 64.50 | 64.85 | 63.75 | 64.50 | 0.16 | 0.10 | 17940319 | BAJAJHIND | 32.15 | 33.35 | 31.60 | 33.10 | 3.76 | 1.20 | 17890259 | NATIONALUM | 187.30 | 187.70 | 182.50 | 183.35 | -1.13 | -2.10 | 17127399 | COCHINSHIP | 1109.90 | 1280.00 | 1093.05 | 1251.95 | 13.29 | 146.85 | 17053747 | SJVN | 129.20 | 131.10 | 127.50 | 129.40 | 0.58 | 0.75 | 16476180 | JPASSOCIAT | 20.30 | 20.95 | 20.10 | 20.55 | 1.99 | 0.40 | 16366047 | SILVERBEES | 78.57 | 78.75 | 78.10 | 78.57 | -2.13 | -1.71 | 15864651 | VAKRANGEE | 24.25 | 25.65 | 24.10 | 25.25 | 4.77 | 1.15 | 15702763 | MOIL | 347.65 | 384.00 | 343.00 | 378.95 | 9.60 | 33.20 | 15391103 | NIFTYCONSUMERDURABLES | 33744.90 | 33866.60 | 33630.50 | 33755.80 | | | 14756725 | NTPC | 346.00 | 348.65 | 344.00 | 347.15 | 1.24 | 4.25 | 14651106 | BANKBARODA | 263.00 | 263.55 | 259.70 | 260.15 | -0.44 | -1.15 | 14502060 | VEDL | 383.20 | 383.20 | 371.10 | 377.05 | -1.04 | -3.95 | 14434838 | BANKINDIA | 142.65 | 145.30 | 140.80 | 144.30 | 2.16 | 3.05 | 14355630 | ARE&M | 1050.85 | 1200.00 | 1046.55 | 1160.20 | 11.41 | 118.80 | 14337929 | IEX | 150.00 | 154.05 | 149.70 | 153.10 | 2.82 | 4.20 | 14225923 | SEPC | 20.00 | 21.45 | 19.85 | 20.50 | 3.27 | 0.65 | 13716768 | BCG | 14.95 | 15.15 | 14.75 | 15.05 | 1.35 | 0.20 | 13716400 | GAIL | 201.00 | 202.55 | 198.50 | 199.65 | 0.45 | 0.90 | 13558545 | IDBI | 86.60 | 90.00 | 85.90 | 87.50 | 1.69 | 1.45 | 13461282 | |
|