SYMBOL

ABB
ACC
ALBK
ALOKTEXT
ANDHRABANK
ARVINDMILL
ASHOKLEY
AUROPHARMA
BAJAJAUTO
BALRAMCHIN
BALASTEELS
BANKBARODA
BANKINDIA
MAHABANK
MPHASISBFL
BEL
BHARATFORG
BPCL
BHARTIARTL
BHEL
BOMDYEING
BONGAIREFN
BSES
CANBK
CENTURION
CENTURYTEX
CESC
CHAMBLFERT
CIPLA
COCHINREFN
COLGATE
CORPBANK
CUMMINSIND
DABUR
DEEPAKFERT
DIVISLAB
DRREDDY
ESCORTS
ESSAROIL
FEDERALBNK
GAIL
GESCOCORP
GESHIPPING

SERIES

OPEN

HIGH

LOW

CLOSE

LAST

PREVCLOSE
TOTTRDQTY

GLAXO
GNFC
GRASIM
GUJAMBCEM
HCLTECH
HDFCBANK
HDFC
MATRIXLABS
HEROHONDA
HINDALCO
HTMT
HINDLEVER
HINDPETRO
HUGHESTELE
ICICIBANK
IDBI
IDFC
IFCI
I-FLEX
INDUSINDBK
INDIACEM
IGL
INDHOTEL
INDOCO
IOB
INFOSYSTCH
IPCL
ITC
IVRCLINFRA
JPASSOCIAT
JPHYDRO
J&KBANK
JETAIRWAYS
JINDALSTEL
JSTAINLESS
KTKBANK
LT
LICHSGFIN
CHENNPETRO
M&M
MARUTI
MRPL
MTNL
NAGARFERT

NATIONALUM
NDTV
NEYVELILIG
NTPC
ONGC
ORCHIDCHEM
ORIENTBANK
PATNI
PETRONET
POLARIS
PNB
PUNJLLOYD
RANBAXY
REL
RELCAPITAL
RELIANCE
RPL
ROLTA
SAIL
SATYAMCOMP
SCI
SESAGOA
SIEMENS
SRF
SBIN
STER
STAR
SUNPHARMA
SUZLON
SYNDIBANK
TATACHEM
TATAPOWER
TATATEA
TCS
TATAMOTORS
TATASTEEL
TITAN
TVSMOTOR
UCOBANK
UNIONBANK
UTIBANK
VSNL
VIJAYABANK
WIPRO

WOCKHARDT
ZEETELE

TOTTRDVAL
TIMESTAMP

SYMBOL
ABB
ACC
ALBK
ALOKTEXT
ANDHRABANK
ARVINDMILL
ASHOKLEY
AUROPHARMA
BAJAJAUTO
BALASTEELS
BALRAMCHIN
BANKBARODA
BANKINDIA
BEL
BELCERAMIC
BHARATFORG
BHARTIARTL
BHARTIARTL
BHEL
BOMDYEING
BONGAIREFN
BPCL
CANBK
CENTURYTEX
CESC
CHAMBLFERT
CHENNPETRO
CIPLA
COCHINREFN
COLGATE
CORPBANK
CUMMINSIND
DABUR
DABURPHARM
DEEPAKFERT
DIVISLAB
DRREDDY
ESCORTS
ESSAROIL
FEDERALBNK
GAIL
GESCOCORP
GESHIPPING
GLAXO
GNFC
GRASIM
GUJAMBCEM
HCLTECH
HDFC
HDFCBANK
HEROHONDA

OPEN
HIGH
LOW
CLOSE PREVCLOSE TOTTRDQTY
2775
2820
2765 2784.4
2759.25
62035
890
898
883 886.25
887.8
909041
66.25
67.8
66.25
67.55
66.25
917989
63.6
64.9
62.4
62.8
63.6
1158449
82.8
86.5
82
85.85
81.55
2281346
61.2
62.3
60.5
60.8
60.2
1360132
37.75
38.5
37.75
38
37.55
4068785
649
651.9
635 637.35
645.85
121805
2770 2833.75
2735 2741.85
2784.75
148048
15.8
15.8
15.1
15.6
14.9
87352
107.5
108.7
99.65 100.15
106.65
9619793
238.55
245
236.5 241.75
237.75
362989
130.1 131.85
129
130
129.35
917224
1090
1134
1088 1112.45
1082.7
192276
15
16
15
15.85
15.3
13329
325.2 335.85
324 325.55
324.6
976544
417
420
410.1
413.7
413
762469
480
480
480
480
461
70000
2230.5
2272 2185.05 2244.4
2180.45
699906
638 687.85
638
652.4
632.7
3675751
60
61.9
57.4
60.35
56.7
1498638
329
354.9
329 347.05
325.05
832859
208
213.4
208
209.9
206.35
600031
425 427.75
415.3
419.9
421.15
2714326
299
305.5 290.05
301.5
292.65
159563
35.9
35.9
34.75
34.9
34.9
295780
215.95
217.7
205.5 206.75
220.5
223594
253 255.35 245.05 246.25
250.35
2544702
133 145.25
133 139.15
129.7
359420
373
381
371 372.35
369.75
501870
282 292.75
282
291.1
282.8
201794
208
212
205
206.2
207.8
415077
137.2
142
137.2 139.65
136
1104854
64.9
64.9
62.5
63.2
63.55
146415
82.3
84.1
82.1
82.45
81.9
88707
1800
1839 1755.65 1766.2
1794.85
18573
1465 1484.6
1442 1453.7
1439.4
317971
85
85.5
82.8
83.15
84.05
722055
48
48.9
47
47.25
46.15
4928697
189.9
189.9 185.25
186
186.45
39870
252.5
261.9
252.5
259.6
251.2
1031244
752.2
867.7
752.2
804.4
741.1
4198298
257.4
264.4 255.15 256.15
253.2
888221
1131 1177.5
1124 1159.45
1122.15
63032
99.9
99.95
96.8
97.35
101.85
499305
2210
2237 2200.3 2209.4
2197.35
100087
109 109.85
108.1
108.8
108
5428626
595
601.9 575.25
581.7
590
397166
1305
1320 1280.05 1285.7
1301.65
167391
828
869.4 818.15 846.15
807.45
653555
694.9
716.7
688 705.15
682.55
778710

HINDLEVER
HINDPETRO
HTMT
I-FLEX
ICICIBANK
IDBI
IDFC
IFCI
IGL
INDHOTEL
INDIACEM
INDOCO
INDUSINDBK
INFOSYSTCH
IOB
IPCL
ITC
IVRCLINFRA
J&KBANK
JETAIRWAYS
JINDALSTEL
JPASSOCIAT
JPHYDRO
JSTAINLESS
KTKBANK
LICHSGFIN
LT
M&M
M&MFIN
MAHABANK
MARUTI
MATRIXLABS
MPHASISBFL
MRPL
MTNL
NAGARFERT
NATIONALUM
NDTV
NEYVELILIG
NTPC
ONGC
ORCHIDCHEM
ORIENTBANK
PATNI
PETRONET
PNB
PNBGILTS
POLARIS
PUNJLLOYD
RANBAXY
REL
RELCAPITAL

228
240
567.75
1431
585
62.8
58.8
8.7
117.9
1259.95
197
288.1
40.9
1770
96.25
279.8
180.2
235
408
548
1539.9
442.5
27.1
101
104.5
159.4
2326.1
625
220
23.3
807
278
175.25
39.4
150
11.7
202
178
59
126.4
1230
199.1
185
351
51
415
17.1
109.8
745.7
399.5
481
460

232 227.25
230.5
268
238
260.8
568
546.1
550.1
1543.4
1422 1439.6
595.9
580
590.7
64.3
62.3
63.55
59
56.9
57.05
9.6
8.7
9.5
119
115 118.25
1275 1223.15 1227.75
201
193.2 193.85
295 283.15 286.55
41.4
40.55
40.8
1785 1740.35 1752.3
97.8
95.3
95.95
282.15
262 277.05
182.3
180.1
180.9
241
231.5 233.45
410 400.05
401.5
588
548
564.3
1600
1512
1532
467.4
442.5 446.65
27.6
27
27.1
104.5
100.6
101.4
106.95
104 105.55
161.4
158 158.95
2395 2316.5 2381.6
644.6
625
634.6
233.9
220
233.1
23.8
23.1
23.15
820
807 814.95
278.7
271 272.35
176.4 170.85
171.5
40.5
38
39.3
155
149.9 154.05
11.9
11.5
11.7
203.45 200.25 202.35
182
176 180.55
61.6
59
59.9
126.95 125.05
125.8
1254.8
1220 1241.9
207.75 198.35
203.9
189.85
183.2 184.25
355
345.8 349.35
51.15
50
50.1
430.95
415 428.05
17.25
16.7
16.95
111.4
107.1
107.6
759.9
730.1 738.35
422.8 395.15
403.3
490
476.1 479.25
461.4
452.1 453.65

227.15
236
556.85
1377.85
576.75
62.1
58.2
8.65
113.9
1255.9
194.55
283.45
40.25
1755.5
96
277.15
178.55
233.55
399.4
541.1
1501.45
432.45
26.85
100.55
103.1
157.65
2307.6
620.2
227.3
23.15
802.25
273.4
171.9
38.7
148.45
11.4
199.35
176.7
58.7
125.15
1215.3
197.65
182.95
346.8
50.05
414.4
16.8
108.4
740.6
392.65
480.35
452.4

4229231
2738237
26944
839555
631957
1849466
1389456
20147187
169335
252223
4997823
9380
578839
1176127
125797
1411521
4475209
1281505
23436
451102
32866
1201808
2968322
389251
454386
159253
367811
944088
18546
310264
792319
308329
354451
1911518
3183195
1535263
1022458
483596
859971
1441409
715536
1595133
485145
406085
376514
731468
12578
2368040
258195
1368456
323733
1207903

RELIANCE
ROLTA
RPL
SAIL
SATYAMCOMP
SBIN
SCI
SESAGOA
SIEMENS
SRF
STAR
STARPAPER
STER
STERLINBIO
STERTOOLS
SUNPHARMA
SUZLON
SYNDIBANK
TATACHEM
TATAMOTORS
TATAPOWER
TATASTEEL
TATATEA
TCS
TITAN
TITANOCOMP
TVSMOTOR
UCOBANK
UNIONBANK
UTIBANK
VIJAYABANK
VSNL
WIPRO
ZEETELE

1035
211.35
61.25
78.5
784.6
879.3
143.5
1031.25
1020
242.7
309
44.4
406
113
96.5
834.95
1235
70.95
218.9
809.7
509
537
870
979
764
189.9
96
18.9
115
332
45
394.95
517
277

1055 1034.1 1046.5

217.9
209.6 211.05
63
61.25
62.6
79.6
77.25
77.9
792
781 785.85
895
875
888.5
146.4
141.5
142.7
1060 1023.1 1029.05
1032
1003 1008.95
248.4 238.25 239.45
309.2
285.2 289.25
44.4
42.9
43.15
415
404 409.95
114 111.95
112.2
101
96.5
99.1
854
834 850.35
1249 1187.55
1193
71.9
69
70.45
219.85
215 215.75
825 807.05 817.55
518.9
504 505.15
542.8
529.6 532.45
884.8
851.5 856.35
984.5
968
972.2
769
734.8
737.9
191.5
176.6 181.15
97.05
94.65
95.15
19.8
18.3
18.7
116.5
113.9
114.7
335.75
331.1 333.95
45.9
44.65
44.75
397.45
388.6 390.75
524.8 511.35
514.7
279.5 272.75
274.1

1029.25
208.7
60.95
77.65
775.25
871.45
140.65
1025.6
1006.85
238.5
302.95
42.4
400.15
111.65
96.5
827.85
1227.8
69.05
215.15
800.65
502
531.7
869.25
964.65
755.15
185.8
94.9
18.25
113.85
330
44.55
390.05
510.15
272.4

4117495
1103997
3558782
5053461
1842064
1296885
310057
107780
508459
1946818
164340
25203
2878038
33576
1639
210438
812814
1793615
268879
1238943
169931
2291736
290809
951067
882946
26702
365157
991430
414362
185241
394186
941989
1291126
1455695