| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HINDPETRO | 213.00 | 214.45 | 204.50 | 207.30 | -2.29 | -4.85 | 7684015 | | TV18BRDCST | 39.85 | 40.20 | 36.75 | 37.00 | -6.33 | -2.50 | 7275270 | | SAIL | 68.45 | 68.70 | 65.00 | 65.35 | -3.26 | -2.20 | 7246190 | | PCJEWELLER | 58.00 | 58.35 | 55.50 | 56.40 | -1.48 | -0.85 | 7133210 | | CANBK | 240.95 | 240.95 | 218.25 | 220.65 | -6.74 | -15.95 | 7127914 | | HINDALCO | 233.20 | 233.85 | 223.70 | 227.75 | -1.21 | -2.80 | 7065573 | | BANKINDIA | 81.55 | 81.90 | 76.45 | 76.75 | -4.12 | -3.30 | 6810399 | | JPPOWER | 2.15 | 2.15 | 2.00 | 2.00 | -4.76 | -0.10 | 6738783 | | BAJAJHIND | 10.80 | 10.85 | 9.85 | 10.05 | -6.07 | -0.65 | 6681476 | | BPCL | 303.00 | 304.45 | 283.20 | 285.15 | -5.61 | -16.95 | 6519818 | | IOC | 136.00 | 136.50 | 131.75 | 132.30 | -2.33 | -3.15 | 6507467 | | JISLJALEQS | 69.00 | 69.55 | 65.20 | 65.85 | -2.23 | -1.50 | 6126017 | | IFCI | 14.05 | 14.10 | 13.05 | 13.15 | -4.71 | -0.65 | 5991620 | | INDIACEM | 98.90 | 100.20 | 93.10 | 93.65 | -4.44 | -4.35 | 5646961 | | RECLTD | 107.40 | 107.40 | 100.55 | 102.70 | -2.28 | -2.40 | 5359848 | | ONGC | 166.60 | 167.30 | 160.55 | 162.10 | -2.11 | -3.50 | 5347724 | | AMBUJACEM | 223.50 | 227.85 | 217.40 | 219.30 | -0.99 | -2.20 | 5346216 | | IBREALEST | 94.95 | 94.95 | 83.75 | 83.75 | -9.99 | -9.30 | 5197545 | | ROLTA | 16.85 | 16.85 | 15.55 | 16.80 | 4.67 | 0.75 | 5193297 | | TATASTEEL | 578.05 | 579.50 | 552.10 | 554.65 | -3.17 | -18.15 | 5020576 | | NIITTECH | 1158.00 | 1218.40 | 1122.10 | 1191.55 | 4.58 | 52.20 | 4971693 | | FCONSUMER | 44.80 | 44.80 | 40.80 | 41.35 | -5.59 | -2.45 | 4872645 | | KOTAKBANK | 1185.00 | 1188.65 | 1172.25 | 1176.00 | 0.02 | 0.25 | 4792844 | | PFC | 83.45 | 84.00 | 79.45 | 80.05 | -2.91 | -2.40 | 4784941 | | DISHTV | 54.00 | 54.00 | 50.00 | 50.25 | -5.81 | -3.10 | 4769632 | | WIPRO | 322.70 | 329.10 | 316.50 | 323.15 | 1.29 | 4.10 | 4740737 | | GAIL | 356.90 | 364.25 | 343.60 | 345.35 | -1.97 | -6.95 | 4643833 | | J&KBANK | 45.50 | 49.70 | 42.00 | 42.50 | 1.31 | 0.55 | 4601904 | | NTPC | 164.55 | 165.70 | 162.20 | 162.90 | -0.64 | -1.05 | 4474191 | | GRANULES | 98.45 | 99.35 | 93.50 | 94.10 | -3.49 | -3.40 | 4406490 | | DCBBANK | 170.00 | 173.50 | 158.00 | 160.00 | -4.73 | -7.95 | 4349002 | | DELTACORP | 242.10 | 247.00 | 224.50 | 226.55 | -5.31 | -12.70 | 4243171 | | TATAMTRDVR | 102.10 | 102.80 | 99.70 | 100.15 | -1.18 | -1.20 | 4191428 | | HATHWAY | 31.20 | 31.50 | 28.55 | 29.45 | -2.97 | -0.90 | 4160472 | | JSWSTEEL | 376.90 | 378.45 | 359.15 | 361.65 | -3.20 | -11.95 | 4061725 | | MOTHERSUMI | 250.80 | 254.25 | 244.00 | 250.25 | 0.70 | 1.75 | 4009595 | | CGPOWER | 41.25 | 41.70 | 38.65 | 38.95 | -4.77 | -1.95 | 3976084 | | UTTAMSTL | 7.75 | 8.25 | 7.60 | 8.25 | 4.43 | 0.35 | 3950378 | | BEL | 88.60 | 89.25 | 84.85 | 85.50 | -2.84 | -2.50 | 3924030 | | GTLINFRA | 1.10 | 1.10 | 1.05 | 1.10 | 4.76 | 0.05 | 3921059 | | MCDOWELL-N | 531.50 | 551.70 | 523.40 | 533.30 | 1.30 | 6.85 | 3902709 | | BHARTIARTL | 296.50 | 298.35 | 284.65 | 288.50 | -1.87 | -5.50 | 3877700 | | BAJFINANCE | 2340.00 | 2369.25 | 2132.85 | 2150.50 | -6.86 | -158.35 | 3811985 | | DABUR | 409.00 | 423.00 | 400.75 | 403.05 | -0.89 | -3.60 | 3809686 | | SUBEX | 5.90 | 6.10 | 5.60 | 5.70 | -2.56 | -0.15 | 3606016 | | SYNDIBANK | 34.10 | 34.10 | 32.10 | 32.35 | -2.41 | -0.80 | 3599353 | | KSERASERA | 0.15 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00 | 3584776 | | HDFC | 1772.00 | 1775.00 | 1729.50 | 1737.80 | -1.05 | -18.45 | 3584746 | | INDUSINDBK | 1636.25 | 1652.55 | 1600.00 | 1603.90 | -1.03 | -16.65 | 3532784 | | RELINFRA | 343.00 | 343.10 | 312.65 | 316.55 | -5.63 | -18.90 | 3426625 | |
|
