| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BEL | 75.00 | 76.25 | 74.15 | 75.10 | 0.81 | 0.60 | 10021141 | | RELCAPITAL | 146.60 | 150.90 | 141.75 | 148.55 | 0.68 | 1.00 | 9674265 | | RELIANCE | 1229.75 | 1249.90 | 1214.00 | 1244.45 | 1.65 | 20.25 | 9597961 | | ZEEL | 440.20 | 441.00 | 421.10 | 431.35 | -0.48 | -2.10 | 9519734 | | BALRAMCHIN | 119.20 | 122.45 | 112.00 | 117.85 | 0.13 | 0.15 | 9178862 | | POWERGRID | 178.40 | 182.20 | 177.60 | 181.50 | 3.74 | 6.55 | 9003158 | | NCC | 86.40 | 86.65 | 83.10 | 84.20 | -2.83 | -2.45 | 8243816 | | BANKINDIA | 82.75 | 82.80 | 79.30 | 80.20 | -3.14 | -2.60 | 8123327 | | SREINFRA | 26.20 | 26.20 | 23.00 | 24.30 | -8.13 | -2.15 | 8076412 | | ADANIPORTS | 347.55 | 352.90 | 347.30 | 350.15 | 0.30 | 1.05 | 7728519 | | JINDALSTEL | 142.00 | 142.85 | 136.60 | 138.65 | -2.70 | -3.85 | 7619516 | | TATASTEEL | 483.00 | 483.40 | 462.65 | 467.50 | -3.12 | -15.05 | 7499240 | | UNITECH | 1.10 | 1.10 | 1.05 | 1.05 | -4.55 | -0.05 | 7260958 | | IBULHSGFIN | 665.00 | 667.65 | 633.25 | 639.35 | -2.63 | -17.25 | 7131168 | | BHEL | 61.95 | 62.00 | 60.70 | 61.05 | -2.01 | -1.25 | 7013360 | | L&TFH | 126.00 | 127.80 | 123.05 | 125.70 | -1.26 | -1.60 | 6888568 | | DRREDDY | 2660.00 | 2660.00 | 1872.95 | 2563.35 | -3.90 | -103.90 | 6756271 | | BPCL | 318.00 | 329.00 | 318.00 | 327.85 | 3.87 | 12.20 | 6707128 | | FEDERALBNK | 80.60 | 81.30 | 79.75 | 80.20 | -0.12 | -0.10 | 6556643 | | UNIONBANK | 71.00 | 71.15 | 68.10 | 68.65 | -3.24 | -2.30 | 6551655 | | MOTHERSUMI | 135.55 | 135.80 | 128.60 | 130.75 | -3.54 | -4.80 | 6511461 | | IDBI | 45.45 | 45.80 | 44.10 | 44.95 | -0.55 | -0.25 | 6379751 | | INDIACEM | 82.60 | 84.95 | 81.05 | 84.15 | 1.39 | 1.15 | 6323397 | | ENGINERSIN | 111.20 | 112.45 | 108.00 | 108.60 | -3.68 | -4.15 | 6319709 | | BHARTIARTL | 301.00 | 306.05 | 297.35 | 304.60 | 1.26 | 3.80 | 6063171 | | M&M | 635.00 | 636.90 | 618.80 | 627.55 | -1.08 | -6.85 | 5765467 | | INFY | 742.30 | 746.50 | 732.60 | 741.95 | 0.26 | 1.90 | 5586389 | | VIJAYABANK | 39.95 | 40.65 | 39.15 | 39.35 | -2.24 | -0.90 | 5477698 | | CANBK | 223.70 | 223.85 | 213.30 | 215.25 | -3.78 | -8.45 | 5228707 | | DLF | 162.00 | 162.05 | 154.40 | 158.10 | -2.59 | -4.20 | 5111337 | | IDFC | 35.75 | 36.15 | 34.50 | 35.20 | -0.71 | -0.25 | 5101985 | | INFRATEL | 299.20 | 310.45 | 291.95 | 306.90 | 3.26 | 9.70 | 4992264 | | GAIL | 309.75 | 319.15 | 309.10 | 317.75 | 3.18 | 9.80 | 4963248 | | IBREALEST | 72.00 | 72.90 | 70.10 | 71.45 | 4.61 | 3.15 | 4850149 | | NHPC | 23.65 | 24.00 | 23.50 | 23.80 | 1.06 | 0.25 | 4656420 | | ALBK | 43.40 | 43.40 | 41.20 | 42.00 | -4.11 | -1.80 | 4582466 | | ADANIENT | 118.15 | 121.15 | 116.50 | 119.80 | 1.44 | 1.70 | 4509378 | | KARURVYSYA | 68.00 | 71.20 | 68.00 | 68.70 | 1.48 | 1.00 | 4352121 | | TV18BRDCST | 32.45 | 32.50 | 30.65 | 31.15 | -3.86 | -1.25 | 4314506 | | TECHM | 804.80 | 804.80 | 777.25 | 799.65 | -0.78 | -6.25 | 4312334 | | GLENMARK | 609.20 | 609.20 | 554.00 | 569.35 | -6.54 | -39.85 | 4210524 | | ORIENTBANK | 83.60 | 85.30 | 79.65 | 80.65 | -4.78 | -4.05 | 3923423 | | SUNTV | 576.10 | 578.05 | 538.55 | 547.00 | -5.54 | -32.10 | 3895244 | | HINDPETRO | 219.60 | 221.10 | 215.00 | 216.35 | -1.97 | -4.35 | 3895202 | | ZEEMEDIA | 13.55 | 14.00 | 13.40 | 14.00 | 4.87 | 0.65 | 3843045 | | LT | 1244.00 | 1253.90 | 1230.90 | 1243.10 | 1.26 | 15.50 | 3620228 | | WIPRO | 375.25 | 377.35 | 370.15 | 376.10 | 0.27 | 1.00 | 3522673 | | ABCAPITAL | 78.50 | 81.65 | 77.75 | 80.40 | 2.42 | 1.90 | 3313525 | | VOLTAS | 511.00 | 534.60 | 511.00 | 522.00 | 1.37 | 7.05 | 3136801 | | SYNDIBANK | 32.50 | 32.50 | 31.05 | 31.25 | -3.40 | -1.10 | 3128852 | |
|
