Symbol Open Price High Price Low Price LTP Close Price

TCS 3250 3422.35 3240 3414 3402.45

TECHM 667 706 667 696.1 700.5
INFY 1139 1193.7 1136.95 1179.65 1178.45
HCLTECH 1020 1074.2 1019.9 1057 1062.35
COALINDIA 283.25 294.95 282.45 291.35 292.05
WIPRO 294.8 300 293.9 297.8 298.05
BHARTIARTL 393.55 403.7 391.45 401.75 402
IOC 157.6 161 156.75 160 160.1
HINDUNILVR 1442 1472.15 1441.2 1472.15 1467.8
LUPIN 790 801.6 785.1 800 799.9
HDFCBANK 1941 1961 1932.15 1959.7 1955.9
CIPLA 582.35 593.4 581.5 590 589.05
TITAN 950 965.4 947.05 960 956.55
TATAMOTORS 335.95 343.25 334.6 336.1 336
EICHERMOT 30850 31220 30677.6 31079.95 31148.7
HEROMOTOCO 3725 3750.3 3690 3737.2 3742.7
KOTAKBANK 1150.85 1164 1145.05 1158.05 1152.85
GRASIM 1100.7 1109.55 1085 1103.4 1100.8
BAJAJ-AUTO 2853.8 2870.05 2801.05 2856 2852.7
UPL 767.9 770.9 751.3 767 765.75
ULTRACEMCO 4105 4134.5 4058.05 4092.1 4080.9
POWERGRID 208.8 209.6 206.2 207.5 207.2
MARUTI 9082 9108.15 9012.95 9035.75 9025
M&M 791.9 804.45 791.9 798.15 799.5
ASIANPAINT 1165 1165.95 1142.25 1158.5 1159.35
ITC 276 279.25 273.5 275.75 276.2
IBULHSGFIN 1374.9 1374.9 1347 1359 1356.05
HINDALCO 255.95 263.5 254.25 263.05 262.1
GAIL 337.75 342.75 325.05 333 330.55
ZEEL 590 592.95 585.2 588.6 587.7
SUNPHARMA 509 509 502 505.45 505.3
DRREDDY 2130 2145.95 2106.05 2118 2121.9
VEDL 305.45 309.75 303 309 308.6
ONGC 185 185 181.1 182.3 182.35
INDUSINDBK 1844 1844 1801.1 1815.05 1812.85
HINDPETRO 299.9 308 297.1 298.5 299.05
AXISBANK 513.5 513.85 503 506.9 505.7
LT 1385 1385 1359 1368.7 1365.05
HDFC 1863 1873 1832.5 1836.5 1834.15
INFRATEL 337.4 337.4 326.4 331.55 331.1
RELIANCE 938 941.85 921.2 930 927.9
NTPC 177.95 177.95 173.25 175.2 174.35
ADANIPORTS 386 387.25 378.95 381.45 381.15
BPCL 371.85 381.9 369.85 371 371.4
 BAJAJFINSV 5370 5389.9 5265 5298.85 5286.35
BAJFINANCE 1907.8 1907.8 1850.15 1881 1880.4
SBIN 245.85 245.85 239.5 241.85 241.2
TATASTEEL 618.95 618.95 602.6 607.05 606.2
ICICIBANK 289.25 290.15 279.7 282.5 282.15
YESBANK 317.7 317.7 306.05 309 308.55
OFSS 4147.95 4348.5 4147.95 4286 4306.05
ABB 1250 1299.75 1249.1 1289 1274.4
ASHOKLEY 151.45 156 150.65 155.3 155.55
OIL 225.95 231.45 224.9 229.3 230.45
CUMMINSIND 741.9 758.7 731.2 748.5 752.5
INDIGO 1485 1520 1473.05 1502.6 1503.35
MOTHERSUMI 344.55 352.8 342.7 351.5 351.1
BHEL 88 90.2 88 89.35 89.35
SIEMENS 1064 1075 1055.05 1070.95 1072.05
CONCOR 1351 1371.4 1337.85 1349.85 1344.6
PIDILITIND 1053 1070 1053 1061.25 1062.35
AUROPHARMA 617 623.5 608.4 617.9 618.6
NHPC 28.05 28.25 27.8 28 28.1
IDEA 71.2 71.95 70.45 70.95 70.85
GODREJCP 1115.75 1132.9 1111.6 1115.05 1119.55
JSWSTEEL 318.85 326.2 317.9 322.6 322.85
RECLTD 129 130.2 127.2 128.9 129.5
BANKBARODA 144.8 145 140.95 145 143.6
AMBUJACEM 246.6 247.95 244.1 246.25 246.6
BOSCHLTD 19487 19794.95 19410.4 19487.35 19481.6
SRTRANSFIN 1578.85 1587.5 1561.05 1571 1572.25
PETRONET 239.6 241.9 238.1 239.05 239.7
HAVELLS 551.9 559.2 544.7 548.95 548.25
ABCAPITAL 156.95 157.9 155.8 156 156.15
PGHH 9840 9860.95 9725 9726 9752
PFC 85.8 86.65 85.2 85.25 85.35
CADILAHC 386.6 388.5 382.4 384.6 385.15
GICRE 726.15 730.2 720.9 722.5 722.5
SHREECEM 17270 17270 16818.15 16999 16999.85
COLPAL 1114.1 1114.1 1099.3 1102 1102.2
HINDZINC 326.6 328.8 323 326.15 327.65
ACC 1567.8 1585 1552.6 1557.8 1561.65
MCDOWELL-N 3482.7 3513.4 3430.1 3447.8 3451.3
SBILIFE 718 721.95 710.1 716.5 716.15
DMART 1482.5 1491 1468 1475.45 1475.4
MARICO 319.8 320.15 315.5 316.65 316.9
ICICIPRULI 382.4 382.4 372 375.5 374.1
DABUR 356.5 359.5 353.05 354.15 355.15
SAIL 80.5 80.5 78.45 79.85 79.7
 PEL 2592 2615 2560.1 2568 2568.5
BRITANNIA 5396 5400.95 5299.5 5324 5322.35
MRF 79390 79479.85 78000 78247 78110.1
NMDC 125 125 122.1 123.4 123
DLF 214.45 214.75 208.7 210.55 210.75
PNB 95.2 95.5 92.8 93.9 93.6
LICHSGFIN 550 550.15 536.1 540.8 540.85
EMAMILTD 1170 1171 1130 1137.2 1145.55
BEL 133.95 134.35 130.5 132.4 132.3
SUNTV 911.9 912.85 882.3 888.9 885.4
L&TFH 170 170 163 164.9 164.55
MINDTREE 908.8 1013.45 903.05 987.95 979.85
MRPL 105 108.4 104.4 108 107.75
BHARATFORG 752 766.8 749 765.85 762.95
SRF 2179.5 2230 2172.15 2226.15 2218.75
RAMCOCEM 830 848.55 820.3 847 844.75
UBL 1105 1132.2 1102.2 1129.9 1127.6
TATACOMM 624.9 634 622.3 629.45 629.4
GLENMARK 564.5 576 561 572.95 571.2
DIVISLAB 1175.7 1199 1167.6 1192.9 1194.25
DISHTV 77.6 79.2 76.85 78.35 78.4
APOLLOHOSP 1128.5 1143.9 1108.85 1132.9 1134
AMARAJABAT 842 857.4 836.25 852.5 853.45
MUTHOOTFIN 427 435.9 425.6 431.75 433.35
TORNTPHARM 1380.05 1418 1369.95 1404.9 1400.25
GODREJIND 599.6 607.85 596 602 602.9
IDFC 53.45 54.2 52.95 53.9 53.9
TATAGLOBAL 285.95 288.8 283.65 286 286.3
RBLBANK 508 509.3 501 508 507.35
EXIDEIND 241 244.4 240.7 243.5 242.9
BIOCON 640 645.35 631 637.9 637.55
IGL 294.6 295.65 292.35 294 294.4
ADANIPOWER 26.2 26.5 25.7 26.05 26
TATACHEM 736.55 738.85 728.5 734 734.8
CHOLAFIN 1572.85 1579.85 1558.3 1567.35 1562.35
CASTROLIND 204.4 204.55 201.45 202.5 202.2
VOLTAS 635.3 640.9 633.05 635 635.9
TVSMOTOR 674.3 676.8 662.55 668.4 667.55
PCJEWELLER 296 300.3 294.2 295 295.8
DHFL 589.95 594.45 575 584.5 585.3
CENTURYTEX 1228.05 1239 1210.05 1225 1225.85
AJANTPHARM 1383.95 1383.95 1361 1369.15 1365
BERGEPAINT 269.8 270 260.55 266.6 268.6
TATAPOWER 86.8 86.9 85.5 85.75 85.9
FEDERALBNK 98.3 98.35 96.4 96.95 96.8
 IDFCBANK 49.35 49.4 48.45 48.7 48.65
NBCC 210.5 211.55 206.8 208.55 208.85
BALKRISIND 1316 1318.2 1292.55 1300 1298.8
APOLLOTYRE 291 293.65 286.2 288.35 287.95
PAGEIND 24600 24792.45 24130 24296.9 24321.95
ARVIND 432 433 419.8 423.55 422
GMRINFRA 19.8 19.9 19.3 19.55 19.5
ENGINERSIN 155.75 155.75 151 152.4 152.35
M&MFIN 518 518 501.4 505.75 504.6
JINDALSTEL 258 258.45 248.5 252.05 251.7
RELINFRA 463 463.5 445.45 448.5 448.6
IDBI 69 70 65.85 67.5 67.2
RPOWER 39.85 39.85 37.8 38.15 38.2
UNIONBANK 96 96.4 90.7 92.2 91.65
CANBK 277 277.25 255.4 261.7 258.7
BANKINDIA 108.5 108.7 101.2 102.45 102.35
TATAMTRDVR 190.1 194.7 190.1 190.5 190.8
MFSL 449 498.1 448.9 475.05 478.65
BAJAJHLDNG 2625 2635.05 2611.2 2620 2620.95
BHARATFIN 1122 1124 1109.2 1117.45 1116.8
IIFL 766 775.9 751.15 755 755.7
EDELWEISS 272.75 272.75 265.5 268.85 269.55
GSKCONS 5980 5990 5910.1 5950 5950.9
JUBLFOOD 2448.2 2473.4 2430.3 2450 2445.85
KPIT 235.4 246.35 234.75 243.1 243.1
TATAELXSI 1107.8 1148.7 1103.05 1141.65 1142.75
INFIBEAM 170 174.5 169.5 171 171.15
JAGRAN 158.4 162.9 158.2 161.1 161.9
NETWORK18 57.3 59.7 57.05 58.25 57.75
DBCORP 307.55 316.1 307.55 313.5 312.75
BALAJITELE 132.95 136.25 132.7 134.5 134.4
TV18BRDCST 67.1 68 66.4 67.8 67.3
INOXLEISUR 268.8 271 264.5 268 267.5
TVTODAY 480.9 481.9 468.55 470 470.95
PVR 1344 1344 1307.3 1316 1317.4
EROSMEDIA 177 177.9 173.35 173.8 173.9
HTMEDIA 89.4 89.7 87 87.25 87.5
DEN 104.5 105 102 102 102.2
HATHWAY 40.25 40.9 38.4 38.8 38.7
JSLHISAR 194 196.4 191.1 194 194.2
NATIONALUM 85 86.65 81.9 86.55 86.05
MOIL 215.1 217.2 211.65 213.5 213.85
WELCORP 151 151.8 147.6 149 148.75
APLAPOLLO 2182.15 2182.15 2121 2129.85 2129.5
HINDCOPPER 78.5 78.8 76 76.85 77.05
 INDIANB 309.2 309.2 298.05 303.1 302.65
SYNDIBANK 56.9 56.9 54.9 55.45 55.4
ORIENTBANK 93.35 94 88.15 90.4 90.2
ALBK 50.35 50.35 48 48.75 48.5
ANDHRABANK 41.8 41.8 38.55 39.35 39.15
PHOENIXLTD 630 639 626.85 634 634
UNITECH 6.05 6.1 5.95 6.1 6.05
BRIGADE 245.35 256.95 245.35 249.1 251.65
OBEROIRLTY 516 529.3 512 518.9 521.25
PRESTIGE 304 306.9 297.5 303.5 303.95
SOBHA 550 552.6 543.95 550 545.6
GODREJPROP 791 791 776 780 779.6
HDIL 41.05 41.35 39.75 40.05 40.15
IBREALEST 199 200.4 194.5 194.85 195.35
SOUTHBANK 26.4 26.55 25.9 26.1 26.05
PIIND 881.9 893.95 861 865 865.45
CROMPTON 228 231.5 225.85 228 229.65
INDHOTEL 149.9 150.9 145.8 148.7 146.9
ALKEM 1803.6 1810 1762.1 1776.1 1783.35
IRB 261.5 266.8 257.5 264.5 264.4
NCC 132.75 133.6 130.05 132.15 132
CGPOWER 84.2 84.6 82.55 82.75 83.15
SUZLON 11.6 11.75 11.4 11.5 11.5
CYIENT 668 735.85 668 701.75 710.15
GNFC 438 449 434.45 445 445.5
GSFC 131 134.2 129.7 132.65 133
MGL 911.75 914.3 903.8 905 907.35
VIJAYABANK 58 58.8 57.2 58.35 58.1
JMFINANCIL 137 137.5 135.1 136.05 136.1
KTKBANK 118 119.75 117.3 119.1 119.15
PTC 93.1 93.4 91.05 91.8 91.8
MANAPPURAM 120.9 120.9 118.4 118.85 119.2
KARURVYSYA 107.4 107.4 105.2 105.4 106.5
VAKRANGEE 129.9 137 127.95 135.5 135.8
AVANTIFEED 2190 2395 2175 2369.95 2357.05
GRAPHITE 669 711.9 646.3 707 706.3
NIITTECH 939 998.9 936.5 990.05 993.15
STRTECH 323 342 323 340.1 338
HEG 2672 2782 2616 2761.5 2757.45
HEXAWARE 422 439.45 422 434.5 436.05
BBTC 1495.05 1568 1456 1536 1536.2
DELTACORP 281.5 292.5 280.8 286.85 287.45
VGUARD 246 254.9 245.25 248.8 249.9
RAIN 352.25 359.4 346.95 353.65 355
DBL 1129.4 1144.95 1119 1131 1129.25
 ESCORTS 962 968.3 949.1 962.45 962
RAYMOND 1048 1063.95 1042.25 1045 1047
ADANITRANS 173.5 178.5 170.85 172 172.35
KEC 436.95 436.95 429.25 430 431.3
RAJESHEXPO 697.5 701 689.5 690.75 692.15
FCONSUMER 59.3 59.65 58.4 58.7 58.95
CEATLTD 1602 1602 1571.85 1581.3 1583.4
QUESS 1067 1077 1044 1048.4 1053.9
CANFINHOME 439 443 430.3 433.25 433.65
IBVENTURES 387 391.9 377 377.7 380.05
Pr. Close Chng % Chng Volume (Lac) Volume (Million) 52 Week High
3191.15 222.85 6.98 92.33 9.23 3422.35
665.2 30.9 4.65 54.9 5.49 706
1132.85 46.8 4.13 121.36 12.14 1221.05
1018.55 38.45 3.77 47.45 4.75 1074.2
283.2 8.15 2.88 24.36 2.44 316.95
292.45 5.35 1.83 33.52 3.35 334
395.35 6.4 1.62 67.53 6.75 564.8
157.95 2.05 1.3 114.02 11.4 231.48
1454.2 17.95 1.23 6.74 0.67 1472.15
790.35 9.65 1.22 14.14 1.41 1431.4
1939 20.7 1.07 23.4 2.34 2015
584.4 5.6 0.96 16.41 1.64 663.4
952.75 7.25 0.76 22.01 2.2 999.7
334.25 1.85 0.55 119.09 11.91 488.25
30920.15 159.8 0.52 0.18 0.02 33480
3723.6 13.6 0.37 3.99 0.4 4091.95
1153.9 4.15 0.36 12.18 1.22 1177.5
1104.15 -0.75 -0.07 3.54 0.35 1375
2857.95 -1.95 -0.07 4.66 0.47 3468.35
768.9 -1.9 -0.25 11.58 1.16 902.5
4103.45 -11.35 -0.28 1.93 0.19 4599.9
208.1 -0.6 -0.29 30.64 3.06 226.6
9077.65 -41.9 -0.46 3.04 0.3 9996.4
801.9 -3.75 -0.47 25.61 2.56 818.8
1165 -6.5 -0.56 7.28 0.73 1262
277.35 -1.6 -0.58 107.91 10.79 367.7
1367.55 -8.55 -0.63 9.89 0.99 1440
264.75 -1.7 -0.64 233.15 23.31 284
335.35 -2.35 -0.7 39.6 3.96 389.63
592.9 -4.3 -0.73 8.83 0.88 619
509.2 -3.75 -0.74 44.31 4.43 676
2136.3 -18.3 -0.86 2.67 0.27 2787
311.7 -2.7 -0.87 135.36 13.54 355.7
183.95 -1.65 -0.9 16.18 1.62 212.85
1832.95 -17.9 -0.98 18.2 1.82 1878.35
301.5 -3 -1 99.97 10 492.8
512.9 -6 -1.17 44.38 4.44 627.6
1385 -16.3 -1.18 10.91 1.09 1470
1858.65 -22.15 -1.19 26.27 2.63 1986.05
335.95 -4.4 -1.31 13.07 1.31 482.8
942.3 -12.3 -1.31 33.5 3.35 990.95
177.55 -2.35 -1.32 29.13 2.91 188
386.55 -5.1 -1.32 21.78 2.18 452.35
376.55 -5.55 -1.47 117.04 11.7 551.55
 5385.2 -86.35 -1.6 1.57 0.16 5790
1913.3 -32.3 -1.69 12.26 1.23 1985.9
246.15 -4.3 -1.75 155.47 15.55 351.3
621.95 -14.9 -2.4 63.46 6.35 748.11
289.6 -7.1 -2.45 197.46 19.75 365.7
318.5 -9.5 -2.98 218.01 21.8 382.9
4142.9 143.1 3.45 0.7 0.07 4379.2
1249.65 39.35 3.15 2.36 0.24 1749.2
151.1 4.2 2.78 189.46 18.95 156
225.15 4.15 1.84 12.61 1.26 259.3
736.7 11.8 1.6 6.21 0.62 1096.8
1486.7 15.9 1.07 9.92 0.99 1520
347.9 3.6 1.03 15.8 1.58 395.6
88.45 0.9 1.02 52.46 5.25 121.83
1064.5 6.45 0.61 2.02 0.2 1471.35
1346 3.85 0.29 2.48 0.25 1500
1058.4 2.85 0.27 3.61 0.36 1070
617.8 0.1 0.02 14.7 1.47 809.45
28 0 0 63.02 6.3 34.5
70.95 0 0 82.03 8.2 118.9
1115.75 -0.7 -0.06 6.73 0.67 1156
322.85 -0.25 -0.08 52.44 5.24 327.8
129.05 -0.15 -0.12 21.03 2.1 223.9
145.35 -0.35 -0.24 107.52 10.75 206.65
247 -0.75 -0.3 8.94 0.89 291.5
19549.35 -62 -0.32 0.12 0.01 25240
1578.95 -7.95 -0.5 2.22 0.22 1619.9
240.3 -1.25 -0.52 11.76 1.18 275.65
551.85 -2.9 -0.53 19 1.9 592.5
157.05 -1.05 -0.67 9.79 0.98 255
9796.8 -70.8 -0.72 0.01 0 9900
85.9 -0.65 -0.76 28.02 2.8 168.4
387.65 -3.05 -0.79 4.2 0.42 560
728.5 -6 -0.82 0.17 0.02 899
17141.9 -142.9 -0.83 0.09 0.01 20538
1111.35 -9.35 -0.84 2.25 0.22 1178.35
328.95 -2.8 -0.85 16.07 1.61 340.2
1571.35 -13.55 -0.86 2.8 0.28 1869.95
3478.65 -30.85 -0.89 2.49 0.25 4005.15
722.9 -6.4 -0.89 1.15 0.11 740
1488.65 -13.2 -0.89 2.6 0.26 1518.3
320.3 -3.65 -1.14 5.45 0.54 348.7
379.85 -4.35 -1.15 11.47 1.15 509.4
358.35 -4.2 -1.17 5.5 0.55 368.6
80.8 -0.95 -1.18 118.82 11.88 101.45
 2602.4 -34.4 -1.32 0.81 0.08 3058.37
5395.8 -71.8 -1.33 0.44 0.04 5420.45
79320 -1073 -1.35 0.06 0.01 80102
125.25 -1.85 -1.48 28.9 2.89 162.7
215.35 -4.8 -2.23 45.89 4.59 273.85
96.1 -2.2 -2.29 218.9 21.89 231.45
553.95 -13.15 -2.37 21.55 2.16 794
1168.1 -30.9 -2.65 1.54 0.15 1365
136.15 -3.75 -2.75 83.03 8.3 193.4
915.35 -26.45 -2.89 12.74 1.27 1097.8
170 -5.1 -3 52.94 5.29 213.85
897.6 90.35 10.07 114.66 11.47 1013.45
105.35 2.65 2.52 7.34 0.73 146.7
750.8 15.05 2 14.75 1.47 798
2184.35 41.8 1.91 1.64 0.16 2230
831.65 15.35 1.85 2.71 0.27 849.4
1113 16.9 1.52 3.78 0.38 1243
620.9 8.55 1.38 4.02 0.4 776
565.25 7.7 1.36 6.32 0.63 915.9
1179.75 13.15 1.11 2.58 0.26 1203.4
77.55 0.8 1.03 108.7 10.87 102.3
1122 10.9 0.97 3.65 0.36 1358
845.35 7.15 0.85 4.29 0.43 941
428.15 3.6 0.84 3.75 0.37 525.5
1398.15 6.75 0.48 3.92 0.39 1479.8
599.6 2.4 0.4 4.13 0.41 699
53.75 0.15 0.28 33.92 3.39 68.9
286.2 -0.2 -0.07 25.23 2.52 328.75
508.9 -0.9 -0.18 3.05 0.3 600.9
244.05 -0.55 -0.23 9.93 0.99 250
639.6 -1.7 -0.27 22.5 2.25 657.5
294.8 -0.8 -0.27 17.11 1.71 344.9
26.15 -0.1 -0.38 229.11 22.91 47.8
738.05 -4.05 -0.55 2.83 0.28 782
1580.2 -12.85 -0.81 0.69 0.07 1604
204.2 -1.7 -0.83 13.04 1.3 226.4
640.4 -5.4 -0.84 14.71 1.47 675.3
674.4 -6 -0.89 5.61 0.56 794.45
297.8 -2.8 -0.94 19.47 1.95 600.65
591.1 -6.6 -1.12 60.78 6.08 679
1239.1 -14.1 -1.14 5.86 0.59 1471.2
1385.2 -16.05 -1.16 0.72 0.07 1752
269.85 -3.25 -1.2 7.54 0.75 286.3
86.8 -1.05 -1.21 41.58 4.16 101.8
98.2 -1.25 -1.27 61.32 6.13 127.65
 49.35 -0.65 -1.32 35.93 3.59 71.15
211.6 -3.05 -1.44 11.05 1.1 291.3
1320 -20 -1.52 1.81 0.18 1352.2
292.95 -4.6 -1.57 25.52 2.55 307.25
24707.55 -410.65 -1.66 0.12 0.01 25789.95
431.15 -7.6 -1.76 19.54 1.95 478.5
19.95 -0.4 -2.01 230.82 23.08 25.05
155.7 -3.3 -2.12 17.99 1.8 206.4
520.7 -14.95 -2.87 19.41 1.94 522.55
260.05 -8 -3.08 82.33 8.23 294.3
465.05 -16.55 -3.56 17.84 1.78 620.05
70.05 -2.55 -3.64 189.67 18.97 91.5
39.9 -1.75 -4.39 101.38 10.14 65.2
96.65 -4.45 -4.6 98.06 9.81 205.1
278.3 -16.6 -5.96 118.35 11.83 463.7
109.1 -6.65 -6.1 149.07 14.91 216.8
191.2 -0.7 -0.37 12.63 1.26 294.3
448.65 26.4 5.88 37.7 3.77 683.95
2620.25 -0.25 -0.01 0.04 0 3025
1119.5 -2.05 -0.18 4.77 0.48 1160.35
765.85 -10.85 -1.42 0.81 0.08 874
272.85 -4 -1.47 12.23 1.22 309.1
5973.9 -23.9 -0.4 0.06 0.01 6940.25
2478.55 -28.55 -1.15 6.37 0.64 2538.7
234.75 8.35 3.56 48.24 4.82 246.35
1108.4 33.25 3 14.93 1.49 1148.7
170.25 0.75 0.44 61.57 6.16 195.9
158.05 3.05 1.93 6.4 0.64 201.9
57.25 1 1.75 7.96 0.8 64.1
308.25 5.25 1.7 1.94 0.19 401.95
133.05 1.45 1.09 1.34 0.13 202.8
67.5 0.3 0.44 41.76 4.18 70.8
266.95 1.05 0.39 1.51 0.15 326.35
470.55 -0.55 -0.12 2.61 0.26 557.95
1332.75 -16.75 -1.26 1.73 0.17 1655
177 -3.2 -1.81 2.48 0.25 265.3
89.35 -2.1 -2.35 1.26 0.13 118.4
104.5 -2.5 -2.39 1.36 0.14 149.4
40.1 -1.3 -3.24 39.6 3.96 49.5
194.3 -0.3 -0.15 5.64 0.56 252.4
87.25 -0.7 -0.8 384.94 38.49 97.6
217.25 -3.75 -1.73 2.18 0.22 285.85
152.35 -3.35 -2.2 5 0.5 197.15
2178.25 -48.4 -2.22 0.08 0.01 2575
79.8 -2.95 -3.7 53.74 5.37 110.5
 311.3 -8.2 -2.63 11.04 1.1 427.4
57.05 -1.6 -2.8 61.52 6.15 95.9
93.55 -3.15 -3.37 43.21 4.32 191
50.45 -1.7 -3.37 36.22 3.62 92.4
41.6 -2.25 -5.41 73.35 7.33 76.1
626.7 7.3 1.16 0.73 0.07 725
6.05 0.05 0.83 59.33 5.93 12.25
247.55 1.55 0.63 0.35 0.04 324.9
516.9 2 0.39 5.42 0.54 574.4
305.05 -1.55 -0.51 0.47 0.05 356.8
553.85 -3.85 -0.7 1.61 0.16 694.9
789.6 -9.6 -1.22 0.81 0.08 911.85
41.05 -1 -2.44 82.4 8.24 101.8
200.55 -5.7 -2.84 36.17 3.62 269.7
26.5 -0.4 -1.51 98.15 9.81 34.75
879.05 -14.05 -1.6 0.5 0.05 1034
228.25 -0.25 -0.11 33.65 3.37 295
149.3 -0.6 -0.4 12.39 1.24 160.95
1797.5 -21.4 -1.19 0.65 0.06 2469
263.9 0.6 0.23 40.11 4.01 282.4
134.05 -1.9 -1.42 22.92 2.29 141.4
84.15 -1.4 -1.66 11.56 1.16 99.15
11.7 -0.2 -1.71 238.97 23.9 22.25
647.05 54.7 8.45 40.49 4.05 735.85
436.8 8.2 1.88 26.98 2.7 548.5
131.25 1.4 1.07 35.53 3.55 166.4
906.85 -1.85 -0.2 5.14 0.51 1377.5
58.6 -0.25 -0.43 12.42 1.24 97.4
137 -0.95 -0.69 2.88 0.29 191.6
120.25 -1.15 -0.96 23.07 2.31 181
93.1 -1.3 -1.4 11.83 1.18 130.45
120.85 -2 -1.65 14.98 1.5 126.4
107.2 -1.8 -1.68 5.04 0.5 161.4
131.9 3.6 2.73 98.73 9.87 515
2188.15 181.8 8.31 4.68 0.47 2940
664.85 42.15 6.34 35.1 3.51 906
936.1 53.95 5.76 32.23 3.22 1012.45
322.25 17.85 5.54 37.55 3.76 415
2666.1 95.4 3.58 4.31 0.43 3515
420.7 13.8 3.28 33.41 3.34 439.45
1488.35 47.65 3.2 10.84 1.08 1823.9
282.6 4.25 1.5 40.55 4.06 401.6
246.2 2.6 1.06 38 3.8 254.9
351 2.65 0.75 26.22 2.62 475
1133.15 -2.15 -0.19 1.62 0.16 1218
 966.85 -4.4 -0.46 6.94 0.69 994.5
1053.35 -8.35 -0.79 3.53 0.35 1141.95
173.5 -1.5 -0.86 29.94 2.99 254.2
433.8 -3.8 -0.88 5.34 0.53 443.4
697.95 -7.2 -1.03 1.36 0.14 874
59.45 -0.75 -1.26 25.29 2.53 79.1
1605.45 -24.15 -1.5 3.82 0.38 2019
1064.45 -16.05 -1.51 0.29 0.03 1194.9
441.2 -7.95 -1.8 7.47 0.75 666
392.45 -14.75 -3.76 18.34 1.83 401.2
52 Week Low 365 day s % Chng 30 day s % Chng Trend
2252.8 48.49 19.17 0
356.65 68.02 9.9 BULLISH
860 28.33 1.3 0
796.2 30.72 12.78 0
233.7 3.06 7.81 0
241.5 19.54 1.43 0
332.75 18.18 0.34 0
156.75 -63.24 -7.97 0
898.55 62.03 12.1 0
727.1 -43.27 3.66 0
1438 35.24 6.53 0
480.2 2.54 6.71 0
460.1 103.28 10.12 0
324.3 -24.14 -0.8 0
25321.1 22.09 9.59 0
3179 16.8 6.36 0
867.2 32.26 10.79 0
1012.15 1.96 0.67 0
2694.5 1.68 -0.59 0
672.5 -0.7 7.68 0
3773.3 3.87 3.94 0
189 -1.75 6.46 0
6113.8 45.81 2.65 0
612 -36.63 7.72 BULLISH
1033.7 10.45 4.7 0
250 -1.06 6.39 0
940.95 41.98 13.41 BEARISH
181.6 41.42 21.05 0
259.99 -15.44 -24.06 0
458.1 12.78 2.35 0
432.7 -23.8 -0.65 BEARISH
1901.15 -18.77 -1.81 0
217.75 31.97 7.63 0
155.2 1.36 4.71 BEARISH
1375.2 27.68 5.73 BEARISH
297.1 -19.16 -15.88 0
447.5 1.48 -2.73 0
1107.53 22.9 5.81 BEARISH
1470.2 23.24 2.02 0
320.05 -4.37 -3.03 BEARISH
647.55 35.89 4.52 0
153.15 6.25 5.29 BEARISH
318 17.08 3.09 0
369.85 -23.02 -12.69 0
 3801 22.09 4.29 0
1190.55 51.33 13.5 BEARISH
232.35 -14.86 -2.91 BEARISH
403.77 34.68 2.37 BEARISH
241.09 10.76 -3.25 0
275.25 -3.77 2.18 BEARISH
3372.25 20.51 12.85 BULLISH
1248 -8.43 -1.2 0
81.05 91.02 6.37 0
171.4 -30.87 -29.9 0
680.65 -21.12 0.51 0
1004 38.35 20.89 0
246.77 40.41 15.28 0
79.85 -23 6.24 BULLISH
1055.05 -16.81 -3.39 0
1096.1 10.78 13.9 0
708 48.83 17.56 BULLISH
503.05 -3.46 8.1 0
25.5 -10.83 6.26 0
70.1 -17.69 -8.04 0
815.55 35.55 4.36 0
184.1 70.33 12.99 0
120.75 -34.95 1.42 0
128.1 -17.07 6.74 0
223 2.54 6.88 0
16975 -13.29 9.01 0
917.7 43.48 14.02 0
198.2 8.16 1.44 0
433.6 13.07 10.01 0
143.8 0
7266.65 33.24 5.29 0
83.3 -45.26 -4.16 0
362 -13.32 -0.22 0
695.3 0
15652.15 -3.08 3.5 BEARISH
966.75 11.42 5.9 BEARISH
226.85 20.33 4.2 0
1485.45 3.07 0.19 0
1837.7 80.86 13.27 0
629 0
691.55 101.34 9.58 0
284.15 5.09 -0.72 0
363.2 -6.07 1.16 BEARISH
265 21.99 10.9 0
52.85 31.66 10.52 BEARISH
2166.34 13.93 3.98 0
3339.2 55.16 10.34 0
61000 24.03 12.44 0
102.8 -2.22 4.22 BEARISH
153 24.4 -2.25 0
91.25 -38.71 -3.05 0
476.6 -15.95 4.39 0
998.3 11.55 10.23 0
130.5 -18.5 -11.44 0
652.45 5.39 -0.37 0
119.35 31.24 7.36 BEARISH
435.05 123.7 27.82 0
102.7 -11.26 -5.14 0
510.25 46.04 8.21 0
1415.25 32.81 16.28 0
647.6 26.28 13.7 0
726 52.66 12.61 0
570.45 -11.35 -1.26 0
517.05 -37.11 4.86 0
532.65 88.35 9 0
63.7 -20.74 18 0
957.15 -1.59 8.64 0
664.55 -1.88 8.7 0
357.45 6.08 10.86 0
1141.95 -3.19 11.96 0
512.55 15.85 11.54 0
48.3 -6.34 7.91 0
140.2 90.41 9.14 0
443.3 -12.14 9.22 0
192.4 4.15 14.7 0
295.03 72.34 10.69 0
193.36 38.63 2.46 0
23.1 -21.3 0.97 0
560.4 14.96 9.27 0
985.25 55.27 8.48 0
171.5 -53.44 0.12 0
403.4 53.23 2.3 0
468.55 41.88 7.33 0
206.6 40.56 -18.29 0
387.2 45.65 16.11 0
1013 9.61 6.06 0
1120.05 -21.04 -1.08 BEARISH
230.55 8.99 8.73 0
75.8 0.12 6.72 0
87.3 5.78 6.25 0
 47.15 -16.82 -1.12 0
178.2 14.59 7.36 0
695.75 -7.46 19.8 0
217.25 25.07 9.53 0
13680 72.79 16.31 0
353.25 9.87 9.08 0
14.2 24.52 9.83 0
140.65 -5.93 -1.45 BEARISH
289.95 48.79 16.05 BEARISH
102.7 123.94 7.92 0
390.55 -20.25 -1 0
50.2 -6.05 -8.41 0
34.6 -18.83 -2.18 BEARISH
86 -38.64 -4.41 0
225.2 -17.61 2.95 0
91.35 -31.31 1.74 0
182.4 -29.85 0.26 BULLISH
417.3 -27.42 11.71 0
1750 24.68 3 0
651 49.36 5.21 0
417.7 64.94 4.09 0
162.2 51.34 6.81 BEARISH
4851 13.97 -10.02 0
817.2 141.8 15.47 0
104.05 90.67 5.33 0
641.18 48.63 15.87 0
87.15 56.19 14.27 0
155.6 -18.68 -2.3 0
39.5 44.54 3.93 0
290.25 -17.42 0.69 BULLISH
98.5 29.51 6.92 0
33.05 63.37 5.12 0
216 -5.68 3.92 0
210 72.6 0.16 0
1142.05 -15.53 4.23 BEARISH
163.2 -27.69 0.17 0
79.25 4.37 0.52 0
72.55 2.82 14.54 0
25.6 -13.3 13.78 0
117.95 42.96 10.01 0
60.7 27.75 31.24 0
147 32.55 9.94 0
80.65 83.05 1.6 0
1191.25 76.87 9.97 BEARISH
56.55 18.5 14.53 0
251.45 19.66 4.97 BEARISH
51.85 -21.85 -8.04 BEARISH
83.95 -40.03 -5.09 0
43.3 -32.53 -1.22 BEARISH
31.95 -33.64 -7.52 BEARISH
387.2 61.24 4.2 0
4.85 6.09 0.83 0
232 5.91 -2.41 BULLISH
335.3 35.59 7.52 0
221.05 24.31 3.42 0
345 51.1 12.08 0
435 73.85 6.51 BEARISH
38.1 -55.52 -5.09 0
122 41.86 -2.31 0
22.1 17.04 8.52 0
675 2.95 3.94 0
200.05 7.85 1.81 0
101.4 16.22 15.27 0
1578.3 -14.43 -15.59 0
193.5 4.55 21.55 0
76.2 37.23 9.21 0
67.5 3.89 6.02 0
10.6 -42.07 1.77 0
474 42.17 9.04 BULLISH
255 58.28 7.75 0
112.5 15.05 7.93 0
890 -9.62 -7.49 0
50.5 -16.76 6.97 0
100.3 30.75 10.48 0
108 -21.64 0.29 0
82.6 -4.08 1.83 0
82.1 28.35 13.9 BEARISH
96 -11.76 5.4 BEARISH
113.9 -61.11 -50.36 0
842 172.88 3.26 0
102.5 476.67 -6.53 0
419.25 134.58 7.84 0
136.65 135.85 7.68 BULLISH
232.5 877.18 -12.64 0
199.25 109.75 16.04 BULLISH
842.35 70.8 27.7 0
139 67.45 -0.9 0
165 37.38 12 0
91.55 243.68 -7.87 0
381.5 180.47 17.24 0
 541.1 76.27 16.43 0
598.1 42.44 14.36 0
70.9 99.65 -11.57 0
209.15 98.57 10.67 BEARISH
595.55 14.62 -6.96 0
28.95 82.02 5.48 0
1413.05 10.21 3.72 BEARISH
737.3 40.58 0.24 0
402.5 -12.79 -17.1 0
92.65 283.06 49.79 0