| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NIFTYTATAGROUP25%CAP | 0.00 | 0.00 | 0.00 | 3402.95 | -1.44 | -49.72 | 140294483 | | IDEA | 3.20 | 3.25 | 3.15 | 3.20 | 0.00 | 0.00 | 139887129 | | NIFTYOIL&GAS | 0.00 | 0.00 | 0.00 | 3882.02 | 0.22 | 8.50 | 135288432 | | NIFTYCPSE | 1320.70 | 1361.85 | 1302.45 | 1331.15 | 0.60 | 7.90 | 133217225 | | NIFTYPHARMA | 8122.90 | 8564.85 | 8056.30 | 8412.20 | 3.54 | 287.35 | 127307172 | | NIFTYMIDCAPLIQUID15 | 2732.70 | 2893.70 | 2702.95 | 2791.70 | 1.72 | 47.20 | 123478668 | | NIFTYSMALLCAP50 | 1721.65 | 1788.70 | 1711.50 | 1747.45 | 1.67 | 28.65 | 98731957 | | TATAMOTORS | 66.50 | 71.60 | 65.40 | 67.60 | 0.52 | 0.35 | 82182403 | | SBIN | 182.90 | 194.40 | 180.45 | 183.00 | -1.82 | -3.40 | 80436673 | | ASHOKLEY | 39.85 | 47.80 | 38.75 | 43.85 | 10.04 | 4.00 | 76817768 | | NIFTYFMCG | 28600.25 | 29817.60 | 28397.35 | 28839.90 | 0.33 | 94.60 | 75200365 | | ICICIBANK | 322.85 | 352.75 | 315.10 | 318.95 | -2.19 | -7.15 | 73931642 | | AXISBANK | 383.75 | 427.70 | 373.50 | 391.35 | 0.64 | 2.50 | 64930772 | | JINDALSTEL | 77.30 | 97.50 | 77.10 | 84.90 | 4.30 | 3.50 | 62924356 | | INDUSINDBK | 382.00 | 441.40 | 362.00 | 399.15 | 3.99 | 15.30 | 56093740 | | SAIL | 24.00 | 27.55 | 23.70 | 25.35 | 3.68 | 0.90 | 53476363 | | VEDL | 65.95 | 73.40 | 65.00 | 70.30 | 5.32 | 3.55 | 49394737 | | RBLBANK | 113.00 | 133.60 | 110.50 | 121.10 | 4.22 | 4.90 | 42660145 | | NCC | 17.05 | 19.75 | 16.70 | 18.10 | 5.23 | 0.90 | 41708750 | | NIFTYIT | 12468.60 | 12897.50 | 12437.75 | 12491.55 | -0.77 | -97.40 | 40359706 | | FEDERALBNK | 42.50 | 45.35 | 40.50 | 40.85 | -4.33 | -1.85 | 38777869 | | NTPC | 81.55 | 86.80 | 80.30 | 85.20 | 4.48 | 3.65 | 38072780 | | ITC | 180.85 | 184.00 | 176.65 | 178.65 | -1.60 | -2.90 | 37561322 | | YESBANK | 24.50 | 25.50 | 23.30 | 24.75 | 0.81 | 0.20 | 37250348 | | CADILAHC | 334.00 | 366.70 | 330.00 | 349.85 | 12.01 | 37.50 | 34940619 | | BANDHANBNK | 167.95 | 209.05 | 167.50 | 193.75 | 15.84 | 26.50 | 30692919 | | ONGC | 72.40 | 76.35 | 71.00 | 74.45 | 2.13 | 1.55 | 30556746 | | MOTHERSUMI | 56.40 | 61.50 | 54.20 | 56.20 | -0.44 | -0.25 | 30535639 | | PNB | 29.90 | 31.60 | 29.40 | 30.50 | 1.50 | 0.45 | 29666254 | | IDFCFIRSTB | 20.00 | 21.90 | 19.85 | 20.55 | 0.49 | 0.10 | 28580351 | | BHEL | 21.20 | 22.65 | 20.95 | 21.25 | -0.23 | -0.05 | 28424499 | | HDFCBANK | 879.95 | 945.00 | 866.10 | 888.90 | -0.80 | -7.20 | 28109877 | | GAIL | 84.95 | 94.95 | 83.80 | 85.55 | 1.24 | 1.05 | 27892589 | | SUNPHARMA | 419.00 | 448.75 | 413.15 | 436.70 | 4.64 | 19.35 | 27810987 | | FCSSOFT | 0.20 | 0.20 | 0.15 | 0.20 | 33.33 | 0.05 | 27291472 | | BANKBARODA | 48.00 | 51.50 | 47.30 | 48.35 | 0.42 | 0.20 | 27159204 | | NIFTYMEDIA | 1033.15 | 1096.90 | 1026.20 | 1064.25 | 1.79 | 18.75 | 24611378 | | HINDALCO | 99.50 | 111.80 | 98.90 | 100.85 | -2.98 | -3.10 | 24227475 | | NIFTYMAHINDRAGROUP | 0.00 | 0.00 | 0.00 | 6332.75 | 2.39 | 147.71 | 22947246 | | RELIANCE | 1180.00 | 1229.00 | 1160.00 | 1192.15 | -1.16 | -13.95 | 22803774 | | IBULHSGFIN | 96.50 | 102.45 | 95.05 | 96.85 | -1.27 | -1.25 | 21733148 | | TATASTEEL | 271.00 | 292.90 | 266.65 | 274.75 | -0.52 | -1.45 | 20435156 | | IOC | 82.85 | 86.00 | 81.10 | 81.75 | -1.51 | -1.25 | 20433621 | | RCOM | 0.75 | 0.80 | 0.70 | 0.75 | | | 20148616 | | CIPLA | 496.95 | 530.00 | 490.00 | 512.75 | 4.16 | 20.50 | 19456194 | | BEL | 69.00 | 71.30 | 65.10 | 66.40 | -3.77 | -2.60 | 16699885 | | L&TFH | 52.90 | 58.05 | 52.00 | 55.10 | 2.32 | 1.25 | 16503670 | | MANAPPURAM | 99.80 | 111.40 | 98.15 | 107.60 | 6.22 | 6.30 | 15817087 | | GMRINFRA | 16.60 | 17.45 | 16.45 | 16.60 | -0.90 | -0.15 | 15755865 | | NIFTYREALTY | 180.35 | 188.55 | 178.85 | 180.50 | -1.37 | -2.50 | 15604004 | |
|
