| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NTPC | 99.60 | 101.15 | 99.25 | 100.60 | 1.56 | 1.55 | 19192856 | | GTLINFRA | 0.70 | 0.70 | 0.65 | 0.70 | 7.69 | 0.05 | 18602238 | | NATIONALUM | 54.15 | 56.10 | 53.60 | 55.90 | 4.10 | 2.20 | 18092644 | | BANKINDIA | 67.60 | 73.45 | 66.15 | 71.50 | 7.28 | 4.85 | 17595747 | | MOREPENLAB | 36.50 | 40.80 | 36.35 | 40.20 | 12.29 | 4.40 | 16941020 | | IBULHSGFIN | 172.00 | 173.40 | 166.50 | 171.85 | 1.93 | 3.25 | 16528864 | | DLF | 248.60 | 258.50 | 246.10 | 255.70 | 3.69 | 9.10 | 16183485 | | IOC | 87.20 | 89.25 | 87.10 | 88.80 | 2.07 | 1.80 | 15976037 | | INFY | 1433.00 | 1435.25 | 1375.00 | 1397.15 | -2.01 | -28.60 | 14855206 | | IRFC | 20.85 | 21.50 | 20.80 | 21.45 | 2.88 | 0.60 | 14831755 | | GMRINFRA | 23.40 | 24.40 | 23.25 | 24.25 | 3.63 | 0.85 | 14644021 | | APOLLOTYRE | 204.50 | 217.90 | 203.00 | 215.45 | 5.87 | 11.95 | 13740612 | | HINDALCO | 336.20 | 350.30 | 336.20 | 348.70 | 3.72 | 12.50 | 12942071 | | AXISBANK | 635.60 | 664.85 | 630.00 | 661.00 | 4.00 | 25.40 | 12737650 | | M&M | 754.00 | 817.00 | 750.80 | 811.25 | 7.95 | 59.75 | 12501628 | | 3IINFOTECH | 7.40 | 7.70 | 7.30 | 7.40 | -3.27 | -0.25 | 12400867 | | CHOLAFIN | 512.00 | 543.90 | 507.20 | 532.45 | 4.23 | 21.60 | 12185363 | | ADANIENT | 1077.00 | 1116.30 | 1051.05 | 1106.35 | 2.97 | 31.95 | 12137329 | | BANDHANBNK | 334.80 | 341.00 | 318.60 | 331.90 | 1.33 | 4.35 | 12109901 | | JINDALSTEL | 389.00 | 411.65 | 384.30 | 409.45 | 5.26 | 20.45 | 12033319 | | CIPLA | 921.95 | 932.60 | 878.30 | 885.20 | -1.91 | -17.20 | 11667200 | | UCOBANK | 11.25 | 11.65 | 11.15 | 11.50 | 3.14 | 0.35 | 11182122 | | POWERGRID | 205.15 | 209.40 | 202.45 | 208.75 | 3.78 | 7.60 | 11154981 | | NBCC | 41.90 | 43.35 | 41.50 | 43.00 | 4.12 | 1.70 | 10789818 | | HSCL | 42.00 | 43.70 | 41.70 | 43.35 | 3.46 | 1.45 | 10251678 | | NIFTYCONSUMERDURABLES | 0.00 | 0.00 | 0.00 | 20748.04 | 0.68 | 140.70 | 10204487 | | UNIONBANK | 34.75 | 35.45 | 34.15 | 35.10 | 2.03 | 0.70 | 10176423 | | UPL | 594.00 | 618.50 | 589.00 | 604.60 | 2.55 | 15.05 | 10046450 | | ZEEL | 184.85 | 189.25 | 182.10 | 188.05 | 3.84 | 6.95 | 9965317 | | JSWENERGY | 93.10 | 98.20 | 92.50 | 96.55 | 3.93 | 3.65 | 9864548 | | SUZLON | 4.65 | 4.90 | 4.65 | 4.85 | 3.19 | 0.15 | 9692790 | | VEDL | 213.30 | 219.50 | 212.10 | 218.45 | 2.46 | 5.25 | 9623854 | | CGPOWER | 72.00 | 73.05 | 70.95 | 70.95 | -4.96 | -3.70 | 9428955 | | CADILAHC | 512.00 | 513.30 | 478.55 | 489.95 | -1.95 | -9.75 | 9426405 | | HDFCBANK | 1368.00 | 1406.45 | 1361.00 | 1400.35 | 2.44 | 33.30 | 9300341 | | RELIANCE | 1924.00 | 1940.60 | 1917.85 | 1931.80 | 1.08 | 20.65 | 8958261 | | M&MFIN | 172.30 | 178.90 | 171.05 | 176.70 | 3.36 | 5.75 | 8882507 | | TCS | 3214.00 | 3214.00 | 3073.05 | 3104.05 | -4.39 | -142.50 | 8654596 | | NMDC | 135.20 | 139.00 | 133.15 | 138.40 | 3.09 | 4.15 | 8403211 | | RTNPOWER | 2.55 | 2.60 | 2.55 | 2.55 | -3.77 | -0.10 | 8290555 | | COALINDIA | 124.80 | 128.45 | 124.80 | 127.95 | 2.61 | 3.25 | 7809483 | | JPASSOCIAT | 7.15 | 7.80 | 7.15 | 7.40 | 2.78 | 0.20 | 7797039 | | HCLTECH | 1012.50 | 1020.80 | 972.20 | 983.40 | -2.58 | -26.00 | 7773994 | | TATASTLBSL | 55.05 | 56.75 | 54.40 | 56.55 | 3.76 | 2.05 | 7594125 | | TRIDENT | 13.45 | 13.80 | 13.40 | 13.70 | 2.24 | 0.30 | 7537165 | | SNOWMAN | 49.50 | 51.40 | 48.00 | 49.90 | 4.50 | 2.15 | 7457150 | | SUNPHARMA | 624.00 | 635.55 | 616.10 | 627.35 | 1.29 | 8.00 | 7399207 | | HINDPETRO | 225.60 | 232.65 | 225.60 | 231.55 | 2.27 | 5.15 | 7350007 | | RCOM | 1.65 | 1.70 | 1.60 | 1.70 | 6.25 | 0.10 | 7223708 | | LAURUSLABS | 420.00 | 448.00 | 417.20 | 439.80 | 5.59 | 23.30 | 7133941 | |
|
