| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BANDHANBNK | 326.80 | 338.30 | 324.05 | 335.15 | 3.03 | 9.85 | 4745325 | | ADANIENT | 806.00 | 812.05 | 795.45 | 805.20 | 0.69 | 5.55 | 4626257 | | BAJAJHIND | 6.65 | 6.70 | 6.15 | 6.20 | -5.34 | -0.35 | 4589160 | | HAPPSTMNDS | 544.95 | 549.90 | 498.05 | 506.40 | -6.25 | -33.75 | 4562316 | | GMRINFRA | 25.30 | 26.00 | 25.25 | 25.65 | 0.98 | 0.25 | 4562060 | | INFY | 1260.05 | 1276.60 | 1252.00 | 1274.30 | 0.63 | 7.95 | 4537258 | | RECLTD | 139.65 | 141.65 | 131.30 | 138.25 | -1.00 | -1.40 | 4422985 | | TRIDENT | 14.10 | 14.15 | 13.90 | 14.05 | 0.00 | 0.00 | 4260862 | | BLKASHYAP | 15.10 | 15.10 | 14.20 | 15.00 | 4.17 | 0.60 | 4105224 | | FSL | 105.15 | 106.20 | 99.30 | 101.90 | -2.44 | -2.55 | 4087331 | | IIFLSEC | 47.50 | 56.40 | 47.50 | 56.40 | 20.00 | 9.40 | 4084838 | | SPICEJET | 83.50 | 85.15 | 83.05 | 83.75 | 0.96 | 0.80 | 4047544 | | ALOKINDS | 20.05 | 20.30 | 19.60 | 20.10 | 0.25 | 0.05 | 4004552 | | IGL | 511.75 | 519.00 | 498.55 | 508.25 | -0.20 | -1.00 | 3945270 | | ADANIPORTS | 666.70 | 671.00 | 653.40 | 665.20 | 0.48 | 3.20 | 3919187 | | VIKASMCORP | 2.90 | 3.05 | 2.85 | 3.05 | 3.39 | 0.10 | 3912654 | | CONCOR | 568.00 | 595.00 | 565.70 | 581.35 | 4.32 | 24.05 | 3900108 | | KOTAKBANK | 1889.10 | 1924.00 | 1852.05 | 1911.20 | 2.04 | 38.25 | 3821416 | | TCS | 2972.00 | 3003.35 | 2921.15 | 2948.10 | -1.08 | -32.10 | 3774549 | | MAGMA | 107.40 | 113.00 | 107.40 | 107.40 | -5.00 | -5.65 | 3734518 | | ORIENTPPR | 23.80 | 28.00 | 23.80 | 27.25 | 14.26 | 3.40 | 3706476 | | VIVIMEDLAB | 13.45 | 16.40 | 13.05 | 15.75 | 10.92 | 1.55 | 3705856 | | LICHSGFIN | 431.55 | 446.70 | 431.55 | 443.50 | 3.20 | 13.75 | 3597991 | | M&MFIN | 210.20 | 214.50 | 208.20 | 212.85 | 1.79 | 3.75 | 3592975 | | HFCL | 30.10 | 30.20 | 29.25 | 29.85 | 0.00 | 0.00 | 3544942 | | DREDGECORP | 324.00 | 376.00 | 324.00 | 360.20 | 12.12 | 38.95 | 3539201 | | EDELWEISS | 63.50 | 67.50 | 63.10 | 67.10 | 6.68 | 4.20 | 3452365 | | VIKASPROP | 2.35 | 2.50 | 2.30 | 2.50 | 4.17 | 0.10 | 3445713 | | HCLTECH | 918.00 | 919.45 | 905.50 | 916.00 | 0.66 | 6.05 | 3435827 | | PSB | 17.00 | 17.45 | 16.75 | 17.45 | 4.80 | 0.80 | 3363650 | | HINDPETRO | 246.75 | 248.55 | 242.60 | 244.75 | -0.06 | -0.15 | 3338158 | | AMBUJACEM | 266.00 | 270.30 | 265.05 | 268.40 | 1.40 | 3.70 | 3316417 | | SUNPHARMA | 607.10 | 609.35 | 595.85 | 601.45 | -0.43 | -2.60 | 3296243 | | DCW | 26.60 | 27.50 | 26.05 | 26.95 | 3.45 | 0.90 | 3282678 | | FCONSUMER | 7.85 | 8.10 | 7.80 | 7.95 | 1.27 | 0.10 | 3272580 | | DISHTV | 11.45 | 11.65 | 11.25 | 11.60 | 2.20 | 0.25 | 3257385 | | M&M | 841.10 | 855.90 | 840.00 | 849.60 | 1.03 | 8.65 | 3184114 | | TATACOFFEE | 113.40 | 114.00 | 109.05 | 111.95 | 3.27 | 3.55 | 3174215 | | GREAVESCOT | 119.00 | 124.90 | 118.70 | 122.75 | 2.81 | 3.35 | 3152524 | | INDIANB | 139.50 | 145.80 | 137.60 | 142.70 | 3.48 | 4.80 | 3143234 | | PFC | 122.80 | 125.70 | 122.40 | 124.40 | 2.13 | 2.60 | 3099798 | | INDUSTOWER | 272.00 | 282.00 | 244.50 | 277.45 | 2.14 | 5.80 | 3005240 | | CENTRUM | 23.90 | 23.90 | 23.10 | 23.60 | -1.67 | -0.40 | 2973494 | | HDFC | 2610.10 | 2723.00 | 2610.10 | 2707.75 | 3.01 | 79.15 | 2950645 | | CPSEETF | 22.86 | 23.28 | 22.86 | 23.08 | | | 2924134 | | ARVIND | 70.30 | 75.70 | 70.00 | 72.20 | 3.59 | 2.50 | 2910232 | | ADANIPOWER | 55.70 | 56.25 | 55.05 | 55.25 | -0.09 | -0.05 | 2874207 | | EXIDEIND | 201.00 | 204.95 | 200.60 | 203.60 | 1.50 | 3.00 | 2828990 | | JKTYRE | 125.05 | 130.50 | 122.40 | 127.40 | 2.21 | 2.75 | 2802327 | | IBREALEST | 83.25 | 84.60 | 82.45 | 83.15 | 0.48 | 0.40 | 2752656 | |
|
