| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VEDL | 271.70 | 290.90 | 270.60 | 288.60 | 6.85 | 18.50 | 31005496 | | MATRIMONY | 1121.60 | 1205.00 | 1115.65 | 1183.10 | 6.75 | 74.80 | 131711 | | SALASAR | 329.70 | 349.95 | 324.05 | 344.20 | 6.70 | 21.60 | 312527 | | DHAMPURSUG | 335.00 | 355.00 | 333.00 | 353.40 | 6.69 | 22.15 | 920911 | | VARDHACRLC | 65.20 | 69.45 | 64.40 | 68.00 | 6.67 | 4.25 | 1726964 | | UNIONBANK | 35.75 | 38.80 | 35.65 | 37.85 | 6.62 | 2.35 | 34063723 | | NIPPOBATRY | 1169.90 | 1282.40 | 1155.25 | 1231.00 | 6.60 | 76.20 | 254631 | | CONFIPET | 60.80 | 64.70 | 60.00 | 63.55 | 6.54 | 3.90 | 1831437 | | NBCC | 48.70 | 52.20 | 48.35 | 51.65 | 6.49 | 3.15 | 15567161 | | GNA | 621.80 | 693.00 | 611.70 | 655.05 | 6.48 | 39.85 | 1116702 | | LTI | 4388.25 | 4659.95 | 4358.00 | 4639.65 | 6.48 | 282.35 | 1180829 | | MAITHANALL | 1105.00 | 1191.00 | 1105.00 | 1172.80 | 6.37 | 70.25 | 558447 | | IIFLSEC | 106.05 | 114.35 | 105.60 | 112.10 | 6.31 | 6.65 | 1209057 | | MAHASTEEL | 108.40 | 118.10 | 108.40 | 114.80 | 6.30 | 6.80 | 250560 | | SHRIRAMCIT | 1712.00 | 1838.25 | 1712.00 | 1814.10 | 6.28 | 107.20 | 71076 | | VIVIDHA | 0.85 | 0.85 | 0.80 | 0.85 | 6.25 | 0.05 | 7821967 | | HCG | 235.00 | 251.80 | 235.00 | 244.75 | 6.23 | 14.35 | 1070329 | | MMP | 149.80 | 161.00 | 149.75 | 157.65 | 6.20 | 9.20 | 165398 | | OMINFRAL | 32.55 | 38.75 | 28.10 | 34.45 | 6.16 | 2.00 | 974435 | | VHL | 3257.00 | 3510.00 | 3209.35 | 3387.30 | 6.08 | 194.10 | 5923 | | SAIL | 135.25 | 143.35 | 134.30 | 141.95 | 6.05 | 8.10 | 146823987 | | GOCLCORP | 275.20 | 296.00 | 275.20 | 291.85 | 6.05 | 16.65 | 278557 | | TATASTLBSL | 91.80 | 98.25 | 91.40 | 96.85 | 5.96 | 5.45 | 40402352 | | UFO | 101.30 | 106.25 | 99.00 | 105.70 | 5.96 | 5.95 | 1148943 | | CAPTRUST | 111.90 | 112.75 | 106.25 | 111.10 | 5.96 | 6.25 | 33706 | | BINDALAGRO | 27.30 | 29.50 | 27.10 | 28.60 | 5.93 | 1.60 | 386107 | | DOLLAR | 347.10 | 368.00 | 332.40 | 364.75 | 5.92 | 20.40 | 1569633 | | RADICO | 835.55 | 893.05 | 835.55 | 880.45 | 5.91 | 49.10 | 1623581 | | PDSMFL | 1211.00 | 1318.05 | 1210.05 | 1278.90 | 5.87 | 70.90 | 8248 | | SHIVATEX | 246.00 | 275.00 | 244.50 | 248.50 | 5.86 | 13.75 | 832710 | | CLNINDIA | 586.50 | 631.80 | 585.50 | 617.25 | 5.77 | 33.70 | 491065 | | GSPL | 337.90 | 358.00 | 337.90 | 354.15 | 5.76 | 19.30 | 1050482 | | LTTS | 3520.00 | 3818.00 | 3454.30 | 3682.70 | 5.72 | 199.40 | 852256 | | PPAP | 307.25 | 339.40 | 307.25 | 324.80 | 5.71 | 17.55 | 456587 | | INDTERRAIN | 40.60 | 44.10 | 40.60 | 43.25 | 5.62 | 2.30 | 331100 | | RESPONIND | 130.00 | 139.50 | 129.00 | 136.25 | 5.58 | 7.20 | 214703 | | SARLAPOLY | 40.15 | 42.40 | 39.90 | 41.65 | 5.58 | 2.20 | 678017 | | SALZERELEC | 162.65 | 183.45 | 162.65 | 176.60 | 5.56 | 9.30 | 456870 | | TINPLATE | 256.30 | 270.00 | 255.00 | 268.40 | 5.46 | 13.90 | 2505852 | | ELECTCAST | 36.50 | 39.70 | 36.20 | 38.15 | 5.39 | 1.95 | 2770392 | | ADORWELD | 713.95 | 748.95 | 690.80 | 737.40 | 5.39 | 37.70 | 31592 | | AVADHSUGAR | 485.80 | 518.00 | 485.20 | 508.05 | 5.39 | 26.00 | 430189 | | MADHAV | 66.65 | 71.90 | 65.05 | 68.60 | 5.38 | 3.50 | 160658 | | JSL | 151.75 | 164.70 | 148.00 | 158.80 | 5.37 | 8.10 | 7562359 | | SUBEXLTD | 60.80 | 64.80 | 60.50 | 63.40 | 5.32 | 3.20 | 10083426 | | KARURVYSYA | 46.45 | 49.65 | 45.45 | 48.60 | 5.31 | 2.45 | 8684994 | | NAHARPOLY | 211.90 | 229.60 | 211.90 | 220.90 | 5.27 | 11.05 | 290464 | | GALLANTT | 81.70 | 88.00 | 80.20 | 84.80 | 5.21 | 4.20 | 1221085 | | PDMJEPAPER | 43.80 | 47.45 | 43.60 | 45.80 | 5.17 | 2.25 | 2217378 | | SUNFLAG | 89.20 | 96.65 | 89.20 | 93.20 | 5.07 | 4.50 | 8799796 | |
|
