Symbol Open High Low Last Traded Price Change %Change Traded Volume(lacs)

NIITTECH 993.15 1,088.55 990.6 1,068.50 75.35 7.59 34.55

TATAELXSI 1,143.00 1,198.05 1,140.05 1,184.70 41.95 3.67 12.15
DALMIABHA 2,911.00 3,018.50 2,911.00 3,007.60 105.2 3.62 1.01
MINDTREE 978.95 1,027.70 966.3 1,014.40 34.55 3.53 60.8
RAMCOCEM 855 879.1 855 873 28.25 3.34 4.2
TCS 3,424.00 3,557.90 3,410.15 3,507.40 104.95 3.08 41.26
MFSL 473.65 494.9 472 492.2 13.55 2.83 6.15
HCLTECH 1,062.00 1,098.70 1,055.00 1,092.45 30.1 2.83 20.43
BEL 132.45 136.3 132.45 136 3.7 2.8 34.48
CHOLAFIN 1,562.00 1,613.00 1,550.75 1,606.15 43.8 2.8 1.7
TECHM 694.55 729.5 690.6 719.95 19.45 2.78 40.57
INDUSINDBK 1,814.40 1,864.50 1,808.80 1,863.00 50.15 2.77 4.96
VOLTAS 635 654.5 632.3 653 17.1 2.69 8.26
KPIT 243.1 250.25 241.35 249.65 6.55 2.69 21.46
PVR 1,330.00 1,357.50 1,310.30 1,352.75 35.35 2.68 1.42
YESBANK 310.9 317 309 316.25 7.7 2.5 56.99
BHARATFIN 1,119.00 1,145.90 1,115.00 1,143.60 26.8 2.4 5.26
CADILAHC 387 394.85 386.1 393.75 8.6 2.23 5.04
INDIANB 302.65 310.95 296.7 309.25 6.6 2.18 10.29
UNIONBANK 91 94.25 89.5 93.6 1.95 2.13 76.63
M&M 803.9 817.35 800.05 815.3 15.8 1.98 7.24
DHFL 587 600 582.9 596.5 11.2 1.91 29.87
AUROPHARMA 611.8 630.7 611.8 629.5 10.9 1.76 8.35
DCBBANK 194.85 199.75 192.55 197.9 3.4 1.75 13.03
JPASSOCIAT 20.25 20.95 20.1 20.75 0.35 1.72 313.3
GODREJCP 1,127.45 1,139.80 1,121.00 1,138.45 18.9 1.69 1.37
HINDPETRO 302.8 308.6 301.8 304.05 5 1.67 44.32
ZEEL 589.35 600 588 597.1 9.4 1.6 7.41
TVSMOTOR 668 681 664.7 678 10.45 1.57 2.62
IDBI 67.2 68.75 66.45 68.25 1.05 1.56 106.5
ALBK 48 49.8 47.35 49.25 0.75 1.55 27.58
ULTRACEMCO 4,072.10 4,156.40 4,072.10 4,143.50 62.6 1.53 0.48
IRB 263.8 268.35 260.1 268.3 3.9 1.48 22.88
UJJIVAN 389.8 400.3 385.55 397 5.65 1.44 4.45
ICICIPRULI 375.55 380.5 374.15 379.45 5.35 1.43 4.58
TATACOMM 630 638.55 626.85 638 8.6 1.37 0.87
INDIACEM 150 152.65 150 152 1.75 1.16 9.13
DISHTV 78.3 80 77.85 79.3 0.9 1.15 26.25
STAR 637.95 643.95 634.1 641.2 7.25 1.14 1.2
RELIANCE 930 944.35 928.5 938.4 10.5 1.13 17.15
BPCL 376 381.35 373.6 375.5 4.1 1.1 42.88
CANBK 255.3 265 251.05 261.5 2.8 1.08 93.14
ASHOKLEY 155.95 157.7 155.65 157.2 1.65 1.06 95.71
KOTAKBANK 1,158.70 1,166.85 1,153.25 1,164.90 12.05 1.05 3.6
CESC 1,029.20 1,043.10 1,021.00 1,038.60 10.75 1.05 1.48
LICHSGFIN 540 548.8 536.1 546.5 5.65 1.04 9.55
HEXAWARE 439.75 444.3 433.15 440.5 4.45 1.02 13.28
OIL 230.25 233.45 227.25 232.75 2.3 1 3.79
PEL 2,553.00 2,608.75 2,553.00 2,593.95 25.45 0.99 0.25
IFCI 20.4 20.65 20.25 20.65 0.2 0.98 16.3
SBIN 241.9 244.85 239.3 243.55 2.35 0.97 64.75
SUNPHARMA 505 512.65 505 510.2 4.9 0.97 9.72
IDEA 71.7 72.3 70.7 71.5 0.65 0.92 62.16
WOCKPHARMA 796.05 814.8 795.3 804.5 7.25 0.91 10.98
IOC 161.5 163.9 160.3 161.55 1.45 0.91 54.98
LUPIN 799 811.5 797.4 807.05 7.15 0.89 6.01
PFC 85.55 86.55 85.25 86.1 0.75 0.88 10.72
BOSCHLTD 19,481.00 19,649.95 19,413.20 19,644.00 162.4 0.83 0.03
BAJFINANCE 1,880.00 1,897.20 1,860.80 1,895.60 15.2 0.81 3.25
MARUTI 9,039.90 9,125.00 9,005.95 9,097.95 72.95 0.81 1.51
KTKBANK 118.85 120.75 118 120.1 0.95 0.8 7.07
PNB 93.9 95.4 93.25 94.35 0.75 0.8 87.88
ADANIENT 139 140.5 137.6 138.8 1.1 0.8 18.43
BAJAJFINSV 5,298.85 5,348.85 5,256.65 5,327.65 41.3 0.78 0.3
GMRINFRA 19.5 19.7 19.35 19.65 0.15 0.77 76.94
ARVIND 422 426.2 419.25 425.1 3.1 0.73 3.92
BHARTIARTL 401.5 406.5 396.85 404.85 2.85 0.71 16.33
L&TFH 163.9 166.7 163.6 165.7 1.15 0.7 11.09
TORNTPOWER 232.4 238 231.8 234.35 1.6 0.69 8.33
JISLJALEQS 112 113.4 111.5 112.7 0.75 0.67 10.13
M&MFIN 508 509.7 503.5 508 3.4 0.67 4.32
EXIDEIND 242 245.6 242 244.5 1.6 0.66 4.65
CANFINHOME 437.8 437.8 431.1 436.5 2.85 0.66 2.6
SREINFRA 80 86.5 80 85.5 0.55 0.65 5.47
JUBLFOOD 2,451.00 2,477.50 2,421.65 2,461.65 15.8 0.65 2.28
HCC 24.1 24.9 24.05 24.3 0.15 0.62 13.96
FEDERALBNK 96.95 98.3 95.8 97.4 0.6 0.62 44.87
PIDILITIND 1,065.00 1,071.65 1,063.25 1,068.85 6.5 0.61 0.85
TORNTPHARM 1,399.60 1,414.45 1,392.85 1,408.85 8.6 0.61 0.58
MARICO 317.95 320.6 317.5 318.8 1.9 0.6 1.77
ADANIPORTS 381.45 384 375.55 383.45 2.3 0.6 12.73
CHENNPETRO 327.9 331.65 325.8 329 1.95 0.6 1.56
AXISBANK 508.4 511.2 500 508.7 3 0.59 24.39
RELCAPITAL 425.8 429.8 421.1 427.5 2.45 0.58 12.5
ESCORTS 965 972.5 957.8 967.4 5.4 0.56 4.27
BANKBARODA 143.95 145.8 141.5 144.35 0.75 0.52 41.02
CENTURYTEX 1,213.00 1,233.70 1,213.00 1,232.00 6.15 0.5 0.99
RCOM 20.3 20.75 20.15 20.5 0.1 0.49 151.71
GAIL 332.7 334.15 327.6 332 1.45 0.44 7.19
BANKINDIA 101.95 104 99.95 102.8 0.45 0.44 58.45
DLF 210.6 212.35 209 211.6 0.85 0.4 23.36
TATAMOTORS 335.95 339.5 333.55 337.35 1.35 0.4 35.34
BHEL 89.65 90.45 89.05 89.7 0.35 0.39 19.19
ANDHRABANK 39 39.7 37.85 39.3 0.15 0.38 40.55
MRF 78,300.00 78,742.70 78,113.05 78,409.10 299 0.38 0.01
COLPAL 1,102.10 1,109.75 1,101.10 1,106.25 4.05 0.37 2
AMBUJACEM 245.4 248 245.25 247.5 0.9 0.36 4.48
RELINFRA 448.9 453.25 447.3 450.2 1.6 0.36 5.61
NHPC 28.1 28.5 27.85 28.2 0.1 0.36 17.47
NCC 131.1 133.55 131.1 132.45 0.45 0.34 9.06
MUTHOOTFIN 430 435.4 428.1 434.8 1.45 0.33 1.71
INFIBEAM 171.15 172.75 170.5 171.7 0.55 0.32 12.2
MCX 784.95 792.75 778.15 787.8 2.55 0.32 1.45
GLENMARK 570 577.7 568.85 572.95 1.75 0.31 1.89
SHREECEM 17,100.00 17,127.30 16,910.05 17,050.00 50.15 0.3 0.04
KSCL 528.5 532 523.3 531.9 1.6 0.3 0.86
BRITANNIA 5,350.00 5,364.80 5,315.90 5,337.00 14.65 0.28 0.22
KAJARIACER 560 565.75 559.2 561.9 1.35 0.24 0.38
MOTHERSUMI 352.75 355.05 351.05 351.9 0.8 0.23 6.16
PTC 91.8 92.55 91.1 92 0.2 0.22 2.09
CGPOWER 82.8 83.7 82.2 83.3 0.15 0.18 3.09
DABUR 354.8 359.4 353.75 355.8 0.65 0.18 3.84
MANAPPURAM 118.9 119.8 118.1 119.4 0.2 0.17 6.75
SIEMENS 1,072.75 1,085.70 1,068.95 1,073.80 1.75 0.16 0.97
HDFC 1,849.00 1,849.00 1,830.00 1,836.40 2.25 0.12 8.56
PCJEWELLER 297 297 294.2 296.15 0.35 0.12 6.53
ORIENTBANK 89.4 91.8 88 90.3 0.1 0.11 22.15
IBULHSGFIN 1,385.00 1,387.45 1,353.00 1,357.60 1.55 0.11 12.77
RAYMOND 1,051.65 1,055.60 1,033.00 1,048.00 1 0.1 1.94
UPL 768 774.4 763.55 766.25 0.5 0.07 2.43
SAIL 79.75 80.45 79.2 79.75 0.05 0.06 40.37
BAJAJ-AUTO 2,852.80 2,880.00 2,820.00 2,854.00 1.3 0.05 1.01
ASIANPAINT 1,160.90 1,164.20 1,145.40 1,159.95 0.6 0.05 1.47
EICHERMOT 31,399.95 31,399.95 31,033.25 31,160.90 12.2 0.04 0.14
BERGEPAINT 268 268.9 265.55 268.7 0.1 0.04 0.75
HAVELLS 549.9 551.9 546 548.4 0.15 0.03 2.14
ACC 1,560.00 1,572.30 1,552.00 1,561.75 0.1 0.01 1.28
RECLTD 129.1 130.3 128.5 129.5 0 0 6.55
ADANIPOWER 26 26.1 25.65 26 0 0 21.94
SRTRANSFIN 1,573.00 1,584.00 1,566.55 1,571.85 -0.4 -0.03 1.02
ITC 276 277.2 275.05 276.1 -0.1 -0.04 25
TATACHEM 734.8 735.95 729.35 734.45 -0.35 -0.05 0.93
TITAN 960 964.8 948.6 956.05 -0.5 -0.05 6.32
NATIONALUM 86.4 87.05 84.6 85.95 -0.1 -0.12 65.92
REPCOHOME 611.1 615 607.1 610.3 -0.8 -0.13 0.99
GRANULES 107.5 107.75 106.55 107.05 -0.15 -0.14 2.48
LT 1,370.00 1,378.00 1,360.50 1,362.80 -2.25 -0.16 4.21
SYNDIBANK 55.1 55.7 54.75 55.3 -0.1 -0.18 21.27
CIPLA 576 592.65 576 587.95 -1.1 -0.19 8.51
NTPC 174.05 175.5 173.55 174 -0.35 -0.2 7.69
SRF 2,225.00 2,231.70 2,200.05 2,214.00 -4.75 -0.21 0.47
IDFCBANK 48.8 49.25 48.3 48.55 -0.1 -0.21 23.09
CASTROLIND 202.6 203.25 201.25 201.75 -0.45 -0.22 4.13
INFY 1,168.00 1,188.50 1,155.25 1,175.90 -2.55 -0.22 43.29
NMDC 123.45 124.15 122.05 122.7 -0.3 -0.24 4.58
JSWSTEEL 321.95 323.85 319.5 322 -0.85 -0.26 14.16
VEDL 307.7 311.45 306.1 307.8 -0.8 -0.26 30.64
JUSTDIAL 454.6 465.15 450.1 454.75 -1.35 -0.3 10.7
CAPF 641.7 645.55 638.3 640.65 -2.25 -0.35 0.96
ENGINERSIN 153.5 153.5 150.75 151.8 -0.55 -0.36 7.33
POWERGRID 207.9 207.9 206.1 206.45 -0.75 -0.36 5.38
JINDALSTEL 251.85 253.75 249.05 250.8 -0.9 -0.36 17
MCDOWELL-N 3,445.00 3,473.80 3,425.50 3,438.25 -13.05 -0.38 0.86
EQUITAS 150.8 150.8 148.65 150.2 -0.6 -0.4 4.22
AMARAJABAT 852.85 857.65 844.4 850 -3.45 -0.4 1.22
MRPL 108 108.6 107 107.3 -0.45 -0.42 2.56
RBLBANK 508 510 504.45 505.2 -2.15 -0.42 1.08
CONCOR 1,345.10 1,351.00 1,306.35 1,338.80 -5.8 -0.43 1.86
TATASTEEL 608.3 608.3 600.1 603.6 -2.6 -0.43 17.7
BHARATFORG 764.45 765 755.75 759.65 -3.3 -0.43 1.96
GODREJIND 600.85 604.15 595.45 600.3 -2.6 -0.43 0.51
BALRAMCHIN 68 68.8 67.3 67.35 -0.3 -0.44 37.76
TV18BRDCST 67.75 67.75 66.8 67 -0.3 -0.45 29.9
APOLLOHOSP 1,130.10 1,148.00 1,123.30 1,128.90 -5.1 -0.45 0.74
IDFC 53.95 54.35 53.4 53.65 -0.25 -0.46 18.48
INDIGO 1,502.00 1,506.00 1,488.45 1,496.35 -7 -0.47 1.66
MGL 908.95 908.95 900.3 902.9 -4.45 -0.49 0.64
RPOWER 38.15 38.3 37.8 38 -0.2 -0.52 17.07
NBCC 208.1 208.4 205.55 207.75 -1.1 -0.53 5.37
APOLLOTYRE 287 288.25 283.95 286.4 -1.55 -0.54 9.3
DRREDDY 2,123.40 2,124.70 2,095.00 2,110.15 -11.75 -0.55 1.02
TATAPOWER 85.5 86.1 84.6 85.4 -0.5 -0.58 27.83
SUNTV 889 890.9 875.4 880 -5.4 -0.61 4.12
TATAMTRDVR 190 191.8 188 189.55 -1.25 -0.66 18.8
BALKRISIND 1,300.70 1,300.70 1,278.20 1,290.05 -8.75 -0.67 1.44
HINDALCO 263 264.95 259.05 260.35 -1.75 -0.67 34.14
HDFCBANK 1,979.00 1,979.00 1,860.30 1,942.80 -13.1 -0.67 25.54
BIOCON 636 640.55 627 633.25 -4.3 -0.67 7.65
IGL 294.1 294.75 290.85 292.35 -2.05 -0.7 3.9
OFSS 4,306.45 4,363.00 4,251.15 4,275.00 -31.05 -0.72 0.25
WIPRO 299.8 301 294.45 295.9 -2.15 -0.72 13.77
SOUTHBANK 25.85 26.15 25.65 25.85 -0.2 -0.77 35.77
UBL 1,128.00 1,134.30 1,113.45 1,118.70 -8.9 -0.79 0.72
ICICIBANK 280 282.8 275.25 279.9 -2.25 -0.8 61.14
BATAINDIA 802 802 789.4 795.1 -6.8 -0.85 4.44
SUZLON 11.4 11.5 11.2 11.4 -0.1 -0.87 105.52
HEROMOTOCO 3,736.40 3,736.40 3,691.35 3,709.95 -32.75 -0.88 1.06
GRASIM 1,102.80 1,106.05 1,088.05 1,091.10 -9.7 -0.88 2.78
GODFRYPHLP 897.75 899.95 886.4 888 -8.2 -0.91 0.23
COALINDIA 292 292 288.6 289.4 -2.65 -0.91 4.83
INFRATEL 332 332.6 324.5 328.1 -3 -0.91 10.08
AJANTPHARM 1,364.00 1,370.00 1,338.00 1,352.45 -12.55 -0.92 0.54
ONGC 183.4 183.75 179.4 180.6 -1.75 -0.96 17.87
CUMMINSIND 753 753 741.15 745 -7.5 -1 0.59
TATAGLOBAL 287.7 287.8 282.65 283.3 -3 -1.05 8.55
JETAIRWAYS 625.6 629 614.3 619 -6.7 -1.07 7.89
HINDUNILVR 1,471.00 1,471.00 1,450.00 1,452.00 -15.8 -1.08 1.66
GSFC 132.05 133.7 130.25 131.5 -1.5 -1.13 6.36
PETRONET 242 242 236.2 237 -2.7 -1.13 5.29
DIVISLAB 1,199.95 1,199.95 1,175.05 1,180.40 -13.85 -1.16 1.28
NESTLEIND 9,161.10 9,182.15 9,030.00 9,044.95 -117.05 -1.28 0.24
PAGEIND 24,300.00 24,438.90 23,851.05 23,945.65 -376.3 -1.55 0.05
CEATLTD 1,578.40 1,578.40 1,552.00 1,558.90 -24.5 -1.55 3.38
HDIL 40.5 40.5 39.1 39.4 -0.75 -1.87 37.49
BEML 1,090.10 1,092.00 1,068.00 1,070.00 -21.95 -2.01 1.3
VGUARD 249 249.6 242.4 244.55 -5.35 -2.14 5.73
HINDZINC 327 327.5 319.3 319.75 -7.9 -2.41 9.09
RNAVAL 28.3 28.45 26.05 26.5 -1.7 -6.03 47.41
Traded Value(crs) Open-Last
365.55 7.586971
142.96 3.648294
30.21 3.318447
612.48 3.621227
36.59 2.105263
1,442.63 2.435748
30.09 3.916394
220.83 2.867232
46.67 2.680257
26.64 2.826504
289.1 3.657044
91.6 2.678571
53.42 2.834646
53.07 2.694364
19.12 1.710526
179.06 1.720811
59.6 2.198391
19.74 1.744186
31.47 2.180737
70.64 2.857143
58.67 1.418087
177.62 1.618399
52.18 2.893102
25.62 1.565307
64.13 2.469136
15.55 0.975653
135.28 0.412814
44.29 1.315008
17.74 1.497006
72.08 1.5625
13.46 2.604167
19.83 1.753395
60.34 1.705838
17.52 1.847101
17.33 1.038477
5.49 1.269841
13.83 1.333333
20.8 1.277139
7.69 0.509444
160.45 0.903226
162.04 -0.13298
240.44 2.428515
150 0.801539
41.81 0.535082
15.3 0.913331
51.79 1.203704
 58.32 0.170551
8.75 1.085776
6.53 1.603995
3.33 1.22549
157.01 0.6821
49.56 1.029703
44.38 -0.27894
88.68 1.061491
89.34 0.03096
48.39 1.007509
9.22 0.642899
5.56 0.836713
60.99 0.829787
137.34 0.642153
8.46 1.051746
82.89 0.479233
25.61 -0.14388
16.02 0.543514
15.03 0.769231
16.57 0.734597
65.82 0.834371
18.33 1.098231
19.55 0.839071
11.41 0.625
21.91 0
11.34 1.033058
11.31 -0.29694
4.65 6.875
56.06 0.434517
3.4 0.829876
43.47 0.464157
9.11 0.361502
8.2 0.660903
5.66 0.267338
48.42 0.524315
5.14 0.335468
123.39 0.059009
53.31 0.399248
41.28 0.248705
58.94 0.277874
12.13 1.566364
30.81 0.985222
23.79 -0.2104
59.71 0.833742
49.27 0.474834
118.94 0.416729
17.22 0.055772
 15.71 0.769231
9.97 0.139336
22.09 0.376554
11.05 0.855746
25.26 0.289597
4.93 0.355872
12 1.029748
7.37 1.116279
20.94 0.321356
11.37 0.36308
10.86 0.517544
6.18 -0.2924
4.54 0.64333
11.98 -0.24299
2.13 0.339286
21.72 -0.24096
1.91 0.217865
2.57 0.603865
13.7 0.281849
8.02 0.420521
10.5 0.097879
157.28 -0.68145
19.31 -0.2862
19.96 1.006711
175.23 -1.97834
20.32 -0.34707
18.64 -0.22786
32.19 0
28.82 0.042064
17 -0.08183
43.31 -0.76131
2 0.261194
11.71 -0.27278
19.92 0.112179
8.47 0.309837
5.68 0
16.04 -0.07311
68.95 0.036232
6.8 -0.04763
60.45 -0.41146
56.51 -0.52083
6.07 -0.13091
2.66 -0.4186
57.56 -0.52555
11.74 0.362976
49.99 2.074653
13.41 -0.02873
 10.3 -0.49438
11.21 -0.5123
8.36 -0.41955
508.64 0.67637
5.63 -0.60753
45.46 0.01553
94.54 0.032499
49.04 0.032996
6.17 -0.16363
11.15 -1.10749
11.13 -0.69745
42.66 -0.41691
29.7 -0.19594
6.3 -0.39788
10.36 -0.33417
2.76 -0.64815
5.48 -0.55118
24.87 -0.46837
106.85 -0.77265
14.87 -0.6279
3.05 -0.09154
25.72 -0.95588
20.09 -1.10701
8.42 -0.10619
9.99 -0.55607
24.86 -0.37617
5.8 -0.6656
6.49 -0.39318
11.11 -0.16819
26.62 -0.20906
21.55 -0.624
23.68 -0.11696
36.28 -1.01237
35.58 -0.23684
18.53 -0.81879
89.16 -1.0076
498.41 -1.82921
48.36 -0.43239
11.39 -0.59504
10.64 -0.7303
40.96 -1.30087
9.26 0
8.09 -0.82447
170.31 -0.03571
35.36 -0.86035
12.02 0
39.4 -0.7079
30.49 -1.06094
2.01 -1.08605
14.01 -0.89041
32.98 -1.1747
7.27 -0.84677
32.35 -1.52672
4.39 -1.06242
24.29 -1.52937
48.96 -1.05499
24.24 -1.29164
8.38 -0.41651
12.63 -2.06612
15.15 -1.62923
21.95 -1.26786
13.11 -1.45823
52.86 -1.23543
14.9 -2.71605
14 -1.84387
14.08 -1.78715
29.26 -2.21713
12.93 -6.36042
Symbol Open High Low Last Traded Price Change %Change Traded Volume(lacs)
INFY 1,168.00 1,214.35 1,155.25 1,208.40 29.95 2.54 78.14
ADANIPORTS 381.45 389.55 375.55 387.6 6.45 1.69 22.88
TITAN 960 973.2 948.6 970.25 13.7 1.43 15.34
UPL 768 774.4 757.1 758.1 -7.65 -1 4.28
Traded Value(crs) Last pri 11.40 ch last v Chan
923.89 1175.9 2.76384 43.29 80.50358
87.68 383.45 1.082279 12.73 79.73291
147.52 956.05 1.485278 6.32 142.7215
32.73 766.25 -1.06362 2.43 76.13169