For the Day

Legends

Preparing for the next Day

Note:

Disclaimer

Comment & Suggestions

Credits
 Read Me First
For the Day
You must be logged in to yahoo to get the Real time Detail. Otherwise, the quotes are delayed by 15 minutes.
The Refresh button gets the latest data as of the current time.
Run it around 10:05 to get the details of the opening price details for the day assuming that you have already logged in.
The Gap button compares the opening price with the previous days OHLC to decides on the gaps. Gapped sheet contains onl
The Chart sheet can be used to see real time chart(its delayed by 15 mins even if your are logged in) by selecting the scrip fro
allows to look for full gapped scrip.

Higher than prev day last but lower than prev high ----> partial up gap
Higher than prev day high ----> full gap up
Lower than prev day last but higher than prev day low ----> partial low gap
Lower than prev day low ----> full gap down

Preparing for the next Day

Copy today's data over to the previous”previous” day data. Use the Copy2Prev button.

The Master sheet has the details of most of the scrip traded on NSE. It is not all.
Disclaimer
I have not cross checked all the data that is returned by the code. Error handling is at the least. You should believe the data pr
you that there is no malicious virous embeded. However please run your virus scanner.
Comment & Suggestions
cool_tetra@yahoo.co.uk

Traderji.com ,StockCharts.com for the gap trading strategy

Google for some of the how tos.
 Refresh Get Gap Copy2Prev Last Updated : 06-06-06 00:37:30
SYMBOL Open High Low LAST Volume Prev Open HIGH
3IINFOTEC.NS 168.25 169.70 152.00 168.40 274977 FU 168.25 169.70
3MINDIA.NS 1080.00 1124.00 1010.00 1119.65 887 FU 1080.00 1124.00
AARTIDRUG.NS 89.00 89.00 74.05 81.80 26482 PU 89.00 89.00
AARTIIND.NS 62.00 62.50 58.00 60.20 18934 PL 62.00 62.50
ABANLOYD.NS 980.00 980.00 930.85 969.65 49079 PL 980.00 980.00
ABB.NS 2277.00 2350.50 2125.00 2338.00 75222 FU 2277.00 2350.50
ABIRLANUV.NS 705.00 710.00 576.80 704.25 64106 705.00 710.00
ABSHEKIND.NS 26.65 26.65 24.95 25.90 196941 PU 26.65 26.65
ACC.NS 740.00 791.85 735.20 786.40 2485500 PL 740.00 791.85
ADANIEXPO.NS 199.35 199.35 180.40 184.60 1907377 FL 199.35 199.35
ADHUNIK.NS 38.00 39.30 36.00 38.70 315131 PU 38.00 39.30
ADLABSFIL.NS 282.00 295.25 282.00 293.40 155982 FU 282.00 295.25
ADORWELD.NS 390.00 403.90 365.00 400.00 30228 PL 390.00 403.90
AEGISCHEM.NS 182.00 184.40 158.00 172.85 34368 PU 182.00 184.40
AFTEKINFO.NS 61.00 61.90 55.05 56.85 1269097 PU 61.00 61.90
AGRODUTCH.NS 26.00 26.50 24.80 25.75 69055 PU 26.00 26.50
AHMEDFORG.NS 161.50 169.85 160.55 162.90 10073 PU 161.50 169.85
AIAENG.NS 422.00 564.95 422.00 529.45 14430 PU 422.00 564.95
AJANTPHAR.NS 73.00 77.25 65.05 67.80 17746 PU 73.00 77.25
AKSHOPTFB.NS 60.50 61.40 54.85 58.70 109994 PU 60.50 61.40
ALBK.NS 80.20 82.00 76.55 79.75 710928 PU 80.20 82.00
ALEMBICLT.NS 307.00 320.00 306.10 313.35 6080 PU 307.00 320.00
ALFALAVAL.NS 912.50 951.00 882.60 941.05 673 PU 912.50 951.00
ALLSEC.NS 235.05 243.00 224.10 233.15 5627 PU 235.05 243.00
ALOKTEXT.NS 77.15 80.60 76.00 80.15 378767 77.15 80.60
ALPSINDUS.NS 188.90 188.90 169.00 175.70 175029 PU 188.90 188.90
AMAR.NS 211.00 218.00 192.80 198.60 23375 PU 211.00 218.00
AMARAJABA.NS 211.00 218.00 192.80 198.60 23375 PU 211.00 218.00
AMBICAAGA.NS 10.10 10.75 10.00 10.55 7804 PL 10.10 10.75
AMTEKAUTO.NS 305.00 305.00 282.25 288.40 334656 PU 305.00 305.00
ANDHRABAN.NS 71.50 73.40 69.50 72.65 756960 PL 71.50 73.40
ANDHRSUGA.NS 163.00 163.00 153.95 156.40 37216 FU 163.00 163.00
ANSALINFR.NS 604.00 649.70 602.70 602.95 179991 FL 604.00 649.70
ANTGRAPHI.NS 0.45 0.45 0.40 0.40 166660 0.45 0.45
APARINDS.NS 195.10 210.00 192.25 200.80 3928 PU 195.10 210.00
APCOTEXLA.NS 48.00 48.00 45.60 47.70 1195 PL 48.00 48.00
APIL.NS 275.00 275.00 236.30 262.60 168486 PU 275.00 275.00
APOLLOHOS.NS 415.00 419.90 399.00 414.40 12761 415.00 419.90
APOLLOTYR.NS 237.05 240.00 235.00 236.80 93929 PU 237.05 240.00
APPAPER.NS 108.00 114.00 108.00 110.55 11181 PL 108.00 114.00
APTECHT.NS 99.80 100.00 90.00 95.90 188529 PU 99.80 100.00
ARCHIES.NS 154.00 154.00 143.65 149.60 9040 PL 154.00 154.00
ARL.NS 1.60 1.60 1.55 1.60 348465 1.60 1.60
ARVINDMIL.NS 73.20 73.85 68.55 72.15 1521302 FU 73.20 73.85
ASAHIINDI.NS 90.00 91.80 81.25 88.55 92069 PU 90.00 91.80
ASAL.NS 81.95 81.95 74.20 79.60 5900 PL 81.95 81.95
ASHAPURMI.NS 200.00 214.00 193.50 208.10 16582 PU 200.00 214.00
ASHIMASYN.NS 8.95 9.30 8.45 9.15 36196 PL 8.95 9.30
ASHOKLEY.NS 38.10 39.10 36.50 38.85 7060294 FU 38.10 39.10
ASIANELEC.NS 367.50 379.00 366.00 368.25 24480 FU 367.50 379.00
ASIANHOTE.NS 536.05 569.00 536.00 551.85 9558 FU 536.05 569.00
ASIANPAIN.NS 552.55 604.00 552.55 592.15 65246 PL 552.55 604.00
ASIL.NS 9.20 9.60 9.20 9.45 7505 9.20 9.60
ASTRAIDL.NS 3601.00 3900.00 3569.70 3723.90 510 PU 3601.00 3900.00
ASTRAMICR.NS 215.00 221.50 200.00 220.35 154339 PU 215.00 221.50
ATFL.NS 104.30 104.30 93.10 99.15 48942 PU 104.30 104.30
ATLASCYCL.NS 118.00 118.00 109.50 113.55 574 PU 118.00 118.00
ATNINT.NS N/A N/A N/A 3.05 0 N/A N/A
ATUL.NS 130.10 133.00 116.05 126.35 22231 FU 130.10 133.00
AURIONPRO.NS 86.15 94.00 86.00 91.05 4292 FU 86.15 94.00
AUROPHARM.NS 569.85 666.00 552.00 584.90 68962 PU 569.85 666.00
AUTOAXLES.NS 455.00 500.00 423.00 485.05 8495 PU 455.00 500.00
AVAYAGCL.NS 302.00 310.00 285.05 305.25 2454 FU 302.00 310.00
AVENTIS.NS 1619.95 1625.00 1575.00 1620.40 1466 FU 1619.95 1625.00
AZTEC.NS 160.00 172.80 160.00 169.40 82537 PU 160.00 172.80
BAGFILMS.NS 10.90 10.90 9.10 9.90 156650 PU 10.90 10.90
BAJAJAUTO.NS 2620.00 2764.50 2565.00 2720.80 222540 PU 2620.00 2764.50
BAJAJHIND.NS 405.00 405.00 355.50 395.40 1055980 PU 405.00 405.00
BAJAUTOFI.NS 423.00 440.00 390.10 432.35 3271 FU 423.00 440.00
BALAJITEL.NS 123.00 129.90 120.00 124.00 356841 PU 123.00 129.90
BALASPONG.NS 40.00 43.00 38.90 41.75 41902 PL 40.00 43.00
BALASTEEL.NS 14.40 15.00 14.35 14.95 21042 PL 14.40 15.00
BALKRISIN.NS 675.00 698.00 556.00 627.80 1863 PL 675.00 698.00
BALMLAWRI.NS 400.10 430.00 385.00 425.40 7001 FU 400.10 430.00
BALPHARMA.NS 45.00 46.40 44.65 44.70 960 PU 45.00 46.40
BALRAMCHI.NS 126.55 129.00 115.00 122.80 697024 PU 126.55 129.00
BANARISUG.NS 1160.00 1243.00 1154.35 1194.50 1560 PL 1160.00 1243.00
BANKBAROD.NS 225.10 228.90 220.00 227.25 325086 FU 225.10 228.90
BANKBEES.NS N/A N/A N/A 414.00 0 FU N/A N/A
BANKINDIA.NS 114.00 115.70 110.80 113.65 1083069 PU 114.00 115.70
BANKRAJAS.NS 36.00 36.25 34.10 35.25 241591 PL 36.00 36.25
BARTRONIC.NS 65.05 66.10 63.55 63.65 13899 FL 65.05 66.10
BASF.NS 210.00 210.00 196.20 201.05 28993 PL 210.00 210.00
BASML.NS 90.00 90.00 83.50 87.00 18588 PL 90.00 90.00
BATAINDIA.NS 215.00 222.80 195.00 212.15 1118774 PU 215.00 222.80
BBTC.NS 419.00 421.00 418.35 418.35 977 FL 419.00 421.00
BCCL.NS 58.20 59.50 54.00 57.30 15458 PU 58.20 59.50
BEL.NS 1038.90 1074.90 1011.00 1064.20 103436 FU 1038.90 1074.90
BELCERAMI.NS 18.55 19.10 17.75 18.15 30492 FU 18.55 19.10
BEML.NS 1100.10 1129.00 1049.70 1125.15 57052 FU 1100.10 1129.00
BEPL.NS 25.00 25.00 24.70 25.00 39500 PL 25.00 25.00
BERGEPAIN.NS 70.25 72.00 67.55 71.35 52775 PU 70.25 72.00
BGFL.NS 217.00 222.00 203.40 218.15 7425 PL 217.00 222.00
BHARATFOR.NS 318.60 334.00 300.15 328.45 1183470 FU 318.60 334.00
BHARATGEA.NS 75.95 75.95 71.40 71.75 2801 FL 75.95 75.95
BHARATRAS.NS 42.30 46.40 41.35 46.40 2650 PL 42.30 46.40
BHARTI.NS 370.00 370.00 370.00 370.00 1250000 FL 370.00 370.00
BHARTISHI.NS 400.00 421.00 375.10 414.10 28273 PL 400.00 421.00
BHEL.NS 1900.00 2019.90 1880.00 1993.20 721960 PU 1900.00 2019.90
BHUSANSTL.NS 199.00 203.00 192.00 198.65 76918 FU 199.00 203.00
BIL.NS 169.55 180.00 169.55 172.95 8244 PL 169.55 180.00
BILT.NS 118.10 120.95 113.00 118.40 141965 PL 118.10 120.95
BINDALAGR.NS 31.40 32.00 25.75 27.85 1686537 PU 31.40 32.00
BIOCON.NS 395.00 397.00 379.00 394.30 132769 395.00 397.00
BIRLAERIC.NS 25.60 25.60 24.30 24.30 7758 PU 25.60 25.60
BIRLAJUTE.NS 225.00 237.70 198.00 233.00 79995 FU 225.00 237.70
BLBLIMITE.NS 14.95 14.95 14.75 14.80 1050 FL 14.95 14.95
BLKASHYAP.NS 1180.00 1215.00 1121.00 1154.90 15513 PU 1180.00 1215.00
BLOWPLAST.NS 119.50 119.50 101.00 107.05 7006 PL 119.50 119.50
BLUECHIP.NS 1.20 1.25 1.20 1.20 29626 1.20 1.25
BLUEDART.NS 480.00 499.90 460.00 473.95 57913 PU 480.00 499.90
BLUESTARC.NS 644.00 684.00 644.00 678.05 50974 PL 644.00 684.00
BLUESTINF.NS 87.00 87.00 78.00 80.95 3985 PL 87.00 87.00
BOC.NS 158.10 161.00 147.10 158.15 228409 PU 158.10 161.00
BOMDYEING.NS 660.00 684.00 592.00 677.00 1716298 PL 660.00 684.00
BONGAIREF.NS 55.25 55.35 52.70 54.80 345070 FU 55.25 55.35
BOSCHCHAS.NS 890.00 907.95 823.05 880.20 2723 FU 890.00 907.95
BPCL.NS 383.00 389.00 352.50 386.70 164510 383.00 389.00
BPL.NS 47.65 48.00 43.50 47.05 185526 PL 47.65 48.00
BPLENGG.NS 5.95 5.95 5.50 5.55 16425 PU 5.95 5.95
BRFL.NS 199.00 201.80 181.80 184.30 258705 PU 199.00 201.80
BRITANNIA.NS 1400.00 1474.95 1400.00 1452.55 9451 PL 1400.00 1474.95
BSCFAUG08.NS N/A N/A N/A 93.90 0 FU N/A N/A
BSELINFRA.NS 67.00 69.00 65.45 65.45 135650 FL 67.00 69.00
BSL.NS 34.10 34.10 33.65 33.65 1027 PU 34.10 34.10
CADILAHC.NS 561.00 581.00 551.00 579.35 15575 FU 561.00 581.00
CALSOFT.NS 70.00 72.15 62.40 70.45 8962 FU 70.00 72.15
CANBK.NS 227.00 230.00 220.00 228.85 152267 227.00 230.00
CANFINHOM.NS 54.00 55.00 50.45 53.00 240986 PU 54.00 55.00
CARBORUNI.NS 136.10 152.00 136.10 148.25 122166 FU 136.10 152.00
CAROLINFO.NS 35.05 37.00 34.60 34.70 16299 PU 35.05 37.00
CCL.NS 432.00 437.50 410.00 428.30 1028 PU 432.00 437.50
CEAT.NS 87.05 88.20 78.50 83.40 513158 PU 87.05 88.20
CELEBRITY.NS 160.20 171.95 156.50 164.50 7728 PU 160.20 171.95
CENTBOP.NS 24.75 26.25 24.50 24.80 2375598 PU 24.75 26.25
CENTENKA.NS 150.50 162.00 149.25 157.05 22558 PL 150.50 162.00
CENTEXT.NS 4.00 4.65 3.90 4.10 175729 PU 4.00 4.65
CENTURYPL.NS 162.00 164.00 155.05 155.05 1266 PU 162.00 164.00
CENTURYTE.NS 380.00 401.50 357.70 397.65 3736515 FU 380.00 401.50
CESC.NS 278.05 289.00 266.05 284.30 230959 PU 278.05 289.00
CHAMBLFER.NS 36.10 36.95 34.95 36.40 527530 36.10 36.95
CHAMPDANY.NS 86.00 86.00 80.10 80.10 4 FL 86.00 86.00
CHEMPLAST.NS 6.90 6.95 6.55 6.80 101268 6.90 6.95
CHENNPETR.NS 226.80 227.90 206.00 218.50 16550 PU 226.80 227.90
CHESLINTE.NS 17.50 17.70 16.40 17.50 12081 PU 17.50 17.70
CHOLAINV.NS N/A N/A N/A 157.25 0 N/A N/A
CIMCOBIRL.NS 6.40 6.40 6.35 6.35 3100 FU 6.40 6.40
CINEVISTA.NS 19.35 19.95 19.35 19.40 1150 PU 19.35 19.95
CIPL.NS 9.00 9.05 8.55 9.00 51150 9.00 9.05
CIPLA.NS 227.00 227.00 209.95 223.00 2763003 PL 227.00 227.00
CLASSIC.NS 286.00 289.90 273.05 284.90 25023 PU 286.00 289.90
CMC.NS 460.00 479.00 421.60 477.10 4806 FU 460.00 479.00
COCHINREF.NS 153.00 156.00 149.00 154.75 28114 PL 153.00 156.00
COLGATE.NS 360.00 361.70 337.25 358.60 157954 FU 360.00 361.70
COLORCHEM.NS 289.10 304.90 289.10 299.15 851 FL 289.10 304.90
COLORCHIP.NS 8.85 8.85 8.35 8.35 16150 FL 8.85 8.85
COMPUTECH.NS 6.15 6.15 5.85 5.95 23391 FL 6.15 6.15
COMSYS.NS 25.15 25.15 24.25 24.25 10732 PU 25.15 25.15
CONCOR.NS 1641.00 1700.00 1580.00 1681.40 7002 PL 1641.00 1700.00
CONSOFINV.NS 39.50 40.50 38.10 40.15 28868 PL 39.50 40.50
COREEMBLG.NS N/A N/A N/A 5.35 0 FU N/A N/A
COROMNFER.NS 79.00 86.40 72.10 85.15 94798 PL 79.00 86.40
CORPBANK.NS 288.00 301.00 286.60 298.75 120961 288.00 301.00
COSMOFILM.NS 93.60 100.00 88.00 97.20 374697 FU 93.60 100.00
CRANESSOF.NS 101.00 102.00 95.00 98.90 31136 PL 101.00 102.00
CREATIVEY.NS 6.90 6.90 6.65 6.70 2690 FL 6.90 6.90
CRESTANI.NS 109.00 109.00 99.15 100.85 17783 FL 109.00 109.00
CREWBOS.NS 154.00 158.00 141.10 149.85 17046 PL 154.00 158.00
CRISIL.NS 1500.00 1500.00 1375.00 1429.40 614 PU 1500.00 1500.00
CROMPGREA.NS 1045.60 1045.60 955.00 998.20 54416 PU 1045.60 1045.60
CUB.NS 94.25 101.00 93.00 96.35 38455 PU 94.25 101.00
CUMMINSIN.NS 176.10 187.40 167.40 184.80 454106 FU 176.10 187.40
CYBERMEDI.NS 76.20 78.85 75.00 77.10 11096 PL 76.20 78.85
CYBERTECH.NS 11.95 11.95 11.95 11.95 1135 FL 11.95 11.95
DABUR.NS 124.25 131.50 122.20 129.50 2416352 FU 124.25 131.50
DABURPHAR.NS 60.45 60.45 54.50 56.90 256581 PU 60.45 60.45
DALMIACEM.NS 335.00 342.90 323.15 328.70 31145 PL 335.00 342.90
DALMIACEM.NS 335.00 342.90 323.15 328.70 31145 PL 335.00 342.90
DATATECH.NS 60.00 60.00 55.05 57.60 22442 PU 60.00 60.00
DCHL.NS 468.85 469.80 410.10 435.10 3912 PL 468.85 469.80
DCM.NS 69.00 71.50 65.50 70.50 17418 PL 69.00 71.50
DCMFINSER.NS 3.90 3.90 3.70 3.70 1000 3.90 3.90
DCMSRMCON.NS 89.00 96.50 87.30 95.25 73734 PU 89.00 96.50
DCW.NS 13.20 13.25 12.10 12.60 463359 13.20 13.25
DEEPAKFER.NS 90.80 90.80 81.20 86.55 93650 PU 90.80 90.80
DENABANK.NS 33.45 33.60 31.00 32.20 927689 PU 33.45 33.60
DEWANHOUS.NS 93.00 95.00 80.55 85.05 7540022 PU 93.00 95.00
DHAMPURSU.NS 152.00 152.00 136.70 141.10 560485 PU 152.00 152.00
DHANBANK.NS 25.80 26.50 25.00 25.85 16196 PU 25.80 26.50
DHARSUGAR.NS 42.10 43.75 40.85 41.30 9126 42.10 43.75
DICIND.NS 184.40 184.40 173.05 179.35 2194 PU 184.40 184.40
DISHMAN.NS 184.00 184.00 161.55 174.20 31009 PU 184.00 184.00
DIVISLAB.NS 1321.40 1359.80 1265.00 1332.35 13437 PU 1321.40 1359.80
D-LINK.NS 87.75 91.90 80.00 90.15 36800 PU 87.75 91.90
DREDGECOR.NS 590.00 600.00 590.00 590.85 6111 FU 590.00 600.00
DRREDDY.NS 1330.00 1349.00 1263.50 1337.95 277282 FU 1330.00 1349.00
DSKULKARN.NS 247.25 252.00 246.05 246.05 55192 FL 247.25 252.00
DUNCANSIN.NS 14.45 14.65 13.75 14.00 32589 14.45 14.65
DWARKESH.NS 153.00 156.00 135.00 150.15 54040 FU 153.00 156.00
DYNACONS.NS 0.40 0.45 0.40 0.45 120866 0.40 0.45
EASTSILK.NS 202.00 202.00 192.80 197.45 11608 PU 202.00 202.00
EASUNREYR.NS 686.00 699.00 618.40 670.50 10313 PL 686.00 699.00
EDUCOMP.NS 389.00 389.00 343.50 378.45 22144 PL 389.00 389.00
EICHER.NS 53.50 57.00 53.00 53.90 3785 PU 53.50 57.00
EICHERMOT.NS 262.10 296.80 261.20 283.80 7530 PL 262.10 296.80
EIDPARRY.NS 265.00 304.00 265.00 267.65 50148 FL 265.00 304.00
EIHOTEL.NS 660.00 675.00 630.00 651.35 31756 PU 660.00 675.00
EIMCOELEC.NS 350.00 363.00 346.00 347.30 4429 PU 350.00 363.00
EKC.NS 371.10 400.00 345.00 384.45 20560 PU 371.10 400.00
ELDERPHAR.NS 309.00 309.10 282.50 293.90 100032 PU 309.00 309.10
ELECTCAST.NS 354.50 365.00 345.25 353.75 5821 PU 354.50 365.00
ELGIEQUIP.NS 70.00 70.95 65.00 70.00 43042 70.00 70.95
ELGITYRE.NS 38.10 38.85 34.00 36.95 12530 PL 38.10 38.85
EMCO.NS 499.15 518.00 473.00 500.50 8435 PU 499.15 518.00
EMERCK.NS 525.00 526.00 490.95 518.40 3780 FU 525.00 526.00
EMKAY.NS 99.00 101.00 88.00 93.55 25089 PU 99.00 101.00
ENGINERSI.NS 561.10 600.00 550.00 563.00 4956 PU 561.10 600.00
ENIL.NS 210.00 210.00 165.40 192.70 60238 PU 210.00 210.00
ERACONS.NS 375.00 384.90 361.35 361.45 116333 FL 375.00 384.90
ESABINDIA.NS 350.00 352.60 329.00 345.95 84307 PU 350.00 352.60
ESCORTS.NS 75.00 77.40 71.50 76.65 836188 PL 75.00 77.40
ESSAROIL.NS 48.90 50.80 46.20 49.95 6187287 FU 48.90 50.80
ESSELPACK.NS 357.00 365.00 340.00 360.80 11183 PL 357.00 365.00
ESTL.NS 39.50 40.50 37.25 40.25 1118045 FU 39.50 40.50
ESTL.NS 39.50 40.50 37.25 40.25 1118045 FU 39.50 40.50
ETCNET.NS 40.75 41.80 39.00 40.80 28225 FU 40.75 41.80
EUROTEXIN.NS 37.55 37.55 31.65 36.10 4208 FU 37.55 37.55
EVEREADY.NS 90.20 90.30 85.00 86.70 90100 PU 90.20 90.30
EVERESTIN.NS 117.00 129.95 114.00 126.60 36218 FU 117.00 129.95
EXCELCROP.NS 146.00 148.80 128.00 132.75 17447 PU 146.00 148.80
EXCELINDU.NS 45.00 47.35 42.10 46.80 3401 FU 45.00 47.35
EXIDEIND.NS 253.15 256.00 243.15 249.45 36509 FL 253.15 256.00
FACT.NS 26.00 26.40 24.05 25.30 24420 PU 26.00 26.40
FAGBEARIN.NS 520.25 540.00 508.45 527.75 5544 PL 520.25 540.00
FCSSOFT.NS 89.05 89.05 85.55 86.45 22880 FL 89.05 89.05
FDC.NS 42.10 43.00 40.60 41.90 44007 PU 42.10 43.00
FEDDERLOY.NS 130.65 130.65 124.15 124.55 8367 FL 130.65 130.65
FEDERALBN.NS 184.00 187.50 177.00 186.75 74909 FU 184.00 187.50
FINANTECH.NS 1595.00 1610.00 1440.00 1593.00 59466 PL 1595.00 1610.00
FINCABLES.NS 310.50 333.00 310.50 328.50 16412 PL 310.50 333.00
FINPIPE.NS 89.00 89.00 78.70 86.65 605800 PU 89.00 89.00
FIRSTLEAS.NS 44.05 46.00 43.25 45.40 20989 FL 44.05 46.00
FLEX.NS 72.00 73.80 63.00 65.95 137256 PL 72.00 73.80
FLEXCHEM.NS 22.00 22.00 22.00 22.00 35 FU 22.00 22.00
FLEXENGG.NS 35.00 35.00 33.25 34.25 9726 PU 35.00 35.00
FOSECOIND.NS 350.00 357.00 325.30 344.65 855 PL 350.00 357.00
FOURSOFT.NS 50.00 50.50 47.90 49.95 46633 PU 50.00 50.50
GABRIEL.NS 33.80 33.85 29.60 32.00 260476 PU 33.80 33.85
GAEL.NS 19.30 20.05 18.55 19.40 106791 FU 19.30 20.05
GAIL.NS 224.60 241.00 224.00 237.70 1500123 FU 224.60 241.00
GALLANTT.NS 10.05 13.00 10.05 12.15 312975 PU 10.05 13.00
GAMMONIND.NS 410.00 429.00 376.05 417.30 148325 PU 410.00 429.00
GANGOTRI.NS 45.00 46.25 43.00 44.35 81960 PU 45.00 46.25
GARDENSIL.NS 53.00 53.90 50.05 51.95 51181 PL 53.00 53.90
GDL.NS 202.00 202.60 190.10 200.30 137881 FU 202.00 202.60
GENESYS.NS 17.25 17.25 17.25 17.25 1200 FL 17.25 17.25
GENUSOVER.NS 252.00 253.00 238.15 240.50 10283 PU 252.00 253.00
GEOINFO.NS 158.00 161.00 144.45 158.95 60184 FU 158.00 161.00
GEOJIT.NS 200.50 205.00 180.00 200.90 29990 PL 200.50 205.00
GEOMETRIC.NS 95.50 97.00 92.00 95.35 50571 PU 95.50 97.00
GEORGWILI.NS 270.00 270.00 235.00 252.25 21874 PU 270.00 270.00
GESCOCORP.NS 690.00 713.70 586.20 698.65 1612928 PU 690.00 713.70
GESHIPPIN.NS 230.00 235.00 208.00 220.70 1822353 PU 230.00 235.00
GHCL.NS 164.60 168.00 135.00 163.90 409841 PU 164.60 168.00
GICHSGFIN.NS 36.95 40.25 35.50 39.55 239699 PL 36.95 40.25
GILLETTE.NS 760.00 779.00 755.25 775.55 2047 FU 760.00 779.00
GINNIFILA.NS 18.25 18.35 17.60 17.80 78148 PU 18.25 18.35
GIPCL.NS 61.00 61.00 56.00 58.90 139415 PU 61.00 61.00
GITANJALI.NS 208.45 210.00 192.05 195.40 528397 PU 208.45 210.00
GKW.NS 33.00 35.00 31.65 33.70 106878 PU 33.00 35.00
GLAXO.NS 1050.00 1134.65 1036.10 1121.00 111050 FU 1050.00 1134.65
GLENMARK.NS 319.00 322.00 301.65 313.40 70616 PU 319.00 322.00
GLFL.NS 6.50 6.75 6.45 6.55 7960 FL 6.50 6.75
GMBREW.NS 133.00 133.00 126.85 128.50 16194 PU 133.00 133.00
GMDCLTD.NS 315.00 318.00 315.00 315.60 3538 315.00 318.00
GMRINDSTR.NS 248.65 248.65 226.10 226.10 9096 FL 248.65 248.65
GNFC.NS 108.00 110.70 100.65 109.50 414921 FU 108.00 110.70
GODAVRFER.NS 75.70 77.90 74.90 76.30 3858 FU 75.70 77.90
GODFRYPHL.NS 1260.00 1300.00 1242.00 1291.95 350 1260.00 1300.00
GODREJCP.NS 685.00 685.00 632.05 665.05 21127 PU 685.00 685.00
GODREJIND.NS 566.00 566.00 563.00 563.00 4062 FL 566.00 566.00
GOETZEIND.NS 263.10 319.90 263.10 307.05 51922 FU 263.10 319.90
GOKEX.NS 560.00 605.00 560.00 600.75 2601 FU 560.00 605.00
GOLDIAM.NS 122.90 125.00 115.50 117.30 33192 PU 122.90 125.00
GOLDTECH.NS 19.00 19.30 18.30 19.10 47448 PL 19.00 19.30
GOLDTELE.NS 23.05 23.70 22.70 23.45 31655 23.05 23.70
GOODLASNE.NS 769.00 769.00 730.00 750.55 1945 FU 769.00 769.00
GPIL.NS 85.40 85.40 76.50 80.40 59756 PL 85.40 85.40
GRANULES.NS 82.00 88.45 77.00 87.15 48013 FU 82.00 88.45
GRAPHITE.NS 256.30 258.00 245.25 254.20 15272 PU 256.30 258.00
GRASIM.NS 1730.00 1825.00 1632.05 1800.30 254967 PL 1730.00 1825.00
GREAVESCO.NS 367.25 371.85 330.00 359.80 23036 PL 367.25 371.85
GREENPLY.NS 107.00 109.50 99.85 104.40 21973 PU 107.00 109.50
GRUH.NS 112.00 115.00 108.50 113.05 31834 PU 112.00 115.00
GSFC.NS 206.15 211.60 190.10 207.45 79915 FU 206.15 211.60
GSKCONS.NS 542.05 565.00 516.05 561.00 8221 FU 542.05 565.00
GSPL.NS 35.00 35.00 32.00 33.85 601621 FU 35.00 35.00
GTCIND.NS 205.20 205.20 194.95 194.95 11935 FL 205.20 205.20
GTL.NS 146.00 148.60 143.50 147.60 519446 PU 146.00 148.60
GTNIND.NS 37.10 42.90 37.10 41.00 8696 PU 37.10 42.90
GUFICBIO.NS 10.30 10.40 10.25 10.25 19684 FU 10.30 10.40
GUJALKALI.NS 185.00 188.00 170.00 180.85 273757 PL 185.00 188.00
GUJAMBCEM.NS 90.00 94.55 89.00 93.25 7316612 PL 90.00 94.55
GUJFLUORO.NS 426.00 467.25 423.00 467.25 16668 FU 426.00 467.25
GUJNRECOK.NS 84.00 84.50 76.10 82.75 468991 FU 84.00 84.50
GUJRATGAS.NS 1250.00 1254.00 1235.00 1245.05 20613 FL 1250.00 1254.00
GUJSIDHCE.NS 15.45 15.90 15.40 15.70 441763 FU 15.45 15.90
GVKPIL.NS 240.00 248.80 219.00 227.65 157982 PU 240.00 248.80
HANILERA.NS 32.60 33.80 32.20 32.45 35927 FL 32.60 33.80
HARRMALAY.NS 114.50 114.50 108.35 109.15 51720 PU 114.50 114.50
HAVELLS.NS 597.05 597.05 560.00 584.80 42900 PL 597.05 597.05
HBSTOCK.NS 21.00 21.00 19.55 20.10 2000 PL 21.00 21.00
HCL-INSYS.NS 145.50 145.50 139.80 144.25 89930 FU 145.50 145.50
HCLTECH.NS 499.00 514.90 489.95 508.70 341199 PL 499.00 514.90
HDFC.NS 1100.00 1190.05 1091.25 1178.50 893473 PU 1100.00 1190.05
HDFCBANK.NS 740.00 775.00 734.00 765.05 440687 PL 740.00 775.00
HEG.NS 152.80 165.00 152.80 158.50 37753 PL 152.80 165.00
HELIOSMAT.NS 164.20 164.20 142.00 152.95 210853 PU 164.20 164.20
HERITGFOO.NS 156.20 163.75 155.05 158.05 4090 PU 156.20 163.75
HEROHONDA.NS 720.00 769.95 703.05 762.65 527054 720.00 769.95
HEXAWARE.NS 128.50 129.50 115.90 121.50 140419 PU 128.50 129.50
HIKAL.NS 412.05 443.95 412.05 433.20 267 FU 412.05 443.95
HIMACHLFU.NS 28.00 28.50 26.50 26.60 3450844 28.00 28.50
HIMATSEID.NS 114.00 114.00 108.00 112.75 19781 PL 114.00 114.00
HINDALC0.NS 168.00 181.95 163.15 179.75 9498055 FU 168.00 181.95
HINDALC0.NS 168.00 181.95 163.15 179.75 9498055 FU 168.00 181.95
HINDCOMPO.NS 137.00 137.00 137.00 137.00 175 137.00 137.00
HINDCONS.NS 134.00 145.00 120.60 131.80 417460 PU 134.00 145.00
HINDDORRO.NS 160.00 160.00 148.10 148.10 14547 PU 160.00 160.00
HINDLEVER.NS 226.00 244.90 224.00 242.00 3356747 FU 226.00 244.90
HINDMOTOR.NS 35.00 35.45 32.50 35.10 1919030 PU 35.00 35.45
HINDOILEX.NS 122.10 131.00 119.10 125.90 115426 PU 122.10 131.00
HINDPETRO.NS 291.00 302.95 288.00 300.55 160240 PU 291.00 302.95
HINDSANIT.NS 123.50 123.50 120.00 120.80 26961 PU 123.50 123.50
HINDSYNTE.NS N/A N/A N/A 8.55 0 FU N/A N/A
HITACHIHO.NS 79.50 79.50 69.50 72.90 74395 PU 79.50 79.50
HITECHGEA.NS 131.00 134.00 123.05 128.00 3602 PU 131.00 134.00
HMT.NS 56.10 59.95 56.10 57.50 109226 FU 56.10 59.95
HOCL.NS 30.00 30.00 28.90 28.90 36107 FL 30.00 30.00
HONAUT.NS 1310.00 1310.00 1180.25 1289.05 1088 1310.00 1310.00
HONDAPOWE.NS 126.00 141.50 126.00 129.75 1971 PL 126.00 141.50
HOTELEELA.NS 305.00 328.00 295.15 313.05 136335 PU 305.00 328.00
HOTELRUGB.NS 8.75 8.75 8.75 8.75 100 FU 8.75 8.75
HTMEDIA.NS 471.00 499.00 471.00 495.30 11761 PL 471.00 499.00
HTMT.NS 680.00 710.00 580.00 604.65 61447 PU 680.00 710.00
HYDRBADIN.NS 320.20 325.90 305.00 319.80 4206 FU 320.20 325.90
IBP.NS 445.10 450.00 431.00 449.00 3603 445.10 450.00
ICI.NS 342.55 352.85 320.10 335.70 5919 FU 342.55 352.85
ICICIBANK.NS 532.00 554.00 530.00 551.95 596041 PU 532.00 554.00
ICIL.NS 18.75 19.95 18.50 19.50 670 PU 18.75 19.95
IDBI.NS 68.90 68.90 63.65 67.75 1891067 PU 68.90 68.90
IDFC.NS 55.25 56.25 54.00 55.95 3103599 FU 55.25 56.25
IFBAGRO.NS 46.00 46.00 46.00 46.00 357 FL 46.00 46.00
IFBIND.NS 20.10 20.10 19.10 19.45 5385 PU 20.10 20.10
IFCI.NS 10.60 11.25 10.40 10.90 19383556 FL 10.60 11.25
IFGLREFRA.NS 65.10 71.70 65.10 70.30 4473 PL 65.10 71.70
I-FLEX.NS 1080.00 1127.95 1075.05 1114.75 126192 FU 1080.00 1127.95
IGARASHI.NS 153.10 153.75 142.80 152.00 906 FU 153.10 153.75
IGL.NS 121.00 121.50 111.00 118.70 105681 FU 121.00 121.50
IGS.NS 217.80 217.80 197.00 201.90 4616 PU 217.80 217.80
IMPAL.NS 220.00 222.00 215.00 219.00 849 PU 220.00 222.00
IMPEXFERR.NS 13.75 14.00 13.25 13.40 21267 PU 13.75 14.00
INDHOTEL.NS 1121.00 1160.10 1061.00 1149.70 294256 FU 1121.00 1160.10
INDIABULL.NS 255.00 292.00 255.00 286.55 2152898 PU 255.00 292.00
INDIACEM.NS 150.50 156.90 140.00 155.85 9925162 FU 150.50 156.90
INDIAFOIL.NS 11.70 11.70 10.55 10.55 42860 11.70 11.70
INDIAGLYC.NS 135.35 135.35 126.85 132.80 56622 PU 135.35 135.35
INDIAINFO.NS 152.50 155.00 148.25 153.45 65084 152.50 155.00
INDIANCAR.NS 231.00 234.40 216.50 224.05 5162 PU 231.00 234.40
INDIANHUM.NS 291.00 299.90 285.15 290.00 1894 PL 291.00 299.90
INDNIPPON.NS 257.00 257.50 257.00 257.50 620 FL 257.00 257.50
INDOCO.NS 334.00 335.00 300.00 304.60 6304 PU 334.00 335.00
INDORAMA.NS 58.10 59.80 56.60 58.50 71803 PU 58.10 59.80
INDORAMTE.NS 59.50 63.00 52.20 54.85 4855 PU 59.50 63.00
INDOTECH.NS 185.10 186.00 172.10 179.50 22790 PU 185.10 186.00
INDRAMEDC.NS 31.80 32.00 29.60 31.45 149934 PU 31.80 32.00
INDSWFTLA.NS 80.00 82.00 74.30 78.65 143432 FU 80.00 82.00
INDSWFTLT.NS 42.00 42.00 37.50 40.25 86013 42.00 42.00
INDUJENER.NS 32.00 32.00 29.15 29.20 73276 FL 32.00 32.00
INDUSINDB.NS 45.00 45.20 41.40 44.75 975769 PU 45.00 45.20
INFOSYSTC.NS 2850.00 2900.00 2810.00 2886.00 1007672 FU 2850.00 2900.00
INFOTECEN.NS 521.00 555.00 510.10 550.40 18000 FU 521.00 555.00
INGERRAND.NS 270.05 290.00 270.05 280.40 22719 PU 270.05 290.00
INGVYSYAB.NS 108.00 111.00 102.00 105.55 31506 PU 108.00 111.00
INOXLEISU.NS 150.20 155.00 144.00 149.50 115640 FU 150.20 155.00
INVSTSMAR.NS 152.00 166.00 141.60 161.15 47163 PL 152.00 166.00
IOB.NS 80.00 82.00 78.25 81.00 263365 PL 80.00 82.00
IOC.NS 454.00 454.00 430.00 443.55 144399 PU 454.00 454.00
IPCALAB.NS 295.00 309.10 295.00 306.15 42078 FU 295.00 309.10
IPCL.NS 229.00 235.75 218.00 233.80 1884194 FU 229.00 235.75
ISPATIND.NS 14.40 14.60 13.40 14.10 601683 PL 14.40 14.60
ISPATIND.NS 14.40 14.60 13.40 14.10 601683 PL 14.40 14.60
ITC.NS 161.00 165.70 156.65 164.40 10588700 FU 161.00 165.70
ITDCEM.NS 772.00 773.00 771.65 771.65 87 FL 772.00 773.00
ITI.NS 40.00 45.40 39.25 41.65 366019 PU 40.00 45.40
IVC.NS 208.00 210.00 202.60 204.35 17482 PU 208.00 210.00
IVP.NS 33.00 33.00 31.60 31.70 3110 PU 33.00 33.00
IVRCLINFR.NS 225.00 240.95 208.50 238.80 5320370 FU 225.00 240.95
JINDALPHO.NS 102.00 118.50 101.10 107.25 12271 PU 102.00 118.50
JINDALPOL.NS 266.05 268.95 260.00 260.00 10116 PU 266.05 268.95
JINDALSAW.NS 360.00 368.00 334.00 355.50 28008 PU 360.00 368.00
JINDALSAW.NS 360.00 368.00 334.00 355.50 28008 PU 360.00 368.00
JINDALSTE.NS 1725.00 1890.00 1650.00 1782.15 29363 PU 1725.00 1890.00
JISLJALEQ.NS 234.00 253.95 234.00 250.00 347719 FU 234.00 253.95
JKCEMENT.NS 131.10 141.05 131.10 135.75 44560 FU 131.10 141.05
JKINDUSTR.NS 86.00 90.00 83.05 87.40 2981 PL 86.00 90.00
JKPAPER.NS 50.20 50.50 47.10 49.45 52012 PU 50.20 50.50
JPASSOCIA.NS 415.00 419.95 389.00 409.15 1170289 PL 415.00 419.95
JPHYDRO.NS 28.60 28.65 27.70 28.45 1198667 FU 28.60 28.65
JSTAINLES.NS 83.10 90.00 80.25 86.15 556131 PU 83.10 90.00
JSWSTEEL.NS 283.00 292.50 261.10 285.05 148624 FU 283.00 292.50
JUBILANT.NS 223.00 224.50 217.00 221.20 65917 FU 223.00 224.50
JUNIORBEE.NS 56.50 58.00 56.50 58.00 30310 PL 56.50 58.00
JYOTISTRU.NS 411.50 451.00 410.00 428.80 29142 PU 411.50 451.00
KABRAEXTR.NS 82.00 86.40 80.25 82.65 7658 PL 82.00 86.40
KAJARIACE.NS 47.50 48.25 46.00 47.30 53176 PU 47.50 48.25
KAKATCEM.NS 96.20 99.90 92.85 95.35 29352 PU 96.20 99.90
KALECONSU.NS 96.05 97.00 91.60 95.70 17408 PL 96.05 97.00
KALPATPOW.NS 702.50 735.00 670.00 717.30 100798 PL 702.50 735.00
KAMATHOTE.NS 185.00 185.00 169.60 174.10 1514 FL 185.00 185.00
KANORICHE.NS 95.10 100.05 93.00 98.05 5729 PL 95.10 100.05
KARURVYSY.NS 589.00 595.00 565.05 588.25 39649 FU 589.00 595.00
KBL.NS 398.00 415.00 390.10 402.50 13708 PU 398.00 415.00
KCP.NS 180.00 184.90 176.45 177.70 23150 PL 180.00 184.90
KCPSUGIND.NS 51.50 51.50 45.30 46.05 441360 FU 51.50 51.50
KEC.NS 306.25 342.75 306.25 333.75 184386 PL 306.25 342.75
KECINFRA.NS 30.00 30.40 28.55 28.70 121185 PU 30.00 30.40
KEI.NS 352.00 380.00 300.55 356.65 20897 PU 352.00 380.00
KERNEX.NS 216.00 231.00 210.10 229.30 27180 FU 216.00 231.00
KESORAMIN.NS 214.50 222.00 195.30 213.55 225462 FU 214.50 222.00
KEYCORPSE.NS N/A N/A N/A 35.50 0 N/A N/A
KHAITANEL.NS 162.10 169.00 162.05 164.30 13774 FL 162.10 169.00
KHAITANLT.NS 21.40 23.60 21.40 23.40 23509 PL 21.40 23.60
KHANDSE.NS 34.15 35.00 30.20 32.00 8200 FL 34.15 35.00
KIL.NS 40.35 40.70 40.25 40.25 113441 FL 40.35 40.70
KINETICMO.NS 46.75 48.95 46.55 46.55 4364 FL 46.75 48.95
KIRLOSOIL.NS 234.80 237.00 226.00 228.55 32056 PU 234.80 237.00
KITPLYIND.NS 12.50 12.80 12.25 12.25 27410 FL 12.50 12.80
KKCL.NS 215.00 228.00 212.00 221.05 25481 PL 215.00 228.00
KLGSYSTEL.NS 105.00 111.30 100.70 111.30 45486 FU 105.00 111.30
KOJAMFIN.NS 180.00 187.95 171.15 173.75 1314 FU 180.00 187.95
KOPDRUGS.NS 13.40 13.40 12.85 12.95 3465 FL 13.40 13.40
KOPRAN.NS 47.10 47.10 45.05 46.25 20958 PU 47.10 47.10
KOTAKBANK.NS 289.50 289.95 266.00 284.65 209850 PU 289.50 289.95
KOTARISUG.NS 24.00 24.00 23.40 23.40 35919 FL 24.00 24.00
KOTHARIPE.NS 5.00 5.00 4.75 5.00 12440 5.00 5.00
KOTHARIPR.NS 500.05 524.80 500.05 510.65 955 PU 500.05 524.80
KPIT.NS 393.35 423.00 393.05 405.85 8341 FU 393.35 423.00
KRBL.NS 165.00 171.80 152.25 161.95 175932 PU 165.00 171.80
KRISHNAEN.NS 6.50 6.50 6.25 6.25 4950 PU 6.50 6.50
KSBPUMPS.NS 492.00 500.05 460.00 494.30 2661 FU 492.00 500.05
KTKBANK.NS 94.40 96.00 91.30 95.45 462342 PL 94.40 96.00
LAKSHVILA.NS 93.65 96.85 93.60 95.95 51230 PU 93.65 96.85
LANABS.NS 132.00 133.00 120.50 130.65 13644 PU 132.00 133.00
LAXMIMACH.NS 19315.00 20400.00 19315.00 20106.10 200 PL 19315.00 20400.00
LCCINFOTE.NS 0.65 0.70 0.65 0.65 33612 0.65 0.70
LGBROS.NS 30.30 30.50 29.10 29.95 438944 FU 30.30 30.50
LIBERTSHO.NS 188.50 200.00 165.00 190.55 11296 PU 188.50 200.00
LICHSGFIN.NS 172.00 175.60 166.05 172.00 159229 PU 172.00 175.60
LIQUIDBEE.NS 999.99 1000.01 999.99 1000.00 5613 999.99 1000.01
LLOYDELEN.NS 152.10 155.00 151.75 151.75 18910 PU 152.10 155.00
LLOYDFIN.NS 1.40 1.45 1.40 1.40 5300 FL 1.40 1.45
LLOYDSTEE.NS 10.05 10.95 10.00 10.70 801020 PL 10.05 10.95
LML.NS 28.25 28.75 26.45 26.95 474815 PU 28.25 28.75
LOKESHMAC.NS 148.00 150.00 136.60 144.30 59717 PU 148.00 150.00
LOTTEINDI.NS 195.00 195.00 183.00 183.90 31 PU 195.00 195.00
LT.NS 2210.00 2299.00 2131.40 2192.30 468107 PU 2210.00 2299.00
LUMAXAUTO.NS 63.00 63.10 61.15 61.15 480 FL 63.00 63.10
LUMAXIND.NS 120.00 120.00 114.05 117.85 4716 PU 120.00 120.00
LUPIN.NS 985.00 1009.00 960.00 975.45 21066 FU 985.00 1009.00
LYKALABS.NS 44.00 45.75 41.40 43.10 14930 PL 44.00 45.75
MARALOVER.NS 25.50 26.20 24.95 25.70 12857 PL 25.50 26.20
MARICO.NS 444.00 444.00 412.20 432.75 20643 PU 444.00 444.00
MARKSANS.NS 151.00 152.50 135.00 145.70 41605 PU 151.00 152.50
MARUTI.NS 690.00 819.40 690.00 769.70 3803522 PU 690.00 819.40
MASTEK.NS 355.00 377.00 352.00 361.95 16750 PU 355.00 377.00
MATRIXLAB.NS 237.70 241.90 216.00 239.20 778970 FU 237.70 241.90
MAX.NS 725.00 730.00 668.00 714.00 2114 PU 725.00 730.00
MCDOWELL-.NS 498.00 518.70 471.05 509.35 342937 PU 498.00 518.70
MCLEODRUS.NS 110.80 110.80 97.15 104.30 202517 PL 110.80 110.80
MEDIAVIDE.NS 33.20 34.70 32.55 33.70 137579 PL 33.20 34.70
MELSTAR.NS 10.70 10.70 9.90 10.00 4700 10.70 10.70
MICO.NS 2953.00 2953.00 2680.00 2885.00 4465 FU 2953.00 2953.00
MICRO.NS 358.00 375.95 330.00 340.05 4861 PU 358.00 375.95
MID-DAY.NS 64.50 64.50 58.00 61.85 249697 PU 64.50 64.50
MIRCELECT.NS 18.20 19.25 17.80 18.15 241763 PU 18.20 19.25
MIRZATAN.NS 161.50 181.00 158.00 178.65 21535 PL 161.50 181.00
MLL.NS 41.95 41.95 37.60 39.75 390154 PU 41.95 41.95
MONNETISP.NS 225.50 245.00 225.50 238.95 10057 PU 225.50 245.00
MONSANTO.NS 1404.00 1434.00 1388.00 1417.55 680 FU 1404.00 1434.00
MORAREALT.NS 511.40 511.40 511.40 511.40 3765 FL 511.40 511.40
MOREPENHT.NS 101.25 104.75 101.25 104.75 210 FL 101.25 104.75
MOREPENLA.NS 7.80 7.95 7.80 7.80 162196 FU 7.80 7.95
MORGANSTA.NS 35.00 36.50 34.30 36.15 545606 PU 35.00 36.50
MOSERBAER.NS 202.00 204.95 198.00 201.25 13910 PU 202.00 204.95
MOTHERSUM.NS 87.55 90.00 85.50 86.50 33049 PU 87.55 90.00
MOTOGENFI.NS 43.15 44.00 43.15 43.15 81550 FL 43.15 44.00
MPHASISBF.NS 190.00 192.40 176.55 189.95 171450 PU 190.00 192.40
MRF.NS 2700.00 2770.00 2636.25 2744.70 1394 PL 2700.00 2770.00
MRO-TEK.NS 74.00 74.00 66.05 71.30 198036 PU 74.00 74.00
MRPL.NS 41.20 41.90 39.60 41.50 1170236 41.20 41.90
MSKPROJ.NS 91.00 91.00 84.55 84.55 25670 FL 91.00 91.00
MSPL.NS 10.55 10.80 10.30 10.65 71583 PL 10.55 10.80
MTNL.NS 151.20 160.00 145.00 157.85 6455202 FU 151.20 160.00
MUKANDENG.NS 25.50 27.70 25.50 26.10 2950 PL 25.50 27.70
MUKANDLTD.NS 93.25 94.00 86.50 91.60 110843 PL 93.25 94.00
MUKTAARTS.NS 40.10 42.95 38.85 42.55 8185 PL 40.10 42.95
MUNJALAUT.NS N/A N/A N/A 250.55 0 N/A N/A
MUNJALSHO.NS 340.15 367.90 322.00 364.95 831 PL 340.15 367.90
MURUDCERA.NS 92.50 94.00 89.75 90.70 14003 PL 92.50 94.00
MYSORECEM.NS 37.40 37.40 35.05 35.10 507905 FL 37.40 37.40
NAGARCONS.NS 319.00 321.15 300.00 316.20 725449 PU 319.00 321.15
NAGARFERT.NS 13.80 14.00 13.15 13.75 2668865 PU 13.80 14.00
NAGPURENG.NS 13.90 14.30 13.90 14.00 7590 FL 13.90 14.30
NAGREEKA.NS 98.00 101.00 97.55 98.55 7163 FL 98.00 101.00
NAHAREXP.NS 84.10 84.10 74.50 79.75 78126 PU 84.10 84.10
NAHARINDU.NS 175.50 177.90 167.00 176.10 88818 PL 175.50 177.90
NAHARSPG.NS 214.10 240.00 214.10 230.10 18241 FU 214.10 240.00
NANDAN.NS 13.80 14.25 13.70 13.90 26346 PL 13.80 14.25
NARMDCHEM.NS 33.70 34.10 32.00 33.80 73311 PU 33.70 34.10
NATCOPHAR.NS 102.15 105.85 97.50 104.55 42012 FU 102.15 105.85
NATIONALU.NS 210.00 231.00 201.10 228.05 1481112 PL 210.00 231.00
NATNLSTEE.NS 22.25 24.20 22.25 23.05 68770 PU 22.25 24.20
NAVBARFER.NS 105.00 111.00 101.85 106.50 228591 PU 105.00 111.00
NAVNETPUB.NS 280.00 283.35 270.00 276.05 3621 FU 280.00 283.35
NDTV.NS 198.95 213.00 186.05 206.70 135773 PU 198.95 213.00
NECLIFE.NS 175.10 183.00 163.75 171.40 51031 PU 175.10 183.00
NELCO.NS 99.95 99.95 96.85 96.90 8601 FL 99.95 99.95
NEOCURTHE.NS N/A N/A N/A 1.25 0 N/A N/A
NEPCMICON.NS 21.70 22.00 21.70 21.70 83263 FL 21.70 22.00
NEYVELILI.NS 74.30 77.00 72.50 74.60 539344 PU 74.30 77.00
NICCOCORP.NS 21.00 22.00 20.75 20.75 40394 PU 21.00 22.00
NICOLASPI.NS 189.05 189.05 180.45 187.60 51709 PU 189.05 189.05
NIFTYBEES.NS 303.00 313.75 303.00 313.15 2612 FU 303.00 313.75
NIITLTD.NS 366.00 375.00 363.00 365.70 130787 PU 366.00 375.00
NIITTECH.NS 179.40 181.00 174.10 176.80 37372 FU 179.40 181.00
NILKAMPLS.NS 168.00 170.00 159.00 163.15 5918 FU 168.00 170.00
NIPPOBATR.NS 401.00 401.00 380.00 400.00 410 401.00 401.00
NIRMA.NS 430.00 434.00 405.00 415.50 16735 PU 430.00 434.00
NITCO.NS 178.95 182.00 168.00 169.25 63151 PU 178.95 182.00
NITINSPIN.NS 13.50 14.75 13.00 13.45 117426 PU 13.50 14.75
NOCIL.NS 24.30 24.75 22.80 23.95 690811 PU 24.30 24.75
NOIDATOLL.NS 42.90 44.00 40.00 41.15 607458 PU 42.90 44.00
NORBTEAEX.NS 4.05 4.05 4.05 4.05 500 FL 4.05 4.05
NOVAPETRO.NS 62.95 62.95 62.95 62.95 100 FL 62.95 62.95
NOVOPANIN.NS 60.80 61.95 58.50 58.85 8354 PU 60.80 61.95
NRBBEARIN.NS 512.50 540.00 512.00 530.10 898 PL 512.50 540.00
NRC.NS 32.00 32.00 29.70 30.20 20945 PL 32.00 32.00
NSIL.NS N/A N/A N/A 373.90 0 N/A N/A
NTPC.NS 104.00 112.25 104.00 109.95 4816656 PU 104.00 112.25
NUCENT.NS N/A N/A N/A 6.25 0 N/A N/A
NUCHEM.NS 9.40 9.40 9.40 9.40 5425 FL 9.40 9.40
NUCLEUS.NS 301.10 309.90 280.05 301.45 11352 PU 301.10 309.90
NUMERICPW.NS 332.00 343.50 331.50 337.00 1153 FL 332.00 343.50
OCL.NS 135.00 159.90 134.00 153.15 23145 PU 135.00 159.90
OENCONNEC.NS 353.00 388.95 350.00 360.90 1855 PL 353.00 388.95
OILCOUNTU.NS 16.00 16.55 15.40 16.00 38762 PL 16.00 16.55
OMAXAUTO.NS 86.00 87.70 80.00 81.85 40633 FU 86.00 87.70
ONGC.NS 1058.00 1139.85 1041.00 1126.90 1451030 FU 1058.00 1139.85
ONWARDTEC.NS 60.00 61.25 55.40 58.30 13511 PU 60.00 61.25
OPTOCIRCU.NS 500.00 500.00 471.35 478.05 139020 PL 500.00 500.00
ORCHIDCHE.NS 216.00 222.20 205.00 220.25 714141 PU 216.00 222.20
ORIENTABR.NS 21.00 21.00 19.30 20.55 51075 PU 21.00 21.00
ORIENTBAN.NS 195.00 195.00 181.15 187.00 246097 PU 195.00 195.00
ORIENTHOT.NS 345.00 345.00 318.70 330.15 2752 PU 345.00 345.00
ORIENTINF.NS 17.85 21.90 17.50 18.40 50317 PU 17.85 21.90
ORIENTPPR.NS 367.00 375.00 352.80 371.90 13841 FU 367.00 375.00
ORIENTPRE.NS N/A N/A N/A 29.90 0 FU N/A N/A
OUDHSUG.NS 145.30 159.00 144.15 144.15 25734 PU 145.30 159.00
PAE.NS N/A N/A N/A 0.00 N/A N/A N/A
PANACEABI.NS 371.50 382.00 355.10 357.85 60580 PU 371.50 382.00
PANTALOON.NS 1570.00 1631.00 1495.00 1618.10 18144 PU 1570.00 1631.00
PAPERPROD.NS 350.00 350.00 326.10 342.00 2159 350.00 350.00
PARADYNE.NS 60.05 63.65 55.10 60.25 28488 PU 60.05 63.65
PAREKHPLA.NS 6.65 6.80 6.65 6.75 2769 6.65 6.80
PASUPATI.NS 7.40 7.95 6.65 7.45 15871 PU 7.40 7.95
PATELENG.NS 402.00 403.00 387.60 390.95 170745 PU 402.00 403.00
PATNI.NS 345.00 355.00 342.00 349.85 141709 PU 345.00 355.00
PATSPINLT.NS 16.30 17.10 16.00 16.70 6851 PU 16.30 17.10
PAVCI.NS 11.50 12.00 11.15 11.40 2170 FL 11.50 12.00
PBAINFRA.NS 125.05 125.05 118.80 118.80 28517 PU 125.05 125.05
PDUMJEAGR.NS N/A N/A N/A 37.15 0 N/A N/A
PDUMJEPUL.NS 72.25 78.00 72.25 77.00 4293 PL 72.25 78.00
PEACOCKIN.NS 2.60 2.60 2.60 2.60 1 FU 2.60 2.60
PEARLGLOB.NS 105.60 105.60 101.70 102.60 796 FL 105.60 105.60
PEARLPOLY.NS 13.35 14.25 12.95 14.05 5767 FU 13.35 14.25
PENTACOMM.NS 1.45 1.45 1.35 1.35 215047 1.45 1.45
PENTSFWAR.NS 4.80 4.80 4.35 4.35 435375 4.80 4.80
PEPL.NS N/A N/A N/A 4.70 0 N/A N/A
PETRONENG.NS 177.00 177.00 171.70 171.70 8258 FL 177.00 177.00
PETRONET.NS 47.25 47.25 43.40 46.30 1538670 PU 47.25 47.25
PFIZER.NS 840.00 857.00 821.15 847.65 11048 PU 840.00 857.00
PGHH.NS 829.95 844.90 790.00 841.20 4652 PL 829.95 844.90
PHILCORP.NS 4.20 4.20 4.20 4.20 1470 FU 4.20 4.20
PHILIPCAR.NS 46.70 46.85 46.55 46.75 4700 FU 46.70 46.85
PHOENIXLM.NS 123.00 123.90 113.50 121.50 235753 PU 123.00 123.90
PIDILITIN.NS 96.00 97.90 91.50 96.35 71314 FU 96.00 97.90
PIRAMYDRE.NS 140.00 140.00 125.00 131.90 57262 PU 140.00 140.00
PLETHICO.NS 365.00 379.80 336.25 369.90 29422 PL 365.00 379.80
PNB.NS 394.00 411.95 375.55 409.00 301294 394.00 411.95
PNBGILTS.NS 17.75 18.50 17.75 18.10 57338 PU 17.75 18.50
PNC.NS 44.00 47.50 44.00 45.15 17871 PL 44.00 47.50
POLARIND.NS 13.50 13.50 12.75 12.75 4299 FL 13.50 13.50
POLARIS.NS 80.00 86.00 80.00 84.70 265035 PL 80.00 86.00
POLYPLEX.NS 125.25 125.25 120.00 123.90 17378 PL 125.25 125.25
PONNIEROD.NS 64.50 64.50 58.50 59.10 7425 FL 64.50 64.50
PRAJIND.NS 172.90 180.95 164.20 176.40 946220 PU 172.90 180.95
PRAKASH.NS 52.00 52.80 47.80 47.90 880091 FL 52.00 52.80
PRATIBHA.NS 232.10 232.10 226.00 226.00 23538 FL 232.10 232.10
PRECOTMIL.NS 310.00 348.85 305.20 324.00 4126 PU 310.00 348.85
PRECWIRE.NS 142.00 142.00 126.00 137.00 2029 FU 142.00 142.00
PREMIER.NS 29.45 30.45 26.10 28.20 24027 PU 29.45 30.45
PRICOL.NS 40.00 40.00 35.20 36.05 223040 PU 40.00 40.00
PRIMESECU.NS 37.10 39.00 35.00 37.50 29443 PU 37.10 39.00
PRISMCEM.NS 29.00 29.85 27.00 28.85 1664734 29.00 29.85
PRITHVI.NS 340.00 361.90 335.10 358.45 29635 FU 340.00 361.90
PROVOGUE.NS 273.00 280.30 267.05 270.05 45702 FL 273.00 280.30
PSL.NS 214.80 220.00 203.15 211.10 9412 PU 214.80 220.00
PTC.NS 62.65 62.65 56.10 61.75 195643 PU 62.65 62.65
PUNJABTRA.NS 242.50 251.70 239.05 249.50 82130 PL 242.50 251.70
PUNJLLOYD.NS 835.00 908.00 805.00 900.20 148288 PL 835.00 908.00
PVR.NS 240.00 258.00 230.00 246.25 8398 PU 240.00 258.00
QUINTEGRA.NS 87.00 91.75 83.05 86.15 6879 PU 87.00 91.75
RADAAN.NS 5.65 5.90 5.40 5.55 64611 PU 5.65 5.90
RADICO.NS 170.00 178.30 146.00 166.25 461215 PU 170.00 178.30
RAINCALCI.NS 37.95 38.00 33.00 36.40 561655 PU 37.95 38.00
RAJASSPG.NS 112.00 121.00 112.00 119.95 23691 PU 112.00 121.00
RAJESHEXP.NS 228.00 247.90 224.30 246.40 61130 PL 228.00 247.90
RAJSREESU.NS 132.80 135.00 132.80 132.90 35709 FL 132.80 135.00
RAJVIR.NS 270.00 274.50 251.20 266.05 4692 FU 270.00 274.50
RALLIS.NS 313.00 325.00 301.00 320.60 8359 PL 313.00 325.00
RAMANEWSP.NS 11.50 11.70 10.50 11.00 273985 PL 11.50 11.70
RAMCOIND.NS 1600.00 1649.90 1575.00 1647.90 395 PL 1600.00 1649.90
RAMCOSYS.NS 195.00 197.60 183.00 189.15 8709 PU 195.00 197.60
RANASUG.NS 25.05 26.00 24.95 25.00 33284 PU 25.05 26.00
RANBAXY.NS 400.00 429.90 396.15 425.65 1205632 PU 400.00 429.90
RANEBRAKE.NS 209.00 209.00 191.50 205.00 1633 PL 209.00 209.00
RANEHOLDI.NS 178.00 188.00 171.00 186.90 1807 FL 178.00 188.00
RATNAMANI.NS 335.00 335.00 335.00 335.00 2 FL 335.00 335.00
RAYMOND.NS 455.00 455.00 407.80 445.75 39321 PL 455.00 455.00
RCAPVL.NS 23.00 25.25 23.00 25.05 5654001 PL 23.00 25.25
RCF.NS 39.60 42.80 39.30 40.20 370310 PU 39.60 42.80
RCVL.NS 259.90 263.00 249.20 259.45 4668024 PU 259.90 263.00
REGENCERA.NS 22.00 22.40 20.75 21.75 6670 FU 22.00 22.40
REIAGRO.NS 115.00 122.55 104.40 119.10 1352640 PL 115.00 122.55
REL.NS 455.00 464.00 442.05 458.60 717878 FU 455.00 464.00
RELCAPITA.NS 492.00 512.70 475.00 508.50 3794129 PU 492.00 512.70
RELIANCE.NS 930.00 962.00 925.05 958.10 5698370 930.00 962.00
REMSONSIN.NS N/A N/A N/A 54.60 0 N/A N/A
RENUKA.NS 868.00 919.00 864.90 877.95 32474 PU 868.00 919.00
RENVL.NS 31.15 33.50 31.15 32.90 1944041 FU 31.15 33.50
REPRO.NS 136.05 155.00 135.00 150.25 8542 PL 136.05 155.00
REVATHI.NS 670.00 670.05 659.90 659.95 511 PU 670.00 670.05
REVL.NS 353.00 375.00 345.50 357.95 542 FL 353.00 375.00
RICOAUTO.NS 75.60 78.50 65.55 76.80 156259 PL 75.60 78.50
RIIL.NS 630.00 630.00 598.40 598.40 84362 FL 630.00 630.00
RKFORGE.NS 111.50 114.00 88.00 101.20 110961 PU 111.50 114.00
RML.NS 123.10 123.10 116.05 118.50 20424 FL 123.10 123.10
RNRL.NS 26.35 26.70 24.65 26.05 4953798 PU 26.35 26.70
ROHITFERR.NS 50.85 51.40 46.50 51.25 246554 FU 50.85 51.40
ROHLTD.NS 136.50 139.50 128.00 131.25 49781 PU 136.50 139.50
ROLTA.NS 185.00 188.00 169.55 178.90 440004 185.00 188.00
RPGCABLES.NS 31.00 32.50 29.70 30.30 16953 PL 31.00 32.50
RPL.NS 67.75 68.00 66.50 67.70 5023656 FU 67.75 68.00
RSSOFTWAR.NS 71.00 71.00 66.00 68.85 11740 PU 71.00 71.00
RSYSTEMS.NS 151.00 159.00 145.00 150.85 27052 PL 151.00 159.00
RUBYMILLS.NS 311.00 311.00 299.75 308.20 1176 PL 311.00 311.00
RUCHINFRA.NS 20.50 21.10 20.50 20.50 97260 FL 20.50 21.10
RUCHISOYA.NS 310.00 313.00 285.80 295.45 19895 FU 310.00 313.00
SABERORGA.NS 13.45 14.25 13.20 13.30 13750 FL 13.45 14.25
SADBHAV.NS 390.00 390.00 368.20 368.20 33227 PU 390.00 390.00
SAELTD.NS 144.10 145.00 143.45 144.50 9230 FL 144.10 145.00
SAHPETRO.NS 16.05 18.55 16.05 18.25 314797 FU 16.05 18.55
SAIL.NS 75.75 81.00 75.00 80.85 15207375 FU 75.75 81.00
SAKHTISUG.NS 166.00 168.25 151.00 153.30 943547 PU 166.00 168.25
SAKSOFT.NS 82.65 85.00 81.00 81.00 2610 PU 82.65 85.00
SAKUMA.NS 25.55 26.45 25.10 25.75 8429 PU 25.55 26.45
SALORAINT.NS 90.50 93.00 85.00 89.90 11525 FU 90.50 93.00
SALSTEEL.NS 15.75 16.40 14.95 15.30 61669 PL 15.75 16.40
SAMBHAAV.NS N/A N/A N/A 2.15 0 N/A N/A
SAMTEL.NS 48.05 51.45 48.05 48.90 43537 PU 48.05 51.45
SANDESH.NS 103.00 111.00 103.00 105.15 1480 PU 103.00 111.00
SANGAMIND.NS 67.15 69.90 64.20 66.60 14763 PU 67.15 69.90
SANWARIA.NS 58.10 61.45 58.05 58.80 1189 PU 58.10 61.45
SAREGAMA.NS 240.00 260.00 240.00 256.60 37071 PU 240.00 260.00
SASKEN.NS 311.75 330.00 311.75 322.65 7508 PU 311.75 330.00
SATNAMOVE.NS 86.95 88.20 78.05 86.20 141976 PL 86.95 88.20
SATYAMCOM.NS 665.00 678.15 645.90 668.60 3545715 PU 665.00 678.15
SAVITACHE.NS 445.00 445.00 420.00 437.60 2987 PU 445.00 445.00
SBIN.NS 814.00 850.80 807.20 838.75 1220387 PU 814.00 850.80
SCANDENT.NS 121.75 124.75 116.05 121.15 70472 PU 121.75 124.75
SCHENHERD.NS 37.00 37.00 36.10 36.10 220 FL 37.00 37.00
SCI.NS 133.00 134.85 127.55 133.75 236863 PU 133.00 134.85
SEAMECLTD.NS 161.00 162.10 159.70 159.70 75026 FU 161.00 162.10
SEARLEIND.NS 145.00 145.00 126.00 128.00 4501 PU 145.00 145.00
SESAGOA.NS 1245.00 1245.00 1150.00 1162.80 152010 PU 1245.00 1245.00
SESHAPAPE.NS 115.10 118.00 110.00 112.25 1292 PU 115.10 118.00
SGL.NS 38.50 38.50 34.50 35.85 47885 PL 38.50 38.50
SHAHALLOY.NS 205.00 209.00 191.00 197.25 70294 PU 205.00 209.00
SHANTIGEA.NS 68.95 68.95 63.95 64.70 86038 PU 68.95 68.95
SHASUNCHE.NS 78.05 84.80 78.05 84.25 72576 FU 78.05 84.80
SHIVTEX.NS 46.00 46.00 44.45 44.50 3040 FL 46.00 46.00
SHIV-VANI.NS 284.95 289.00 254.20 267.35 210986 PU 284.95 289.00
SHOPERSTO.NS 585.00 600.00 545.00 594.55 6596 FU 585.00 600.00
SHREECEM.NS 820.00 870.00 811.00 849.90 25697 FU 820.00 870.00
SHREERAMA.NS 6.55 6.55 6.15 6.15 14855 FL 6.55 6.55
SHRENUJ.NS 38.45 42.20 38.35 41.75 54506 PL 38.45 42.20
SHREYAS.NS 185.00 195.00 170.00 179.50 12395 PU 185.00 195.00
SHRINGAR.NS 57.50 57.50 50.00 54.20 47755 PU 57.50 57.50
SHRIRAMCI.NS 122.15 143.95 122.15 130.00 7290 PU 122.15 143.95
SHYAMTELE.NS 98.90 99.85 93.65 93.95 97971 PU 98.90 99.85
SICAL.NS 349.00 396.00 315.00 380.70 20035 PL 349.00 396.00
SIEMENS.NS 4780.00 4910.00 4510.00 4833.00 115869 PL 4780.00 4910.00
SIL.NS 20.25 22.40 20.25 21.70 37246 PL 20.25 22.40
SIMPLEXIN.NS 2011.00 2011.00 1880.00 1935.60 3461 PU 2011.00 2011.00
SINTEX.NS 167.25 171.00 164.00 168.40 27953 PL 167.25 171.00
SIRPAPER.NS 82.00 83.50 78.25 81.50 13126 FL 82.00 83.50
SKFINDIA.NS 290.25 306.00 290.00 301.45 29719 PL 290.25 306.00
SKMEGGPRO.NS 23.55 23.55 22.60 22.75 4402 PU 23.55 23.55
SKUMARSYN.NS 50.30 54.70 44.00 53.50 1637215 PU 50.30 54.70
SMZSCHEM.NS N/A N/A N/A 6.65 0 FU N/A N/A
SNOWCEMIN.NS 9.70 9.70 9.50 9.50 3373 FL 9.70 9.70
SOFTPRO.NS 34.75 35.85 31.00 34.05 24184 PL 34.75 35.85
SOFTSOLIN.NS 137.05 143.80 137.00 137.65 53286 FL 137.05 143.80
SOFTTECHG.NS 7.60 7.85 7.40 7.50 1870 FL 7.60 7.85
SOLAREX.NS 184.00 187.85 174.00 183.50 14285 PU 184.00 187.85
SOLECTCEN.NS 207.20 220.00 199.10 212.40 12232 FU 207.20 220.00
SOMATEX.NS 34.10 38.25 33.25 33.40 478642 PU 34.10 38.25
SONASTEER.NS 80.05 85.45 76.55 84.80 96777 FU 80.05 85.45
SONATSOFT.NS 25.50 26.20 23.65 25.75 161426 PU 25.50 26.20
SOUTHBANK.NS 62.55 65.80 60.00 64.65 155790 PU 62.55 65.80
SPIC.NS 24.20 24.40 22.90 23.65 278066 PU 24.20 24.40
SPLIL.NS 60.00 65.00 60.00 63.50 12351 PU 60.00 65.00
SPLLTD.NS 81.10 83.50 78.00 79.45 2063 PL 81.10 83.50
SREINTFIN.NS 48.80 49.55 45.10 48.20 817081 PU 48.80 49.55
SRERAYHIS.NS 5.50 5.50 5.50 5.50 1500 FL 5.50 5.50
SRF.NS 205.00 215.00 191.30 204.50 903393 PU 205.00 215.00
SRGINFOTE.NS 0.65 0.70 0.65 0.70 4000 0.65 0.70
SRIADIKAR.NS 15.25 15.45 14.75 14.75 14455 FL 15.25 15.45
SRTRANSFI.NS 119.50 124.15 119.05 122.45 73483 FU 119.50 124.15
SSWL.NS 103.35 107.50 103.35 107.50 504 FL 103.35 107.50
STAR.NS 245.25 258.05 245.20 254.40 38494 PL 245.25 258.05
STARPAPER.NS 49.00 49.95 45.00 46.75 36916 PU 49.00 49.95
STCINDIA.NS 155.00 155.00 143.30 148.15 7755 FU 155.00 155.00
STEELTUBE.NS 3.00 3.00 3.00 3.00 2300 3.00 3.00
STER.NS 410.00 435.70 382.10 426.80 3391980 PU 410.00 435.70
STERLINBI.NS 102.00 120.40 101.10 118.90 529524 PU 102.00 120.40
STERTOOLS.NS 112.00 118.00 109.00 114.10 1259 112.00 118.00
STROPTICA.NS 132.00 133.70 113.60 123.45 916309 PU 132.00 133.70
SUBEX.NS 470.00 484.80 460.00 480.00 140488 PU 470.00 484.80
SUBHASPRO.NS 163.00 168.00 162.45 162.45 17941 FL 163.00 168.00
SUBROS.NS 200.10 202.00 185.00 198.90 10921 FU 200.10 202.00
SUNDARMFI.NS 363.00 379.00 363.00 372.85 4405 PU 363.00 379.00
SUNDRMBRA.NS 387.00 406.50 387.00 389.40 103 FL 387.00 406.50
SUNDRMCLA.NS 1120.15 1200.00 1061.55 1176.50 2755 PL 1120.15 1200.00
SUNDRMFAS.NS 151.00 151.90 140.00 150.65 82243 FU 151.00 151.90
SUNFLAG.NS 14.15 14.50 12.50 14.05 381081 PU 14.15 14.50
SUNILHITE.NS 124.00 124.00 111.10 113.60 56246 PU 124.00 124.00
SUNPHARMA.NS 794.90 814.45 755.00 813.85 53870 FU 794.90 814.45
SUNTV.NS 1195.10 1219.80 1141.00 1177.20 40709 FU 1195.10 1219.80
SUPERSPIN.NS 422.10 430.00 380.25 417.45 5935 FU 422.10 430.00
SUPPETRO.NS 21.50 22.00 21.00 21.65 32689 PL 21.50 22.00
SUPRAJIT.NS 198.00 210.00 196.50 201.55 9907 PL 198.00 210.00
SUPREMEIN.NS 344.90 379.75 318.35 373.05 14312 PU 344.90 379.75
SURAJDIAM.NS 51.65 54.90 50.00 54.20 149438 FU 51.65 54.90
SURANATEL.NS 25.60 26.40 25.50 25.55 63200 FL 25.60 26.40
SURYAJYOT.NS 42.50 42.50 38.80 39.10 26233 PU 42.50 42.50
SURYALAXM.NS 148.00 152.00 132.00 137.80 62084 PU 148.00 152.00
SURYAPHAR.NS 96.10 96.10 86.00 91.10 104767 PL 96.10 96.10
SURYAROSN.NS 73.00 75.25 70.35 71.00 64670 PL 73.00 75.25
SUTLEJIND.NS 303.05 318.75 292.00 305.40 3136 PU 303.05 318.75
SUVEN.NS 75.00 80.00 71.25 72.45 15045 PU 75.00 80.00
SUZLON.NS 900.00 929.00 850.00 921.30 598322 FU 900.00 929.00
SWARAJENG.NS 134.00 148.95 134.00 145.20 8465 PU 134.00 148.95
SWARAJMAZ.NS 285.00 290.00 269.95 270.55 2363 FL 285.00 290.00
SYNDIBANK.NS 70.00 72.00 62.00 64.35 1775729 PU 70.00 72.00
TAINWALCH.NS N/A N/A N/A 13.45 0 N/A N/A
TAJGVK.NS 237.70 249.90 215.00 228.90 50000 PU 237.70 249.90
TATACHEM.NS 221.65 225.00 214.00 222.00 288345 PU 221.65 225.00
TATACOFFE.NS 290.00 300.00 261.40 283.70 1615 PU 290.00 300.00
TATAELXSI.NS 192.00 201.40 180.00 197.90 53336 PL 192.00 201.40
TATAINFO.NS 170.10 180.00 165.00 168.25 9106 PU 170.10 180.00
TATAINVES.NS 415.00 415.00 391.10 399.20 10560 PU 415.00 415.00
TATAMETAL.NS 169.00 179.00 160.00 177.30 41865 PU 169.00 179.00
TATAMOTOR.NS 755.00 794.85 745.00 789.85 2216419 FU 755.00 794.85
TATAPOWER.NS 482.70 482.90 468.00 477.65 186952 PU 482.70 482.90
TATASPONG.NS 103.00 114.45 101.05 112.10 211241 PU 103.00 114.45
TATASTEEL.NS 490.00 522.00 481.00 517.80 5559379 FU 490.00 522.00
TATATEA.NS 687.10 720.00 674.00 716.50 117738 FU 687.10 720.00
TCI.NS 351.00 363.00 351.00 355.05 6070 FL 351.00 363.00
TCIFINANC.NS 25.50 25.50 25.50 25.50 5 FL 25.50 25.50
TCS.NS 1714.90 1800.00 1688.00 1794.00 526695 1714.90 1800.00
TELEDATAI.NS 12.90 13.00 12.45 12.85 733989 FU 12.90 13.00
TEXMACOLT.NS 690.40 699.00 689.65 691.35 12020 PU 690.40 699.00
TFCILTD.NS 11.70 12.20 11.05 11.75 125383 PU 11.70 12.20
THERMAX.NS 285.00 298.00 276.00 296.00 119278 FU 285.00 298.00
THIRUSUGA.NS 369.55 369.55 369.55 369.55 250 FU 369.55 369.55
THOMASCOO.NS 540.00 588.40 495.00 529.80 6782 FL 540.00 588.40
TIL.NS 188.00 202.95 185.00 196.85 4495 FU 188.00 202.95
TIMESGTY.NS 18.00 18.00 18.00 18.00 11 FL 18.00 18.00
TINPLATE.NS 71.75 71.75 66.00 69.45 31540 FU 71.75 71.75
TIPSINDLT.NS 28.20 28.75 25.85 26.65 24306 PU 28.20 28.75
TIRUMALCH.NS 144.00 149.30 135.00 141.10 15232 PL 144.00 149.30
TITAN.NS 665.00 691.80 628.10 675.65 1081965 FU 665.00 691.80
TITANOCOM.NS 225.00 234.00 208.00 218.65 6226 PU 225.00 234.00
TNPETRO.NS 17.25 18.40 17.00 17.80 182992 PU 17.25 18.40
TNPL.NS 113.50 113.50 102.00 111.10 96990 PL 113.50 113.50
TNTELE.NS 12.35 12.35 12.35 12.35 100 FL 12.35 12.35
TODAYS.NS 51.25 56.50 51.00 54.90 23288 PU 51.25 56.50
TORNTPHAR.NS 206.00 214.70 202.65 209.50 26392 FU 206.00 214.70
TORRENTAE.NS 226.00 226.00 200.00 216.30 4854 PL 226.00 226.00
TORRENTSE.NS 451.00 455.00 420.10 446.25 1118 FU 451.00 455.00
TRENT.NS 850.00 850.00 800.05 845.00 6157 PL 850.00 850.00
TRENT.NS 850.00 850.00 800.05 845.00 6157 PL 850.00 850.00
TRENT.NS 850.00 850.00 800.05 845.00 6157 PL 850.00 850.00
TRIGYN.NS 16.05 17.00 15.80 16.20 32693 PU 16.05 17.00
TRIVENI.NS 91.00 93.00 80.50 89.90 1011034 PU 91.00 93.00
TTKPRESTI.NS 110.25 115.95 106.00 112.90 10492 PU 110.25 115.95
TTML.NS 19.60 19.75 18.50 19.00 3868252 PU 19.60 19.75
TUBEINVES.NS 114.10 116.00 106.00 109.95 124559 114.10 116.00
TULIP.NS 265.00 269.00 236.00 253.80 63452 PU 265.00 269.00
TV18.NS 590.00 595.00 565.00 583.65 19190 FU 590.00 595.00
TVSELECT.NS 46.00 47.80 45.20 47.40 5765 PL 46.00 47.80
TVSMOTOR.NS 125.00 126.00 116.40 124.45 632418 PU 125.00 126.00
TVTODAY.NS 84.50 86.95 80.00 85.25 81067 FU 84.50 86.95
UCALFUEL.NS 152.05 160.00 146.05 155.15 9266 FU 152.05 160.00
UCOBANK.NS 22.50 23.00 21.60 22.00 702066 PU 22.50 23.00
ULTRACEMC.NS 600.00 634.70 557.10 628.45 66135 PU 600.00 634.70
UMITL.NS 6.15 6.45 5.80 6.45 11539 FU 6.15 6.45
UNICHEMLA.NS 278.00 278.00 241.60 248.00 9087 PU 278.00 278.00
UNIENTER.NS 28.00 28.00 25.90 26.25 2800 PU 28.00 28.00
UNIONBANK.NS 106.00 107.50 102.50 106.05 349526 FU 106.00 107.50
UNIPHOS.NS 256.00 261.00 251.00 258.05 162649 PL 256.00 261.00
UNITECH.NS 14748.80 14849.00 13440.65 13445.70 58336 PU 14748.80 14849.00
UNIVCABLE.NS 89.00 89.00 80.05 88.60 8625 PU 89.00 89.00
UNIWESTBN.NS 32.10 33.25 31.85 32.80 20800 FU 32.10 33.25
UPERGANGE.NS 250.00 255.60 245.55 245.95 3843 FL 250.00 255.60
US64BOND.NS N/A N/A N/A 0.00 N/A N/A N/A
USHAMART.NS 186.05 186.85 168.00 184.75 66889 186.05 186.85
UTIBANK.NS 286.00 313.00 280.00 308.85 506815 PU 286.00 313.00
UTTAMSTL.NS 33.50 34.50 32.00 33.70 224866 PU 33.50 34.50
UTTAMSUGA.NS 268.80 278.00 239.00 264.00 112505 PU 268.80 278.00
UTVSOF.NS 173.50 176.00 161.10 171.40 9833 PU 173.50 176.00
VAIBHAVGE.NS 401.10 415.00 391.15 405.85 7864 PU 401.10 415.00
VAKRANSOF.NS 180.00 186.00 178.10 180.65 29488 FU 180.00 186.00
VARDHACRL.NS 6.00 6.50 6.00 6.05 87814 PU 6.00 6.50
VARDMNPOL.NS 84.00 88.65 84.00 88.10 7971 FU 84.00 88.65
VARUNSHIP.NS 81.00 82.50 77.55 80.75 483722 PU 81.00 82.50
VDOCONAPP.NS 29.50 29.75 27.75 29.30 42794 PL 29.50 29.75
VENKEYS.NS 116.00 121.90 115.00 117.35 9869 PU 116.00 121.90
VESUVIUS.NS 293.00 293.00 276.00 281.15 5287 PU 293.00 293.00
VHL.NS 456.00 515.00 456.00 490.00 1425 FL 456.00 515.00
VIDEOIND.NS 400.25 439.00 383.00 433.70 35089 PL 400.25 439.00
VIJAYABAN.NS 42.20 42.95 40.00 42.15 693066 PU 42.20 42.95
VIKASHMET.NS 12.50 13.30 12.25 13.00 57057 FU 12.50 13.30
VIMTALABS.NS 200.00 215.00 190.05 211.75 27043 FU 200.00 215.00
VINDHYATE.NS 135.10 139.95 135.00 139.95 550 PL 135.10 139.95
VINTAGE.NS N/A N/A N/A 6.75 0 FU N/A N/A
VINYLCHEM.NS 11.75 11.75 11.30 11.30 2250 PU 11.75 11.75
VIPIND.NS 107.00 110.00 98.00 105.30 14349 PU 107.00 110.00
VISAKAIND.NS 107.00 108.70 99.05 105.15 53165 PL 107.00 108.70
VISASTEEL.NS 40.00 40.00 37.15 37.60 44571 PU 40.00 40.00
VISESHINF.NS 43.95 43.95 41.50 41.90 55525 PU 43.95 43.95
VISHALEXP.NS 6.45 6.45 5.60 6.00 881585 PU 6.45 6.45
VISUALSOF.NS 92.00 92.00 86.70 87.90 201169 PU 92.00 92.00
VIVIMEDLA.NS 190.00 190.00 180.90 180.90 5560 FL 190.00 190.00
VLSFINANC.NS 20.70 20.70 20.70 20.70 17419 FL 20.70 20.70
VOLTAS.NS 935.00 935.00 864.80 892.65 62015 PU 935.00 935.00
VSNL.NS 372.10 388.00 360.00 384.55 2109853 FU 372.10 388.00
VSTIND.NS 387.90 425.00 387.90 425.00 551 PL 387.90 425.00
WALCHANNA.NS 570.00 576.00 555.75 575.30 1841 FU 570.00 576.00
WARTSILA.NS 333.05 333.05 313.15 323.20 293 PL 333.05 333.05
WEIZMANIN.NS 28.50 30.00 28.05 29.90 1893 PL 28.50 30.00
WELGUJ.NS 67.50 68.50 63.10 65.10 73352 PU 67.50 68.50
WELLWININ.NS 3.05 3.05 2.85 3.00 16452 3.05 3.05
WELSPUNIN.NS 98.00 102.00 91.10 98.35 36544 FU 98.00 102.00
WHEELS.NS 242.80 260.00 241.40 249.40 796 PL 242.80 260.00
WILLAMAGO.NS 54.50 54.50 52.15 52.30 9733 54.50 54.50
WINDSOR.NS 19.50 19.50 19.35 19.35 1700 FU 19.50 19.50
WINSOMYAR.NS 16.70 17.00 15.00 16.35 18444 16.70 17.00
WIPRO.NS 447.05 474.00 439.80 469.90 1169293 PU 447.05 474.00
WOCKPHARM.NS 375.90 380.00 350.00 372.85 310032 PU 375.90 380.00
WOPOLIN.NS N/A N/A N/A 5.00 0 N/A N/A
WSTCSTPAP.NS 350.10 370.00 348.00 360.85 1713 PL 350.10 370.00
WYETHLEDE.NS 578.00 578.00 540.00 551.90 2563 PL 578.00 578.00
XPROINDIA.NS 33.00 34.55 32.05 34.15 11704 FU 33.00 34.55
YESBANK.NS 90.00 91.50 85.00 90.65 138876 PL 90.00 91.50
YOKOGAWA.NS 340.00 341.25 340.00 341.25 765 FL 340.00 341.25
ZANDUPHAR.NS 3501.00 3850.00 3501.00 3800.00 92 PL 3501.00 3850.00
ZEETELE.NS 224.00 230.25 220.60 224.90 1007002 PU 224.00 230.25
ZENITHCOM.NS 79.00 84.00 76.25 79.75 38508 PU 79.00 84.00
ZENITHEXP.NS N/A N/A N/A 81.00 0 FU N/A N/A
ZENITHINF.NS 200.10 204.00 198.50 198.65 8129 FL 200.10 204.00
ZENSARTEC.NS 212.50 220.00 197.10 218.05 19976 FU 212.50 220.00
ZICOM.NS 165.00 165.00 159.80 159.80 60880 PU 165.00 165.00
ZODIACLOT.NS 213.10 213.10 201.00 208.65 1058 FU 213.10 213.10
ZODJRDMKJ.NS 32.00 33.00 31.10 32.70 3415 FU 32.00 33.00
ZUARIAGRO.NS 199.00 203.80 196.90 196.90 35645 PU 199.00 203.80
06 00:37:30
LOW LAST VOLUME
152.00 168.40 274977
1010.00 1119.65 887
74.05 81.80 26482
58.00 60.20 18934
930.85 969.65 49079
2125.00 2338.00 75222
576.80 704.25 64106
24.95 25.90 196941
735.20 786.40 2485500
180.40 184.60 1907377
36.00 38.70 315131
282.00 293.40 155982
365.00 400.00 30228
158.00 172.85 34368
55.05 56.85 1269097
24.80 25.75 69055
160.55 162.90 10073
422.00 529.45 14430
65.05 67.80 17746
54.85 58.70 109994
76.55 79.75 710928
306.10 313.35 6080
882.60 941.05 673
224.10 233.15 5627
76.00 80.15 378767
169.00 175.70 175029
192.80 198.60 23375
192.80 198.60 23375
10.00 10.55 7804
282.25 288.40 334656
69.50 72.65 756960
153.95 156.40 37216
602.70 602.95 179991
0.40 0.40 166660
192.25 200.80 3928
45.60 47.70 1195
236.30 262.60 168486
399.00 414.40 12761
235.00 236.80 93929
108.00 110.55 11181
90.00 95.90 188529
143.65 149.60 9040
1.55 1.60 348465
68.55 72.15 1521302
81.25 88.55 92069
74.20 79.60 5900
193.50 208.10 16582
8.45 9.15 36196
36.50 38.85 7060294
366.00 368.25 24480
536.00 551.85 9558
552.55 592.15 65246
 9.20 9.45 7505
3569.70 3723.90 510
200.00 220.35 154339
93.10 99.15 48942
109.50 113.55 574
N/A 3.05 0
116.05 126.35 22231
86.00 91.05 4292
552.00 584.90 68962
423.00 485.05 8495
285.05 305.25 2454
1575.00 1620.40 1466
160.00 169.40 82537
9.10 9.90 156650
2565.00 2720.80 222540
355.50 395.40 1055980
390.10 432.35 3271
120.00 124.00 356841
38.90 41.75 41902
14.35 14.95 21042
556.00 627.80 1863
385.00 425.40 7001
44.65 44.70 960
115.00 122.80 697024
1154.35 1194.50 1560
220.00 227.25 325086
N/A 414.00 0
110.80 113.65 1083069
34.10 35.25 241591
63.55 63.65 13899
196.20 201.05 28993
83.50 87.00 18588
195.00 212.15 1118774
418.35 418.35 977
54.00 57.30 15458
1011.00 1064.20 103436
17.75 18.15 30492
1049.70 1125.15 57052
24.70 25.00 39500
67.55 71.35 52775
203.40 218.15 7425
300.15 328.45 1183470
71.40 71.75 2801
41.35 46.40 2650
370.00 370.00 1250000
375.10 414.10 28273
1880.00 1993.20 721960
192.00 198.65 76918
169.55 172.95 8244
113.00 118.40 141965
25.75 27.85 1686537
379.00 394.30 132769
24.30 24.30 7758
198.00 233.00 79995
 14.75 14.80 1050
1121.00 1154.90 15513
101.00 107.05 7006
1.20 1.20 29626
460.00 473.95 57913
644.00 678.05 50974
78.00 80.95 3985
147.10 158.15 228409
592.00 677.00 1716298
52.70 54.80 345070
823.05 880.20 2723
352.50 386.70 164510
43.50 47.05 185526
5.50 5.55 16425
181.80 184.30 258705
1400.00 1452.55 9451
N/A 93.90 0
65.45 65.45 135650
33.65 33.65 1027
551.00 579.35 15575
62.40 70.45 8962
220.00 228.85 152267
50.45 53.00 240986
136.10 148.25 122166
34.60 34.70 16299
410.00 428.30 1028
78.50 83.40 513158
156.50 164.50 7728
24.50 24.80 2375598
149.25 157.05 22558
3.90 4.10 175729
155.05 155.05 1266
357.70 397.65 3736515
266.05 284.30 230959
34.95 36.40 527530
80.10 80.10 4
6.55 6.80 101268
206.00 218.50 16550
16.40 17.50 12081
N/A 157.25 0
6.35 6.35 3100
19.35 19.40 1150
8.55 9.00 51150
209.95 223.00 2763003
273.05 284.90 25023
421.60 477.10 4806
149.00 154.75 28114
337.25 358.60 157954
289.10 299.15 851
8.35 8.35 16150
5.85 5.95 23391
24.25 24.25 10732
1580.00 1681.40 7002
38.10 40.15 28868
N/A 5.35 0
72.10 85.15 94798
286.60 298.75 120961
88.00 97.20 374697
95.00 98.90 31136
6.65 6.70 2690
99.15 100.85 17783
141.10 149.85 17046
1375.00 1429.40 614
955.00 998.20 54416
93.00 96.35 38455
167.40 184.80 454106
75.00 77.10 11096
11.95 11.95 1135
122.20 129.50 2416352
54.50 56.90 256581
323.15 328.70 31145
323.15 328.70 31145
55.05 57.60 22442
410.10 435.10 3912
65.50 70.50 17418
3.70 3.70 1000
87.30 95.25 73734
12.10 12.60 463359
81.20 86.55 93650
31.00 32.20 927689
80.55 85.05 7540022
136.70 141.10 560485
25.00 25.85 16196
40.85 41.30 9126
173.05 179.35 2194
161.55 174.20 31009
1265.00 1332.35 13437
80.00 90.15 36800
590.00 590.85 6111
1263.50 1337.95 277282
246.05 246.05 55192
13.75 14.00 32589
135.00 150.15 54040
0.40 0.45 120866
192.80 197.45 11608
618.40 670.50 10313
343.50 378.45 22144
53.00 53.90 3785
261.20 283.80 7530
265.00 267.65 50148
630.00 651.35 31756
346.00 347.30 4429
345.00 384.45 20560
282.50 293.90 100032
345.25 353.75 5821
65.00 70.00 43042
34.00 36.95 12530
473.00 500.50 8435
 490.95 518.40 3780
88.00 93.55 25089
550.00 563.00 4956
165.40 192.70 60238
361.35 361.45 116333
329.00 345.95 84307
71.50 76.65 836188
46.20 49.95 6187287
340.00 360.80 11183
37.25 40.25 1118045
37.25 40.25 1118045
39.00 40.80 28225
31.65 36.10 4208
85.00 86.70 90100
114.00 126.60 36218
128.00 132.75 17447
42.10 46.80 3401
243.15 249.45 36509
24.05 25.30 24420
508.45 527.75 5544
85.55 86.45 22880
40.60 41.90 44007
124.15 124.55 8367
177.00 186.75 74909
1440.00 1593.00 59466
310.50 328.50 16412
78.70 86.65 605800
43.25 45.40 20989
63.00 65.95 137256
22.00 22.00 35
33.25 34.25 9726
325.30 344.65 855
47.90 49.95 46633
29.60 32.00 260476
18.55 19.40 106791
224.00 237.70 1500123
10.05 12.15 312975
376.05 417.30 148325
43.00 44.35 81960
50.05 51.95 51181
190.10 200.30 137881
17.25 17.25 1200
238.15 240.50 10283
144.45 158.95 60184
180.00 200.90 29990
92.00 95.35 50571
235.00 252.25 21874
586.20 698.65 1612928
208.00 220.70 1822353
135.00 163.90 409841
35.50 39.55 239699
755.25 775.55 2047
17.60 17.80 78148
56.00 58.90 139415
 192.05 195.40 528397
31.65 33.70 106878
1036.10 1121.00 111050
301.65 313.40 70616
6.45 6.55 7960
126.85 128.50 16194
315.00 315.60 3538
226.10 226.10 9096
100.65 109.50 414921
74.90 76.30 3858
1242.00 1291.95 350
632.05 665.05 21127
563.00 563.00 4062
263.10 307.05 51922
560.00 600.75 2601
115.50 117.30 33192
18.30 19.10 47448
22.70 23.45 31655
730.00 750.55 1945
76.50 80.40 59756
77.00 87.15 48013
245.25 254.20 15272
1632.05 1800.30 254967
330.00 359.80 23036
99.85 104.40 21973
108.50 113.05 31834
190.10 207.45 79915
516.05 561.00 8221
32.00 33.85 601621
194.95 194.95 11935
143.50 147.60 519446
37.10 41.00 8696
10.25 10.25 19684
170.00 180.85 273757
89.00 93.25 7316612
423.00 467.25 16668
76.10 82.75 468991
1235.00 1245.05 20613
15.40 15.70 441763
219.00 227.65 157982
32.20 32.45 35927
108.35 109.15 51720
560.00 584.80 42900
19.55 20.10 2000
139.80 144.25 89930
489.95 508.70 341199
1091.25 1178.50 893473
734.00 765.05 440687
152.80 158.50 37753
142.00 152.95 210853
155.05 158.05 4090
703.05 762.65 527054
115.90 121.50 140419
412.05 433.20 267
 26.50 26.60 3450844
108.00 112.75 19781
163.15 179.75 9498055
163.15 179.75 9498055
137.00 137.00 175
120.60 131.80 417460
148.10 148.10 14547
224.00 242.00 3356747
32.50 35.10 1919030
119.10 125.90 115426
288.00 300.55 160240
120.00 120.80 26961
N/A 8.55 0
69.50 72.90 74395
123.05 128.00 3602
56.10 57.50 109226
28.90 28.90 36107
1180.25 1289.05 1088
126.00 129.75 1971
295.15 313.05 136335
8.75 8.75 100
471.00 495.30 11761
580.00 604.65 61447
305.00 319.80 4206
431.00 449.00 3603
320.10 335.70 5919
530.00 551.95 596041
18.50 19.50 670
63.65 67.75 1891067
54.00 55.95 3103599
46.00 46.00 357
19.10 19.45 5385
10.40 10.90 19383556
65.10 70.30 4473
1075.05 1114.75 126192
142.80 152.00 906
111.00 118.70 105681
197.00 201.90 4616
215.00 219.00 849
13.25 13.40 21267
1061.00 1149.70 294256
255.00 286.55 2152898
140.00 155.85 9925162
10.55 10.55 42860
126.85 132.80 56622
148.25 153.45 65084
216.50 224.05 5162
285.15 290.00 1894
257.00 257.50 620
300.00 304.60 6304
56.60 58.50 71803
52.20 54.85 4855
172.10 179.50 22790
29.60 31.45 149934
 74.30 78.65 143432
37.50 40.25 86013
29.15 29.20 73276
41.40 44.75 975769
2810.00 2886.00 1007672
510.10 550.40 18000
270.05 280.40 22719
102.00 105.55 31506
144.00 149.50 115640
141.60 161.15 47163
78.25 81.00 263365
430.00 443.55 144399
295.00 306.15 42078
218.00 233.80 1884194
13.40 14.10 601683
13.40 14.10 601683
156.65 164.40 10588700
771.65 771.65 87
39.25 41.65 366019
202.60 204.35 17482
31.60 31.70 3110
208.50 238.80 5320370
101.10 107.25 12271
260.00 260.00 10116
334.00 355.50 28008
334.00 355.50 28008
1650.00 1782.15 29363
234.00 250.00 347719
131.10 135.75 44560
83.05 87.40 2981
47.10 49.45 52012
389.00 409.15 1170289
27.70 28.45 1198667
80.25 86.15 556131
261.10 285.05 148624
217.00 221.20 65917
56.50 58.00 30310
410.00 428.80 29142
80.25 82.65 7658
46.00 47.30 53176
92.85 95.35 29352
91.60 95.70 17408
670.00 717.30 100798
169.60 174.10 1514
93.00 98.05 5729
565.05 588.25 39649
390.10 402.50 13708
176.45 177.70 23150
45.30 46.05 441360
306.25 333.75 184386
28.55 28.70 121185
300.55 356.65 20897
210.10 229.30 27180
195.30 213.55 225462
N/A 35.50 0
162.05 164.30 13774
21.40 23.40 23509
30.20 32.00 8200
40.25 40.25 113441
46.55 46.55 4364
226.00 228.55 32056
12.25 12.25 27410
212.00 221.05 25481
100.70 111.30 45486
171.15 173.75 1314
12.85 12.95 3465
45.05 46.25 20958
266.00 284.65 209850
23.40 23.40 35919
4.75 5.00 12440
500.05 510.65 955
393.05 405.85 8341
152.25 161.95 175932
6.25 6.25 4950
460.00 494.30 2661
91.30 95.45 462342
93.60 95.95 51230
120.50 130.65 13644
19315.00 20106.10 200
0.65 0.65 33612
29.10 29.95 438944
165.00 190.55 11296
166.05 172.00 159229
999.99 1000.00 5613
151.75 151.75 18910
1.40 1.40 5300
10.00 10.70 801020
26.45 26.95 474815
136.60 144.30 59717
183.00 183.90 31
2131.40 2192.30 468107
61.15 61.15 480
114.05 117.85 4716
960.00 975.45 21066
41.40 43.10 14930
24.95 25.70 12857
412.20 432.75 20643
135.00 145.70 41605
690.00 769.70 3803522
352.00 361.95 16750
216.00 239.20 778970
668.00 714.00 2114
471.05 509.35 342937
97.15 104.30 202517
32.55 33.70 137579
9.90 10.00 4700
2680.00 2885.00 4465
330.00 340.05 4861
 58.00 61.85 249697
17.80 18.15 241763
158.00 178.65 21535
37.60 39.75 390154
225.50 238.95 10057
1388.00 1417.55 680
511.40 511.40 3765
101.25 104.75 210
7.80 7.80 162196
34.30 36.15 545606
198.00 201.25 13910
85.50 86.50 33049
43.15 43.15 81550
176.55 189.95 171450
2636.25 2744.70 1394
66.05 71.30 198036
39.60 41.50 1170236
84.55 84.55 25670
10.30 10.65 71583
145.00 157.85 6455202
25.50 26.10 2950
86.50 91.60 110843
38.85 42.55 8185
N/A 250.55 0
322.00 364.95 831
89.75 90.70 14003
35.05 35.10 507905
300.00 316.20 725449
13.15 13.75 2668865
13.90 14.00 7590
97.55 98.55 7163
74.50 79.75 78126
167.00 176.10 88818
214.10 230.10 18241
13.70 13.90 26346
32.00 33.80 73311
97.50 104.55 42012
201.10 228.05 1481112
22.25 23.05 68770
101.85 106.50 228591
270.00 276.05 3621
186.05 206.70 135773
163.75 171.40 51031
96.85 96.90 8601
N/A 1.25 0
21.70 21.70 83263
72.50 74.60 539344
20.75 20.75 40394
180.45 187.60 51709
303.00 313.15 2612
363.00 365.70 130787
174.10 176.80 37372
159.00 163.15 5918
380.00 400.00 410
 405.00 415.50 16735
168.00 169.25 63151
13.00 13.45 117426
22.80 23.95 690811
40.00 41.15 607458
4.05 4.05 500
62.95 62.95 100
58.50 58.85 8354
512.00 530.10 898
29.70 30.20 20945
N/A 373.90 0
104.00 109.95 4816656
N/A 6.25 0
9.40 9.40 5425
280.05 301.45 11352
331.50 337.00 1153
134.00 153.15 23145
350.00 360.90 1855
15.40 16.00 38762
80.00 81.85 40633
1041.00 1126.90 1451030
55.40 58.30 13511
471.35 478.05 139020
205.00 220.25 714141
19.30 20.55 51075
181.15 187.00 246097
318.70 330.15 2752
17.50 18.40 50317
352.80 371.90 13841
N/A 29.90 0
144.15 144.15 25734
N/A 0.00 N/A
355.10 357.85 60580
1495.00 1618.10 18144
326.10 342.00 2159
55.10 60.25 28488
6.65 6.75 2769
6.65 7.45 15871
387.60 390.95 170745
342.00 349.85 141709
16.00 16.70 6851
11.15 11.40 2170
118.80 118.80 28517
N/A 37.15 0
72.25 77.00 4293
2.60 2.60 1
101.70 102.60 796
12.95 14.05 5767
1.35 1.35 215047
4.35 4.35 435375
N/A 4.70 0
171.70 171.70 8258
43.40 46.30 1538670
821.15 847.65 11048
 790.00 841.20 4652
4.20 4.20 1470
46.55 46.75 4700
113.50 121.50 235753
91.50 96.35 71314
125.00 131.90 57262
336.25 369.90 29422
375.55 409.00 301294
17.75 18.10 57338
44.00 45.15 17871
12.75 12.75 4299
80.00 84.70 265035
120.00 123.90 17378
58.50 59.10 7425
164.20 176.40 946220
47.80 47.90 880091
226.00 226.00 23538
305.20 324.00 4126
126.00 137.00 2029
26.10 28.20 24027
35.20 36.05 223040
35.00 37.50 29443
27.00 28.85 1664734
335.10 358.45 29635
267.05 270.05 45702
203.15 211.10 9412
56.10 61.75 195643
239.05 249.50 82130
805.00 900.20 148288
230.00 246.25 8398
83.05 86.15 6879
5.40 5.55 64611
146.00 166.25 461215
33.00 36.40 561655
112.00 119.95 23691
224.30 246.40 61130
132.80 132.90 35709
251.20 266.05 4692
301.00 320.60 8359
10.50 11.00 273985
1575.00 1647.90 395
183.00 189.15 8709
24.95 25.00 33284
396.15 425.65 1205632
191.50 205.00 1633
171.00 186.90 1807
335.00 335.00 2
407.80 445.75 39321
23.00 25.05 5654001
39.30 40.20 370310
249.20 259.45 4668024
20.75 21.75 6670
104.40 119.10 1352640
442.05 458.60 717878
 475.00 508.50 3794129
925.05 958.10 5698370
N/A 54.60 0
864.90 877.95 32474
31.15 32.90 1944041
135.00 150.25 8542
659.90 659.95 511
345.50 357.95 542
65.55 76.80 156259
598.40 598.40 84362
88.00 101.20 110961
116.05 118.50 20424
24.65 26.05 4953798
46.50 51.25 246554
128.00 131.25 49781
169.55 178.90 440004
29.70 30.30 16953
66.50 67.70 5023656
66.00 68.85 11740
145.00 150.85 27052
299.75 308.20 1176
20.50 20.50 97260
285.80 295.45 19895
13.20 13.30 13750
368.20 368.20 33227
143.45 144.50 9230
16.05 18.25 314797
75.00 80.85 15207375
151.00 153.30 943547
81.00 81.00 2610
25.10 25.75 8429
85.00 89.90 11525
14.95 15.30 61669
N/A 2.15 0
48.05 48.90 43537
103.00 105.15 1480
64.20 66.60 14763
58.05 58.80 1189
240.00 256.60 37071
311.75 322.65 7508
78.05 86.20 141976
645.90 668.60 3545715
420.00 437.60 2987
807.20 838.75 1220387
116.05 121.15 70472
36.10 36.10 220
127.55 133.75 236863
159.70 159.70 75026
126.00 128.00 4501
1150.00 1162.80 152010
110.00 112.25 1292
34.50 35.85 47885
191.00 197.25 70294
63.95 64.70 86038
 78.05 84.25 72576
44.45 44.50 3040
254.20 267.35 210986
545.00 594.55 6596
811.00 849.90 25697
6.15 6.15 14855
38.35 41.75 54506
170.00 179.50 12395
50.00 54.20 47755
122.15 130.00 7290
93.65 93.95 97971
315.00 380.70 20035
4510.00 4833.00 115869
20.25 21.70 37246
1880.00 1935.60 3461
164.00 168.40 27953
78.25 81.50 13126
290.00 301.45 29719
22.60 22.75 4402
44.00 53.50 1637215
N/A 6.65 0
9.50 9.50 3373
31.00 34.05 24184
137.00 137.65 53286
7.40 7.50 1870
174.00 183.50 14285
199.10 212.40 12232
33.25 33.40 478642
76.55 84.80 96777
23.65 25.75 161426
60.00 64.65 155790
22.90 23.65 278066
60.00 63.50 12351
78.00 79.45 2063
45.10 48.20 817081
5.50 5.50 1500
191.30 204.50 903393
0.65 0.70 4000
14.75 14.75 14455
119.05 122.45 73483
103.35 107.50 504
245.20 254.40 38494
45.00 46.75 36916
143.30 148.15 7755
3.00 3.00 2300
382.10 426.80 3391980
101.10 118.90 529524
109.00 114.10 1259
113.60 123.45 916309
460.00 480.00 140488
162.45 162.45 17941
185.00 198.90 10921
363.00 372.85 4405
387.00 389.40 103
 1061.55 1176.50 2755
140.00 150.65 82243
12.50 14.05 381081
111.10 113.60 56246
755.00 813.85 53870
1141.00 1177.20 40709
380.25 417.45 5935
21.00 21.65 32689
196.50 201.55 9907
318.35 373.05 14312
50.00 54.20 149438
25.50 25.55 63200
38.80 39.10 26233
132.00 137.80 62084
86.00 91.10 104767
70.35 71.00 64670
292.00 305.40 3136
71.25 72.45 15045
850.00 921.30 598322
134.00 145.20 8465
269.95 270.55 2363
62.00 64.35 1775729
N/A 13.45 0
215.00 228.90 50000
214.00 222.00 288345
261.40 283.70 1615
180.00 197.90 53336
165.00 168.25 9106
391.10 399.20 10560
160.00 177.30 41865
745.00 789.85 2216419
468.00 477.65 186952
101.05 112.10 211241
481.00 517.80 5559379
674.00 716.50 117738
351.00 355.05 6070
25.50 25.50 5
1688.00 1794.00 526695
12.45 12.85 733989
689.65 691.35 12020
11.05 11.75 125383
276.00 296.00 119278
369.55 369.55 250
495.00 529.80 6782
185.00 196.85 4495
18.00 18.00 11
66.00 69.45 31540
25.85 26.65 24306
135.00 141.10 15232
628.10 675.65 1081965
208.00 218.65 6226
17.00 17.80 182992
102.00 111.10 96990
12.35 12.35 100
 51.00 54.90 23288
202.65 209.50 26392
200.00 216.30 4854
420.10 446.25 1118
800.05 845.00 6157
800.05 845.00 6157
800.05 845.00 6157
15.80 16.20 32693
80.50 89.90 1011034
106.00 112.90 10492
18.50 19.00 3868252
106.00 109.95 124559
236.00 253.80 63452
565.00 583.65 19190
45.20 47.40 5765
116.40 124.45 632418
80.00 85.25 81067
146.05 155.15 9266
21.60 22.00 702066
557.10 628.45 66135
5.80 6.45 11539
241.60 248.00 9087
25.90 26.25 2800
102.50 106.05 349526
251.00 258.05 162649
13440.65 13445.70 58336
80.05 88.60 8625
31.85 32.80 20800
245.55 245.95 3843
N/A 0.00 N/A
168.00 184.75 66889
280.00 308.85 506815
32.00 33.70 224866
239.00 264.00 112505
161.10 171.40 9833
391.15 405.85 7864
178.10 180.65 29488
6.00 6.05 87814
84.00 88.10 7971
77.55 80.75 483722
27.75 29.30 42794
115.00 117.35 9869
276.00 281.15 5287
456.00 490.00 1425
383.00 433.70 35089
40.00 42.15 693066
12.25 13.00 57057
190.05 211.75 27043
135.00 139.95 550
N/A 6.75 0
11.30 11.30 2250
98.00 105.30 14349
99.05 105.15 53165
37.15 37.60 44571
 41.50 41.90 55525
5.60 6.00 881585
86.70 87.90 201169
180.90 180.90 5560
20.70 20.70 17419
864.80 892.65 62015
360.00 384.55 2109853
387.90 425.00 551
555.75 575.30 1841
313.15 323.20 293
28.05 29.90 1893
63.10 65.10 73352
2.85 3.00 16452
91.10 98.35 36544
241.40 249.40 796
52.15 52.30 9733
19.35 19.35 1700
15.00 16.35 18444
439.80 469.90 1169293
350.00 372.85 310032
N/A 5.00 0
348.00 360.85 1713
540.00 551.90 2563
32.05 34.15 11704
85.00 90.65 138876
340.00 341.25 765
3501.00 3800.00 92
220.60 224.90 1007002
76.25 79.75 38508
N/A 81.00 0
198.50 198.65 8129
197.10 218.05 19976
159.80 159.80 60880
201.00 208.65 1058
31.10 32.70 3415
196.90 196.90 35645
 SYMBOL OPEN HIGH LOW LAST VOLUME Prev Open HIGH
3IINFOTEC.NS 170.00 171.40 164.00 165.15 169110 FU 168.25 169.70
3MINDIA.NS 1124.95 1124.95 1055.00 1066.20 377 FU 1080.00 1124.00
YOKOGAWA.NS 339.00 339.00 325.05 328.00 1320 FL 340.00 341.25
ZENITHINF.NS 188.75 196.50 188.75 188.80 12487 FL 200.10 204.00
LOW LAST VOLUME
152.00 168.40 274977
1010.00 1119.65 887
340.00 341.25 765
198.50 198.65 8129
PU
FU
Refresh Stop