| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RHFL | 5.30 | 5.30 | 4.80 | 5.30 | 4.95 | 0.25 | 11154558 | | BOMDYEING | 95.60 | 96.40 | 87.30 | 92.05 | -2.80 | -2.65 | 11118051 | | HINDCOPPER | 151.00 | 151.50 | 141.35 | 144.15 | -5.57 | -8.50 | 10317206 | | ZEEMEDIA | 10.70 | 11.00 | 10.00 | 10.30 | -1.90 | -0.20 | 10126238 | | UCOBANK | 14.10 | 14.10 | 13.20 | 13.65 | -2.15 | -0.30 | 10032516 | | WIPRO | 560.00 | 561.95 | 546.05 | 549.80 | -1.59 | -8.90 | 10007116 | | RAIN | 198.30 | 201.00 | 182.40 | 191.05 | -2.97 | -5.85 | 9912068 | | MANAPPURAM | 162.40 | 162.40 | 156.75 | 160.20 | -1.96 | -3.20 | 9821156 | | RELINFRA | 105.90 | 105.90 | 95.90 | 105.20 | 4.26 | 4.30 | 9744160 | | IOB | 20.25 | 20.45 | 19.20 | 19.70 | -1.99 | -0.40 | 9732669 | | LICHSGFIN | 485.05 | 486.50 | 458.65 | 469.90 | -2.53 | -12.20 | 9310454 | | JUMPNET | 12.65 | 12.70 | 11.50 | 12.60 | 4.13 | 0.50 | 8960673 | | GREAVESCOT | 165.70 | 168.35 | 148.05 | 156.00 | -4.76 | -7.80 | 8598669 | | TTML | 30.35 | 30.35 | 27.55 | 30.35 | 4.84 | 1.40 | 8575878 | | JSWENERGY | 161.20 | 162.40 | 145.30 | 157.95 | -1.92 | -3.10 | 8466559 | | NHPC | 26.70 | 26.80 | 26.00 | 26.60 | -0.19 | -0.05 | 8429659 | | UPL | 839.00 | 839.25 | 790.85 | 808.00 | -3.24 | -27.05 | 8145772 | | AXISBANK | 742.15 | 743.20 | 722.25 | 736.30 | -0.31 | -2.30 | 8143792 | | MMTC | 58.95 | 59.75 | 53.20 | 56.45 | -3.75 | -2.20 | 8141295 | | LSIL | 3.30 | 3.30 | 3.00 | 3.30 | 4.76 | 0.15 | 7803428 | | CENTRALBK | 20.85 | 21.00 | 19.45 | 20.20 | -1.70 | -0.35 | 7785736 | | GOLDBEES | 41.17 | 41.17 | 40.71 | 40.96 | | | 7724176 | | ZEELEARN | 17.30 | 17.45 | 15.50 | 16.85 | -2.03 | -0.35 | 7578496 | | HINDPETRO | 310.00 | 310.55 | 292.75 | 295.75 | -4.29 | -13.25 | 7222425 | | INDHOTEL | 130.40 | 137.25 | 125.00 | 135.25 | 4.20 | 5.45 | 7008318 | | VIKASLIFE | 3.40 | 3.40 | 3.20 | 3.20 | -4.48 | -0.15 | 6926943 | | INDIACEM | 188.90 | 197.00 | 182.65 | 195.15 | 3.86 | 7.25 | 6871739 | | HCL-INSYS | 18.70 | 19.00 | 17.20 | 18.90 | 4.42 | 0.80 | 6634211 | | HDFCLIFE | 704.00 | 711.00 | 692.60 | 709.20 | 1.27 | 8.90 | 6580504 | | NECLIFE | 43.30 | 44.00 | 39.10 | 41.95 | 1.57 | 0.65 | 6564008 | | SUNTV | 535.00 | 553.95 | 512.55 | 549.55 | 3.24 | 17.25 | 6536218 | | PILITA | 10.35 | 10.85 | 9.75 | 10.40 | 2.97 | 0.30 | 6446546 | | SITINET | 1.65 | 1.70 | 1.65 | 1.65 | -2.94 | -0.05 | 6419413 | | JKTYRE | 153.65 | 156.60 | 137.00 | 150.95 | -1.31 | -2.00 | 6386181 | | IRB | 144.55 | 147.80 | 135.50 | 143.60 | 0.21 | 0.30 | 6375246 | | ROLTA | 7.95 | 7.95 | 7.25 | 7.95 | 4.61 | 0.35 | 6323688 | | JISLJALEQS | 26.25 | 26.65 | 23.45 | 25.30 | -1.94 | -0.50 | 6156090 | | KNRCON | 229.00 | 229.00 | 216.20 | 223.00 | -1.44 | -3.25 | 6094363 | | MAHABANK | 25.80 | 25.80 | 24.20 | 25.10 | -1.38 | -0.35 | 6078959 | | HDFCBANK | 1469.50 | 1490.00 | 1455.00 | 1479.80 | 0.93 | 13.70 | 5969030 | | RVNL | 32.10 | 32.10 | 30.45 | 31.30 | -1.73 | -0.55 | 5955946 | | DATAMATICS | 162.00 | 184.45 | 158.05 | 175.00 | 11.50 | 18.05 | 5922833 | | JMFINANCIL | 96.75 | 99.60 | 93.50 | 94.15 | -2.03 | -1.95 | 5917935 | | DWARKESH | 70.00 | 70.60 | 62.40 | 67.65 | -2.73 | -1.90 | 5862394 | | M&M | 806.00 | 808.95 | 773.10 | 781.55 | -3.00 | -24.15 | 5793496 | | NCC | 84.80 | 85.85 | 79.00 | 83.95 | -0.12 | -0.10 | 5762569 | | DEN | 60.00 | 61.00 | 56.20 | 58.15 | -2.51 | -1.50 | 5761798 | | RECLTD | 151.00 | 152.10 | 145.00 | 147.05 | -2.16 | -3.25 | 5672030 | | HCLTECH | 990.00 | 996.70 | 970.10 | 975.25 | -1.13 | -11.15 | 5622783 | | JAICORPLTD | 152.65 | 155.10 | 139.00 | 145.50 | -4.90 | -7.50 | 5541663 | |
|
