Symbol | Open | High | Low | Close | Percent | Change | Volume | JSWINFRA | 247.55 | 255.30 | 244.10 | 245.35 | -0.89 | -2.20 | 6766151 | TATACONSUM | 1103.90 | 1109.00 | 1093.65 | 1096.20 | 0.47 | 5.15 | 6721940 | HATHWAY | 19.90 | 20.20 | 19.50 | 19.60 | -1.01 | -0.20 | 6715698 | ALLCARGO | 73.00 | 75.90 | 70.80 | 71.60 | -1.72 | -1.25 | 6694888 | MUKKA | 39.65 | 39.95 | 36.10 | 36.50 | -7.94 | -3.15 | 6674828 | KOTAKBANK | 1777.95 | 1803.90 | 1774.20 | 1785.50 | 0.56 | 9.90 | 6630072 | VEDL | 272.00 | 275.00 | 270.75 | 271.65 | 0.02 | 0.05 | 6625066 | NIFTYBEES | 246.10 | 248.69 | 243.88 | 246.96 | 0.82 | 2.00 | 6478348 | JMFINANCIL | 79.00 | 79.45 | 74.05 | 74.70 | -4.96 | -3.90 | 6241988 | BPCL | 600.90 | 611.25 | 597.60 | 602.40 | 1.21 | 7.20 | 6084316 | PPLPHARMA | 123.35 | 129.40 | 123.20 | 128.90 | 5.35 | 6.55 | 5924097 | RBLBANK | 239.00 | 245.75 | 238.35 | 240.30 | 0.95 | 2.25 | 5844827 | DHANI | 39.25 | 40.90 | 37.70 | 38.05 | -2.93 | -1.15 | 5716135 | PSB | 56.95 | 61.90 | 56.75 | 59.75 | 6.13 | 3.45 | 5586956 | GOLDBEES | 57.90 | 57.90 | 56.22 | 56.61 | 0.69 | 0.39 | 5581816 | DELTACORP | 113.50 | 116.10 | 110.10 | 110.65 | -2.30 | -2.60 | 5516052 | ALOKINDS | 26.30 | 26.40 | 25.80 | 25.85 | -0.96 | -0.25 | 5506293 | UPL | 458.45 | 459.70 | 452.10 | 456.00 | 0.11 | 0.50 | 5435115 | TV18BRDCST | 47.70 | 48.40 | 45.65 | 46.40 | -1.07 | -0.50 | 5345705 | HCLTECH | 1549.00 | 1561.05 | 1531.00 | 1543.55 | -0.17 | -2.65 | 5301493 | PATELENG | 57.90 | 59.10 | 56.50 | 56.90 | -0.87 | -0.50 | 5293916 | PEL | 869.90 | 889.95 | 847.05 | 849.35 | 1.09 | 9.15 | 5261416 | IIFL | 357.95 | 368.50 | 337.70 | 340.10 | -3.37 | -11.85 | 5256072 | TTML | 75.50 | 76.80 | 73.50 | 74.00 | -1.20 | -0.90 | 5250643 | BAJAJFINSV | 1588.00 | 1669.00 | 1588.00 | 1643.85 | 3.87 | 61.20 | 5210310 | DBREALTY | 202.20 | 203.35 | 194.00 | 196.35 | -1.08 | -2.15 | 5199068 | SITINET | 0.60 | 0.60 | 0.55 | 0.55 | -8.33 | -0.05 | 5061624 | GREENPOWER | 19.60 | 20.10 | 18.50 | 18.70 | -3.86 | -0.75 | 5035960 | NCC | 240.75 | 243.50 | 231.00 | 232.35 | -3.43 | -8.25 | 5024689 | SCI | 201.95 | 212.00 | 199.10 | 208.80 | 3.39 | 6.85 | 4851003 | HINDPETRO | 475.05 | 479.35 | 470.10 | 475.65 | 0.97 | 4.55 | 4811142 | LEMONTREE | 132.95 | 135.30 | 130.10 | 130.55 | -1.47 | -1.95 | 4626109 | ATL | 53.80 | 55.50 | 53.10 | 53.75 | 0.75 | 0.40 | 4504373 | SUNPHARMA | 1609.95 | 1634.00 | 1607.95 | 1620.55 | 1.02 | 16.40 | 4427587 | JUBLFOOD | 455.00 | 458.40 | 447.35 | 448.85 | -1.32 | -6.00 | 4408231 | TCS | 3850.10 | 3915.00 | 3840.50 | 3876.30 | 0.92 | 35.40 | 4311783 | LT | 3706.55 | 3813.35 | 3697.55 | 3763.90 | 1.55 | 57.50 | 4278668 | PETRONET | 264.50 | 268.40 | 261.05 | 263.20 | -0.21 | -0.55 | 4263056 | ONEPOINT | 48.70 | 53.40 | 48.70 | 53.15 | 3.71 | 1.90 | 4256201 | MANAPPURAM | 174.25 | 175.25 | 172.65 | 173.15 | -0.63 | -1.10 | 4247363 | DELHIVERY | 460.10 | 462.00 | 443.10 | 445.55 | -2.87 | -13.15 | 4231370 | KALYANKJIL | 420.75 | 439.00 | 416.30 | 427.80 | 3.05 | 12.65 | 4223254 | DBL | 428.40 | 469.00 | 427.75 | 456.90 | 7.46 | 31.70 | 4209899 | JSWENERGY | 524.95 | 533.50 | 521.60 | 528.90 | 2.37 | 12.25 | 4207650 | INDHOTEL | 589.50 | 595.55 | 583.10 | 591.15 | 0.90 | 5.30 | 4201009 | LICI | 902.65 | 928.00 | 901.75 | 916.15 | 2.65 | 23.65 | 4191452 | ADANIPORTS | 1334.00 | 1358.70 | 1314.00 | 1341.85 | 1.44 | 19.05 | 4188741 | ABFRL | 206.20 | 207.00 | 202.95 | 205.55 | 0.29 | 0.60 | 4179453 | RAIN | 153.80 | 155.20 | 150.00 | 150.70 | -1.25 | -1.90 | 4070071 | DLF | 886.80 | 907.00 | 882.70 | 897.00 | 1.87 | 16.50 | 4055477 | |
|