| Symbol | Open | High | Low | Close | Percent | Change | Volume | | YESBANK | 111.00 | 112.50 | 109.10 | 110.05 | -1.70 | -1.90 | 56892279 | | NIFTYMEDIA | 2028.80 | 2051.20 | 1998.85 | 2043.45 | 0.26 | 5.40 | 55226635 | | NIFTYTATAGROUP | 0.00 | 0.00 | 0.00 | 7252.01 | 0.18 | 13.22 | 50711811 | | JISLJALEQS | 28.25 | 29.45 | 27.30 | 28.30 | 0.18 | 0.05 | 49546986 | | NIFTYADITYABIRLAGROUP | 0.00 | 0.00 | 0.00 | 3381.04 | 0.98 | 32.81 | 46018223 | | NIFTYTATAGROUP25%CAP | 0.00 | 0.00 | 0.00 | 5011.07 | 1.09 | 53.94 | 45986023 | | PCJEWELLER | 49.50 | 51.80 | 46.90 | 47.50 | -4.43 | -2.20 | 42267741 | | NIFTYMNC | 12867.85 | 12942.30 | 12822.00 | 12934.95 | 0.39 | 50.60 | 41916224 | | NIFTY200QUALITY30 | 9512.10 | 9577.60 | 9478.10 | 9567.95 | 0.43 | 40.80 | 41189821 | | IDEA | 12.00 | 12.30 | 11.85 | 12.10 | 0.00 | 0.00 | 34910618 | | NIFTYFMCG | 29424.85 | 29618.60 | 29285.65 | 29552.60 | 0.30 | 88.40 | 33851661 | | JETAIRWAYS | 70.00 | 77.00 | 66.90 | 73.60 | 0.62 | 0.45 | 30439672 | | RELCAPITAL | 66.85 | 69.70 | 63.25 | 64.45 | -6.59 | -4.55 | 29587447 | | DHFL | 78.85 | 80.60 | 74.40 | 75.45 | -4.13 | -3.25 | 28324966 | | DISHTV | 26.70 | 26.90 | 25.30 | 26.45 | -1.86 | -0.50 | 27654220 | | RELINFRA | 55.20 | 56.95 | 50.40 | 51.95 | -8.05 | -4.55 | 27636160 | | NIFTYPHARMA | 7889.30 | 7961.55 | 7847.10 | 7947.20 | 0.57 | 45.20 | 24324361 | | INDIACEM | 94.30 | 107.20 | 94.20 | 104.95 | 10.01 | 9.55 | 21434592 | | ASHOKLEY | 85.80 | 89.90 | 85.10 | 85.70 | -0.12 | -0.10 | 20836957 | | IFCI | 8.10 | 9.50 | 8.00 | 9.40 | 18.24 | 1.45 | 20303546 | | SAIL | 49.15 | 50.60 | 48.50 | 50.35 | 2.44 | 1.20 | 20007773 | | NIFTYIT | 16158.80 | 16252.95 | 16050.60 | 16214.45 | 0.17 | 27.05 | 19774495 | | ICICIGI | 1185.00 | 1185.00 | 1081.10 | 1102.00 | -6.26 | -73.65 | 19066644 | | NTPC | 135.95 | 139.70 | 135.15 | 138.45 | 2.10 | 2.85 | 18761799 | | PNB | 76.70 | 77.55 | 76.30 | 77.10 | 0.33 | 0.25 | 16276002 | | ZEEL | 336.80 | 345.40 | 324.65 | 343.20 | 0.54 | 1.85 | 16090793 | | SBIN | 352.70 | 357.00 | 351.25 | 356.55 | 0.95 | 3.35 | 15922634 | | GMRINFRA | 15.30 | 15.45 | 15.00 | 15.10 | -1.63 | -0.25 | 14871099 | | ADANIPOWER | 50.30 | 50.90 | 48.90 | 50.55 | 0.80 | 0.40 | 14732369 | | JINDALSTEL | 138.20 | 144.20 | 136.70 | 143.15 | 2.10 | 2.95 | 14377565 | | MOTHERSUMI | 119.00 | 120.30 | 115.70 | 119.45 | -1.40 | -1.70 | 14174668 | | BANKBARODA | 118.20 | 120.40 | 117.70 | 120.00 | 1.48 | 1.75 | 14107941 | | TATASTEEL | 474.00 | 499.80 | 473.95 | 498.00 | 2.42 | 11.75 | 13649119 | | TATAMOTORS | 158.00 | 161.00 | 156.85 | 160.45 | 0.72 | 1.15 | 13368928 | | EMAMILTD | 271.40 | 301.00 | 271.00 | 290.35 | 8.64 | 23.10 | 12968646 | | ICICIBANK | 427.90 | 434.80 | 424.60 | 433.65 | 0.98 | 4.20 | 12964387 | | IDBI | 34.40 | 36.70 | 34.00 | 35.15 | 2.18 | 0.75 | 12653250 | | ITC | 275.05 | 280.00 | 274.25 | 278.50 | 0.81 | 2.25 | 12379897 | | RECLTD | 155.40 | 162.40 | 155.35 | 160.90 | 3.27 | 5.10 | 12070135 | | IBULHSGFIN | 611.00 | 629.90 | 608.00 | 621.55 | 0.40 | 2.45 | 12018606 | | MANAPPURAM | 132.15 | 142.25 | 132.00 | 141.25 | 7.58 | 9.95 | 11940670 | | VEDL | 168.15 | 171.50 | 167.00 | 170.35 | 1.13 | 1.90 | 11563811 | | BEL | 114.95 | 115.30 | 112.65 | 113.90 | -0.74 | -0.85 | 11001089 | | SOUTHBANK | 13.15 | 13.55 | 13.10 | 13.50 | 2.66 | 0.35 | 10393715 | | NIFTYREALTY | 270.70 | 274.85 | 270.35 | 274.05 | 0.94 | 2.55 | 10059159 | | AXISBANK | 761.25 | 783.00 | 756.55 | 781.65 | 2.46 | 18.80 | 10044436 | | JSWSTEEL | 254.40 | 268.30 | 252.65 | 267.05 | 3.59 | 9.25 | 9616552 | | IRB | 99.50 | 99.50 | 92.80 | 97.05 | -2.85 | -2.85 | 9049759 | | HINDALCO | 196.50 | 203.90 | 194.50 | 202.50 | 2.17 | 4.30 | 8418631 | | NBCC | 61.75 | 62.15 | 60.50 | 61.15 | -1.29 | -0.80 | 8395243 | |
|
