| Symbol | Open | High | Low | Close | Percent | Change | Volume | | JPINFRATEC | 0.70 | 0.70 | 0.65 | 0.70 | 7.69 | 0.05 | 2199942 | | JOCIL | 92.05 | 102.00 | 92.00 | 99.60 | 7.68 | 7.10 | 7935 | | TBZ | 21.00 | 22.00 | 19.80 | 21.60 | 7.46 | 1.50 | 57108 | | PNC | 7.50 | 8.10 | 7.50 | 8.00 | 7.38 | 0.55 | 3861 | | IGPL | 102.95 | 103.00 | 99.00 | 102.20 | 7.35 | 7.00 | 15331 | | FINCABLES | 206.00 | 223.40 | 198.10 | 218.60 | 7.29 | 14.85 | 58253 | | KMSUGAR | 6.50 | 6.80 | 6.10 | 6.75 | 7.14 | 0.45 | 196354 | | SSWL | 344.00 | 385.00 | 343.55 | 379.75 | 7.11 | 25.20 | 2478 | | HARITASEAT | 340.05 | 349.95 | 313.95 | 335.90 | 7.09 | 22.25 | 8006 | | BYKE | 9.25 | 9.50 | 8.85 | 9.40 | 6.82 | 0.60 | 28381 | | SHIVAMILLS | 21.50 | 23.80 | 21.50 | 23.50 | 6.82 | 1.50 | 873 | | ORICONENT | 9.80 | 10.60 | 9.80 | 10.20 | 6.81 | 0.65 | 35855 | | TIRUMALCHM | 37.90 | 38.40 | 36.50 | 37.80 | 6.78 | 2.40 | 775385 | | ONMOBILE | 14.30 | 15.20 | 14.20 | 15.05 | 6.74 | 0.95 | 46062 | | NBVENTURES | 34.20 | 37.60 | 33.65 | 36.50 | 6.73 | 2.30 | 185650 | | VIDHIING | 45.75 | 49.40 | 45.70 | 48.70 | 6.68 | 3.05 | 9537 | | YESBANK | 22.00 | 24.65 | 20.25 | 23.95 | 6.68 | 1.50 | 90387201 | | VICEROY | 0.80 | 0.80 | 0.75 | 0.80 | 6.67 | 0.05 | 10795 | | COUNCODOS | 0.80 | 0.80 | 0.70 | 0.80 | 6.67 | 0.05 | 25382 | | TOKYOPLAST | 60.80 | 63.70 | 54.10 | 63.15 | 6.58 | 3.90 | 20690 | | LIBERTSHOE | 107.30 | 110.65 | 105.55 | 108.10 | 6.55 | 6.65 | 621750 | | GMBREW | 336.00 | 338.30 | 324.00 | 329.25 | 6.52 | 20.15 | 119864 | | JUBILANT | 262.00 | 274.10 | 251.75 | 265.45 | 6.52 | 16.25 | 524576 | | PILITA | 2.85 | 3.50 | 2.85 | 3.30 | 6.45 | 0.20 | 15389 | | LYKALABS | 12.60 | 13.60 | 12.50 | 13.30 | 6.40 | 0.80 | 9819 | | BALMLAWRIE | 79.50 | 89.00 | 78.55 | 84.50 | 6.36 | 5.05 | 795907 | | GSPL | 172.45 | 190.00 | 167.20 | 183.25 | 6.26 | 10.80 | 430568 | | EIMCOELECO | 224.95 | 224.95 | 195.00 | 203.65 | 6.26 | 12.00 | 303 | | SWELECTES | 85.10 | 95.00 | 85.00 | 88.70 | 6.16 | 5.15 | 26156 | | VISHNU | 65.60 | 75.60 | 64.00 | 70.15 | 6.05 | 4.00 | 20844 | | JINDALSAW | 47.00 | 49.90 | 43.80 | 48.55 | 6.00 | 2.75 | 1160756 | | SUPERHOUSE | 66.50 | 68.00 | 60.00 | 63.90 | 5.88 | 3.55 | 36515 | | ASTRAMICRO | 52.50 | 55.70 | 51.75 | 54.95 | 5.88 | 3.05 | 179064 | | JMTAUTOLTD | 0.90 | 0.90 | 0.80 | 0.90 | 5.88 | 0.05 | 106211 | | AROGRANITE | 19.80 | 20.50 | 19.20 | 19.90 | 5.85 | 1.10 | 4467 | | JAIBALAJI | 17.20 | 18.00 | 16.00 | 17.45 | 5.76 | 0.95 | 1749 | | FOSECOIND | 938.95 | 990.00 | 900.55 | 953.15 | 5.69 | 51.30 | 904 | | LAMBODHARA | 19.50 | 21.00 | 19.50 | 20.60 | 5.64 | 1.10 | 9667 | | BRIGADE | 131.90 | 143.00 | 125.00 | 137.40 | 5.57 | 7.25 | 161087 | | JUSTDIAL | 292.75 | 314.35 | 283.85 | 309.80 | 5.57 | 16.35 | 3989949 | | KESORAMIND | 18.55 | 19.65 | 18.00 | 19.35 | 5.45 | 1.00 | 73940 | | CONTROLPR | 195.30 | 198.70 | 185.80 | 196.35 | 5.42 | 10.10 | 5135 | | GODREJCP | 535.00 | 565.30 | 525.30 | 548.75 | 5.36 | 27.90 | 2976902 | | PRESSMN | 13.05 | 14.00 | 12.15 | 13.85 | 5.32 | 0.70 | 16834 | | KHADIM | 83.30 | 91.40 | 79.00 | 80.85 | 5.27 | 4.05 | 327060 | | IVC | 1.90 | 2.00 | 1.85 | 2.00 | 5.26 | 0.10 | 56946 | | AYMSYNTEX | 16.50 | 16.90 | 15.55 | 16.55 | 5.08 | 0.80 | 9203 | | EMMBI | 45.90 | 47.65 | 43.05 | 45.95 | 5.03 | 2.20 | 7254 | | RAMASTEEL | 19.95 | 19.95 | 18.60 | 19.95 | 5.00 | 0.95 | 3096 | | AKSHOPTFBR | 3.15 | 3.15 | 3.05 | 3.15 | 5.00 | 0.15 | 45787 | |
|
