Symbol | Open | High | Low | Close | Percent | Change | Volume | TEXRAIL | 169.25 | 177.90 | 169.25 | 174.45 | 3.59 | 6.05 | 2437594 | LIQUIDBEES | 1000.65 | 1000.65 | 999.45 | 999.99 | 0.00 | 0.00 | 2432484 | TTML | 75.40 | 78.20 | 75.30 | 77.75 | 3.46 | 2.60 | 2403944 | ANANTRAJ | 376.50 | 382.00 | 371.35 | 374.00 | 0.32 | 1.20 | 2402907 | BTML | 18.00 | 18.20 | 17.60 | 17.95 | 0.00 | 0.00 | 2352528 | MOREPENLAB | 45.80 | 46.90 | 45.65 | 46.40 | 1.75 | 0.80 | 2344050 | CROMPTON | 327.95 | 334.30 | 324.45 | 333.15 | 1.99 | 6.50 | 2337229 | MFSL | 965.75 | 983.70 | 960.15 | 976.15 | 0.98 | 9.45 | 2331789 | CPSEETF | 86.40 | 86.40 | 84.52 | 86.01 | 1.76 | 1.49 | 2312190 | GMDCLTD | 392.00 | 411.95 | 391.20 | 409.60 | 4.88 | 19.05 | 2310492 | DOLATALGO | 131.30 | 142.00 | 129.25 | 139.20 | 7.04 | 9.15 | 2310155 | GMRP&UI | 64.60 | 66.35 | 62.25 | 66.35 | 4.98 | 3.15 | 2302324 | PTC | 212.00 | 220.20 | 211.10 | 215.55 | 1.63 | 3.45 | 2287162 | SUNPHARMA | 1525.00 | 1547.95 | 1516.05 | 1545.25 | 1.32 | 20.20 | 2206236 | GEOJITFSL | 98.45 | 106.20 | 98.40 | 105.00 | 6.71 | 6.60 | 2200180 | JAMNAAUTO | 131.30 | 134.90 | 130.90 | 134.30 | 2.83 | 3.70 | 2195781 | SAKUMA | 27.00 | 27.90 | 26.75 | 27.45 | 1.29 | 0.35 | 2191889 | SALASAR | 19.10 | 19.95 | 19.00 | 19.95 | 5.00 | 0.95 | 2170500 | UTIBANKETF | 49.19 | 49.20 | 48.25 | 48.88 | 0.49 | 0.24 | 2149574 | EQUITASBNK | 92.50 | 96.10 | 91.75 | 95.55 | 4.20 | 3.85 | 2144232 | GSPL | 292.90 | 293.85 | 289.00 | 290.90 | 0.15 | 0.45 | 2120671 | PCJEWELLER | 49.50 | 51.50 | 49.10 | 50.10 | 2.14 | 1.05 | 2087739 | KBCGLOBAL | 1.85 | 1.90 | 1.85 | 1.90 | 0.00 | 0.00 | 2067983 | JUBLFOOD | 471.20 | 476.35 | 462.70 | 474.00 | 0.34 | 1.60 | 1998478 | URJA | 20.75 | 21.60 | 20.60 | 21.60 | 4.85 | 1.00 | 1997458 | HAVELLS | 1703.00 | 1744.45 | 1703.00 | 1729.10 | 1.57 | 26.70 | 1980463 | APOLLOTYRE | 477.10 | 481.50 | 469.10 | 474.15 | -0.77 | -3.70 | 1964775 | BALMLAWRIE | 290.60 | 299.85 | 287.05 | 296.95 | 3.22 | 9.25 | 1964253 | GPPL | 199.00 | 207.00 | 199.00 | 206.15 | 3.70 | 7.35 | 1953777 | VOLTAS | 1309.90 | 1328.50 | 1292.70 | 1304.20 | 0.18 | 2.35 | 1943532 | LICI | 896.65 | 936.35 | 896.00 | 931.00 | 4.41 | 39.30 | 1922026 | PVRINOX | 1319.00 | 1336.00 | 1282.05 | 1297.45 | -1.38 | -18.15 | 1919509 | TATAGOLD | 7.30 | 7.30 | 7.15 | 7.17 | 0.00 | 0.00 | 1887300 | SYNCOMF | 13.05 | 13.70 | 13.00 | 13.70 | 4.98 | 0.65 | 1869614 | CENTRUM | 38.55 | 40.65 | 38.35 | 40.35 | 5.22 | 2.00 | 1807054 | RCF | 139.30 | 144.10 | 138.70 | 143.80 | 3.27 | 4.55 | 1762178 | CUB | 150.30 | 155.00 | 150.20 | 154.70 | 3.03 | 4.55 | 1760192 | AWL | 334.70 | 342.45 | 332.00 | 338.55 | 2.31 | 7.65 | 1752983 | THOMASCOOK | 213.90 | 227.00 | 211.05 | 224.95 | 5.66 | 12.05 | 1736573 | TATAMTRDVR | 650.00 | 651.40 | 641.40 | 646.35 | 0.12 | 0.75 | 1730326 | SHAH | 3.70 | 3.80 | 3.65 | 3.75 | 2.74 | 0.10 | 1729850 | SHRIRAMPPS | 111.60 | 118.80 | 111.55 | 116.25 | 4.68 | 5.20 | 1729228 | GSFC | 222.80 | 229.50 | 221.40 | 227.65 | 2.85 | 6.30 | 1724182 | RCOM | 1.55 | 1.55 | 1.50 | 1.55 | 3.33 | 0.05 | 1719012 | ICICIPRULI | 597.35 | 604.65 | 593.85 | 597.20 | -0.02 | -0.10 | 1714170 | MMTC | 69.55 | 71.90 | 69.30 | 71.55 | 3.62 | 2.50 | 1713388 | KARURVYSYA | 189.15 | 194.50 | 189.00 | 193.75 | 3.50 | 6.55 | 1711107 | AUROPHARMA | 1187.85 | 1190.20 | 1152.00 | 1168.60 | -0.76 | -9.00 | 1704299 | SONACOMS | 571.80 | 582.75 | 567.90 | 579.70 | 1.59 | 9.05 | 1646972 | AARTIIND | 674.70 | 674.70 | 650.10 | 653.00 | -2.38 | -15.95 | 1627043 | |
|