Symbol | Open | High | Low | Close | Percent | Change | Volume | UNIONBANK | 151.50 | 153.30 | 150.30 | 150.90 | 0.60 | 0.90 | 14002368 | FSL | 215.65 | 228.90 | 215.65 | 217.80 | 1.00 | 2.15 | 13995517 | JPASSOCIAT | 19.80 | 20.15 | 19.60 | 19.80 | 0.00 | 0.00 | 13945177 | MRPL | 251.10 | 259.20 | 245.65 | 250.95 | 0.36 | 0.90 | 13778089 | VAKRANGEE | 25.55 | 26.10 | 25.25 | 25.55 | 0.00 | 0.00 | 13448217 | EXIDEIND | 447.40 | 476.45 | 444.15 | 466.65 | 4.30 | 19.25 | 13397687 | MOIL | 433.70 | 443.00 | 406.00 | 418.40 | -2.86 | -12.30 | 13378987 | GAIL | 208.90 | 211.70 | 207.30 | 208.05 | 0.02 | 0.05 | 13324638 | IDFC | 124.90 | 128.70 | 124.55 | 127.25 | 2.33 | 2.90 | 12870973 | RAMASTEEL | 13.85 | 13.95 | 13.65 | 13.70 | -0.36 | -0.05 | 12543383 | HDFCBANK | 1519.80 | 1528.00 | 1505.55 | 1509.80 | -0.06 | -0.95 | 12427347 | IEX | 160.20 | 160.50 | 156.40 | 158.85 | -0.31 | -0.50 | 12153652 | SCILAL | 74.80 | 77.85 | 73.20 | 75.05 | 3.95 | 2.85 | 11840800 | INDUSTOWER | 352.00 | 355.45 | 348.60 | 353.30 | 0.47 | 1.65 | 11226725 | ONGC | 283.00 | 286.15 | 282.20 | 282.90 | 0.34 | 0.95 | 11070290 | NTPC | 360.70 | 361.40 | 355.00 | 356.00 | -0.89 | -3.20 | 10986589 | INFIBEAM | 35.35 | 35.50 | 34.90 | 35.00 | -0.57 | -0.20 | 10863839 | DOLATALGO | 103.00 | 118.70 | 103.00 | 111.10 | 9.08 | 9.25 | 10840691 | DBREALTY | 222.60 | 235.65 | 220.90 | 231.80 | 4.72 | 10.45 | 10799203 | WIPRO | 461.90 | 475.80 | 461.60 | 464.60 | 0.78 | 3.60 | 10739147 | IDBI | 88.30 | 90.00 | 88.15 | 88.60 | 0.62 | 0.55 | 10738890 | ITBEES | 36.65 | 36.65 | 35.55 | 35.68 | 0.28 | 0.10 | 10684272 | GMRP&UI | 69.80 | 71.65 | 66.25 | 69.05 | -0.65 | -0.45 | 10656905 | IFCI | 46.20 | 47.10 | 45.50 | 46.00 | 0.22 | 0.10 | 10608220 | RECLTD | 454.60 | 461.75 | 452.30 | 457.00 | 1.27 | 5.75 | 10542423 | ESSENTIA | 4.05 | 4.05 | 3.95 | 4.05 | 3.85 | 0.15 | 10498216 | PFC | 409.50 | 412.00 | 405.10 | 406.15 | -0.22 | -0.90 | 10419494 | AXISBANK | 1130.00 | 1141.35 | 1123.00 | 1130.30 | 0.29 | 3.30 | 10133766 | RBLBANK | 264.05 | 268.60 | 263.15 | 265.40 | 0.93 | 2.45 | 9233335 | UTKARSHBNK | 59.60 | 60.70 | 59.00 | 59.60 | 1.10 | 0.65 | 9161509 | ZEEMEDIA | 11.15 | 11.60 | 11.10 | 11.35 | 2.25 | 0.25 | 8916408 | PETRONET | 304.40 | 312.00 | 303.80 | 308.65 | 2.00 | 6.05 | 8714390 | LAURUSLABS | 420.20 | 443.85 | 414.60 | 436.95 | 2.59 | 11.05 | 8553636 | LLOYDSENGG | 64.90 | 65.10 | 63.00 | 63.70 | -1.16 | -0.75 | 8553345 | GMDCLTD | 420.40 | 445.40 | 413.55 | 434.80 | 3.94 | 16.50 | 8536611 | DCBBANK | 137.50 | 142.40 | 137.05 | 138.75 | 1.98 | 2.70 | 8437571 | HFCL | 97.25 | 97.65 | 95.55 | 95.80 | -1.34 | -1.30 | 8205604 | INFY | 1439.70 | 1445.40 | 1427.00 | 1430.25 | -0.57 | -8.20 | 8062444 | TATAMOTORS | 1007.80 | 1008.95 | 996.60 | 999.50 | -0.17 | -1.75 | 7937500 | NIFTYREALTY | 966.50 | 971.55 | 956.95 | 969.05 | | | 7878795 | HCC | 38.40 | 38.80 | 37.70 | 37.80 | -1.05 | -0.40 | 7758539 | CONCOR | 1009.95 | 1079.00 | 1006.20 | 1068.00 | 6.29 | 63.20 | 7642272 | HINDALCO | 650.95 | 661.60 | 643.00 | 649.30 | 0.39 | 2.50 | 7545608 | TRIDENT | 40.15 | 40.25 | 39.60 | 39.80 | -0.75 | -0.30 | 7529746 | FCSSOFT | 4.20 | 4.20 | 4.00 | 4.10 | -2.38 | -0.10 | 7469452 | IBREALEST | 138.30 | 139.45 | 135.55 | 136.25 | -0.98 | -1.35 | 7408934 | MSUMI | 70.25 | 71.05 | 69.25 | 69.55 | -0.93 | -0.65 | 7235105 | COALINDIA | 454.00 | 460.45 | 452.20 | 455.80 | 0.74 | 3.35 | 7209435 | RCOM | 1.70 | 1.70 | 1.65 | 1.65 | -2.94 | -0.05 | 6973871 | INDHOTEL | 584.80 | 584.80 | 560.35 | 568.95 | -1.44 | -8.30 | 6897520 | |
|