As Of 2022-09-29 03:00:00
| Symbols | Closing Price | LTV | %Change | Max Price | Min Price | Opening Price | Quantity | No of Transaction | Difference Rs. |
|---|
| ACLBSL | 708.00 | 0 | -0.3000 | 719.00 | 702.00 | 715.00 | 994.00 | 0 | -2.10 |
| ADBL | 315.00 | 0 | 1.4500 | 316.00 | 305.00 | 310.60 | 8802.00 | 0 | 4.50 |
| AHPC | 274.00 | 0 | -0.3600 | 277.00 | 271.50 | 277.00 | 16188.00 | 0 | -1.00 |
| AKJCL | 171.20 | 0 | -1.0400 | 175.00 | 171.10 | 173.10 | 13379.00 | 0 | -1.80 |
| AKPL | 378.10 | 0 | 0.9300 | 380.00 | 375.00 | 377.00 | 25316.00 | 0 | 3.50 |
| ALBSL | 980.00 | 0 | 0.9300 | 998.00 | 940.00 | 989.00 | 4951.00 | 0 | 9.00 |
| ALICL | 442.00 | 0 | 0.9100 | 445.00 | 440.00 | 440.00 | 3643.00 | 0 | 4.00 |
| API | 208.00 | 0 | 0.9700 | 210.80 | 207.00 | 209.00 | 50434.00 | 0 | 2.00 |
| AVYAN | 431.50 | 0 | 8.1700 | 431.50 | 406.80 | 406.80 | 40.00 | 0 | 32.60 |
| BARUN | 210.50 | 0 | -0.2400 | 215.10 | 210.00 | 215.10 | 2892.00 | 0 | -0.50 |
| BBC | 3213.00 | 0 | 0.7200 | 3213.00 | 3150.00 | 3150.10 | 73.00 | 0 | 23.00 |
| BFC | 330.00 | 0 | 3.7700 | 330.30 | 324.00 | 324.00 | 4493.00 | 0 | 12.00 |
| BHDC | 354.00 | 0 | 2.6100 | 361.00 | 338.10 | 338.10 | 680.00 | 0 | 9.00 |
| BHL | 252.00 | 0 | -1.0600 | 264.00 | 248.10 | 259.00 | 2580.00 | 0 | -2.70 |
| BNHC | 367.00 | 0 | -1.4500 | 367.00 | 353.10 | 365.00 | 3332.00 | 0 | -5.40 |
| BNT | 11800.00 | 0 | -0.8400 | 11805.00 | 11800.00 | 11800.00 | 45.00 | 0 | -100.00 |
| BPCL | 296.00 | 0 | 1.3700 | 297.00 | 292.00 | 292.00 | 2785.00 | 0 | 4.00 |
| CBBL | 990.10 | 0 | 1.5500 | 994.00 | 975.50 | 994.00 | 6951.00 | 0 | 15.10 |
| CBLD88 | 848.00 | 0 | -1.7400 | 848.10 | 848.00 | 848.10 | 50.00 | 0 | -15.00 |
| CFCL | 295.00 | 0 | 0.5100 | 298.00 | 289.50 | 298.00 | 7918.00 | 0 | 1.50 |
| CGH | 965.00 | 0 | 0.5200 | 975.00 | 964.30 | 975.00 | 245.00 | 0 | 5.00 |
| CHCL | 366.00 | 0 | 2.2100 | 366.10 | 352.00 | 352.00 | 2739.00 | 0 | 7.90 |
| CHDC | 624.00 | 0 | 0.0800 | 624.40 | 612.00 | 612.20 | 2332.00 | 0 | 0.50 |
| CHL | 203.50 | 0 | -1.4500 | 209.00 | 203.50 | 206.00 | 2115.00 | 0 | -3.00 |
| CIT | 1845.00 | 0 | 0.8200 | 1845.00 | 1830.00 | 1831.00 | 5111.00 | 0 | 15.00 |
| CLBSL | 780.00 | 0 | 2.3600 | 785.00 | 769.00 | 771.00 | 656.00 | 0 | 18.00 |
| CMF1 | 7.65 | 0 | 1.4600 | 7.65 | 7.50 | 7.50 | 6000.00 | 0 | 0.11 |
| CMF2 | 8.16 | 0 | 2.0000 | 8.16 | 8.16 | 8.16 | 600.00 | 0 | 0.16 |
| CORBL | 256.20 | 0 | -1.4600 | 260.10 | 254.80 | 259.00 | 2817.00 | 0 | -3.80 |
| CZBIL | 195.00 | 0 | 4.5600 | 195.00 | 186.50 | 187.70 | 29869.00 | 0 | 8.50 |
| DDBL | 902.00 | 0 | 1.1200 | 918.00 | 895.00 | 895.00 | 2475.00 | 0 | 10.00 |
| DHPL | 175.00 | 0 | 1.7400 | 177.90 | 171.90 | 175.40 | 3242.00 | 0 | 3.00 |
| DORDI | 249.00 | 0 | 0.4000 | 252.90 | 245.00 | 250.00 | 3764.00 | 0 | 1.00 |
| EBL | 475.00 | 0 | -0.2100 | 484.00 | 475.00 | 480.00 | 12717.00 | 0 | -1.00 |
| EDBL | 296.10 | 0 | -0.3000 | 302.00 | 296.00 | 302.00 | 5830.00 | 0 | -0.90 |
| ENL | 585.00 | 0 | 0.0000 | 600.00 | 585.00 | 585.00 | 1320.00 | 0 | 0.00 |
| FMDBL | 610.00 | 0 | 1.3300 | 614.00 | 605.00 | 605.00 | 3246.00 | 0 | 8.00 |
| FOWAD | 2546.00 | 0 | 1.9200 | 2550.00 | 2515.50 | 2520.00 | 4236.00 | 0 | 48.00 |
| GBBL | 376.90 | 0 | 1.8600 | 376.90 | 371.00 | 374.90 | 24824.00 | 0 | 6.90 |
| GBILD86/87 | 744.80 | 0 | -2.0000 | 744.80 | 744.80 | 744.80 | 25.00 | 0 | -15.20 |
| GBLBS | 599.00 | 0 | -0.3700 | 613.00 | 595.50 | 595.50 | 2132.00 | 0 | -2.20 |
| GFCL | 433.00 | 0 | 0.2300 | 435.00 | 428.10 | 435.00 | 3645.00 | 0 | 1.00 |
| GHL | 172.20 | 0 | -1.6000 | 177.50 | 171.00 | 176.50 | 4571.00 | 0 | -2.80 |
| GIBF1 | 8.80 | 0 | -2.2200 | 8.82 | 8.65 | 8.82 | 8700.00 | 0 | -0.20 |
| GILB | 1185.00 | 0 | 2.6000 | 1199.00 | 1170.00 | 1178.10 | 571.00 | 0 | 30.00 |
| GIMES1 | 8.54 | 0 | 2.6400 | 8.56 | 8.40 | 8.48 | 18680.00 | 0 | 0.22 |
| GLBSL | 899.00 | 0 | 5.7600 | 899.00 | 859.90 | 859.90 | 200.00 | 0 | 49.00 |
| GLH | 247.00 | 0 | 1.2700 | 247.00 | 235.30 | 240.00 | 1440.00 | 0 | 3.10 |
| GMFBS | 890.00 | 0 | 3.0100 | 890.00 | 863.30 | 880.90 | 250.00 | 0 | 26.00 |
| GMFIL | 315.00 | 0 | 1.2900 | 317.00 | 310.10 | 316.90 | 9854.00 | 0 | 4.00 |
| GRDBL | 229.00 | 0 | -4.1800 | 243.00 | 226.10 | 243.00 | 5181.00 | 0 | -10.00 |
| GUFL | 475.00 | 0 | -1.0200 | 487.00 | 472.10 | 487.00 | 10776.00 | 0 | -4.90 |
| GVL | 305.00 | 0 | 3.3900 | 305.00 | 285.00 | 289.10 | 9171.00 | 0 | 10.00 |
| HBL | 324.90 | 0 | 1.2100 | 325.00 | 317.00 | 322.00 | 2839.00 | 0 | 3.90 |
| HDHPC | 175.00 | 0 | 0.0000 | 176.00 | 172.60 | 175.00 | 33203.00 | 0 | 0.00 |
| HDL | 3310.00 | 0 | 1.6600 | 3310.00 | 3274.00 | 3274.00 | 5779.00 | 0 | 54.00 |
| HEI | 362.00 | 0 | 0.5600 | 372.00 | 359.00 | 365.00 | 20590.00 | 0 | 2.00 |
| HHL | 219.00 | 0 | 0.4600 | 226.70 | 214.00 | 214.00 | 1177.00 | 0 | 1.00 |
| HIDCL | 170.00 | 0 | 2.1000 | 171.00 | 167.50 | 169.00 | 32457.00 | 0 | 3.50 |
| HIDCLP | 97.00 | 0 | 0.8300 | 98.00 | 95.90 | 98.00 | 21821.00 | 0 | 0.80 |
| HPPL | 297.90 | 0 | -0.0300 | 297.90 | 292.10 | 294.10 | 815.00 | 0 | -0.10 |
| HURJA | 207.00 | 0 | 2.4200 | 213.00 | 206.00 | 206.00 | 1023.00 | 0 | 4.90 |
| ICFC | 422.00 | 0 | 0.2400 | 428.70 | 417.00 | 428.00 | 7569.00 | 0 | 1.00 |
| IGI | 348.00 | 0 | -0.8800 | 352.50 | 345.00 | 352.50 | 9698.00 | 0 | -3.10 |
| ILBS | 895.00 | 0 | 0.9000 | 895.00 | 880.00 | 880.00 | 604.00 | 0 | 8.00 |
| JALPA | 2960.20 | 0 | 2.7500 | 2975.00 | 2881.10 | 2881.10 | 1155.00 | 0 | 79.10 |
| JBBL | 267.00 | 0 | 1.1400 | 272.00 | 264.50 | 267.00 | 12918.00 | 0 | 3.00 |
| JBLB | 2550.00 | 0 | 2.7400 | 2551.00 | 2450.00 | 2450.00 | 2881.00 | 0 | 67.90 |
| JFL | 355.00 | 0 | 1.1400 | 355.00 | 350.00 | 351.10 | 1744.00 | 0 | 4.00 |
| JOSHI | 182.90 | 0 | -0.6000 | 185.00 | 180.00 | 185.00 | 7315.00 | 0 | -1.10 |
| JSLBB | 1640.00 | 0 | 5.1300 | 1716.00 | 1591.20 | 1591.20 | 381.00 | 0 | 80.00 |
| KDBY | 8.15 | 0 | 3.6900 | 8.25 | 7.85 | 8.00 | 2775.00 | 0 | 0.29 |
| KEF | 8.06 | 0 | -0.2500 | 8.06 | 8.06 | 8.06 | 3195.00 | 0 | -0.02 |
| KKHC | 174.00 | 0 | 2.3500 | 176.00 | 170.00 | 173.40 | 1935.00 | 0 | 4.00 |
| KLBSL | 808.20 | 0 | 0.0200 | 808.20 | 808.20 | 808.20 | 10.00 | 0 | 0.20 |
| KMCDB | 955.10 | 0 | 1.9300 | 960.00 | 940.10 | 955.70 | 384.00 | 0 | 18.10 |
| KPCL | 306.10 | 0 | -0.6200 | 314.00 | 306.10 | 314.00 | 981.00 | 0 | -1.90 |
| KRBL | 215.90 | 0 | 0.4200 | 218.00 | 212.00 | 212.00 | 2650.00 | 0 | 0.90 |
| KSBBL | 310.00 | 0 | 0.9800 | 312.00 | 306.30 | 312.00 | 11526.00 | 0 | 3.00 |
| LBBL | 347.00 | 0 | 1.7600 | 350.00 | 339.00 | 339.00 | 25779.00 | 0 | 6.00 |
| LBL | 194.20 | 0 | 0.1000 | 196.00 | 192.00 | 192.10 | 8245.00 | 0 | 0.20 |
| LEC | 224.40 | 0 | 2.0500 | 224.40 | 218.60 | 221.00 | 3099.00 | 0 | 4.50 |
| LEMF | 8.00 | 0 | 3.2300 | 8.00 | 7.90 | 7.90 | 1190.00 | 0 | 0.25 |
| LICN | 1226.00 | 0 | -1.5300 | 1259.70 | 1211.10 | 1259.70 | 3929.00 | 0 | -19.00 |
| LLBS | 1169.50 | 0 | 1.4300 | 1169.50 | 1169.00 | 1169.00 | 120.00 | 0 | 16.50 |
| LUK | 8.03 | 0 | 3.8800 | 8.03 | 7.88 | 7.88 | 200.00 | 0 | 0.30 |
| MBJC | 205.00 | 0 | 0.9900 | 208.00 | 200.00 | 200.00 | 4639.00 | 0 | 2.00 |
| MBL | 224.00 | 0 | 2.2800 | 224.90 | 219.00 | 219.20 | 13385.00 | 0 | 5.00 |
| MDB | 358.10 | 0 | 1.7300 | 359.00 | 353.00 | 359.00 | 690.00 | 0 | 6.10 |
| MEN | 759.00 | 0 | -0.1300 | 774.00 | 758.60 | 774.00 | 440.00 | 0 | -1.00 |
| MERO | 770.50 | 0 | 2.7300 | 770.50 | 755.10 | 765.00 | 2110.00 | 0 | 20.50 |
| MFIL | 385.00 | 0 | 2.6700 | 386.00 | 378.50 | 382.00 | 6576.00 | 0 | 10.00 |
| MHL | 363.00 | 0 | -2.9400 | 374.00 | 355.10 | 374.00 | 1188.00 | 0 | -11.00 |
| MHNL | 229.70 | 0 | 0.2200 | 230.00 | 226.00 | 230.00 | 11595.00 | 0 | 0.50 |
| MKJC | 429.00 | 0 | 0.0000 | 430.50 | 418.00 | 422.10 | 3586.00 | 0 | 0.00 |
| MKLB | 876.00 | 0 | 2.4600 | 888.00 | 871.00 | 871.00 | 30.00 | 0 | 21.00 |
| MLBBL | 1090.00 | 0 | -0.1300 | 1090.00 | 1070.60 | 1075.00 | 394.00 | 0 | -1.40 |
| MLBL | 350.00 | 0 | 1.1600 | 352.20 | 345.00 | 350.00 | 18726.00 | 0 | 4.00 |
| MLBS | 1080.00 | 0 | 1.0400 | 1090.00 | 1032.00 | 1090.00 | 170.00 | 0 | 11.10 |
| MLBSL | 3740.00 | 0 | 0.5700 | 3787.90 | 3681.00 | 3787.90 | 842.00 | 0 | 21.20 |
| MMF1 | 7.45 | 0 | -0.1300 | 7.60 | 7.45 | 7.60 | 1200.00 | 0 | -0.01 |
| MMFDB | 968.00 | 0 | -0.2100 | 969.90 | 952.20 | 960.00 | 437.00 | 0 | -2.00 |
| MNBBL | 417.00 | 0 | 1.7100 | 426.30 | 410.50 | 411.00 | 7019.00 | 0 | 7.00 |
| MPFL | 316.00 | 0 | 0.7000 | 327.50 | 311.00 | 314.50 | 4699.00 | 0 | 2.20 |
| MSLB | 1094.00 | 0 | 3.9900 | 1094.00 | 1072.00 | 1072.00 | 50.00 | 0 | 42.00 |
| NABBC | 372.90 | 0 | 1.0800 | 376.20 | 368.00 | 376.20 | 1733.00 | 0 | 4.00 |
| NABIL | 780.00 | 0 | 1.6900 | 780.00 | 769.00 | 777.00 | 35818.00 | 0 | 13.00 |
| NBF2 | 8.35 | 0 | -1.5300 | 8.35 | 8.35 | 8.35 | 600.00 | 0 | -0.13 |
| NBF3 | 7.95 | 0 | 5.3000 | 7.95 | 7.42 | 7.42 | 6800.00 | 0 | 0.40 |
| NBL | 275.00 | 0 | 1.1000 | 275.50 | 272.00 | 274.00 | 14124.00 | 0 | 3.00 |
| NEF | 8.62 | 0 | 1.8900 | 8.62 | 8.62 | 8.62 | 3020.00 | 0 | 0.16 |
| NESDO | 2770.00 | 0 | 0.9100 | 2850.00 | 2770.00 | 2800.00 | 4264.00 | 0 | 24.90 |
| NFS | 247.00 | 0 | 3.3500 | 247.80 | 240.50 | 243.00 | 3859.00 | 0 | 8.00 |
| NGPL | 212.20 | 0 | 0.0900 | 216.00 | 210.00 | 214.00 | 7796.00 | 0 | 0.20 |
| NHDL | 303.90 | 0 | 1.4000 | 305.60 | 294.00 | 305.60 | 612.00 | 0 | 4.20 |
| NHPC | 189.00 | 0 | 0.1600 | 194.00 | 185.30 | 185.30 | 28745.00 | 0 | 0.30 |
| NIBD84 | 808.50 | 0 | 0.0000 | 808.50 | 808.50 | 808.50 | 25.00 | 0 | 0.00 |
| NIBSF2 | 7.50 | 0 | 3.8800 | 7.50 | 7.08 | 7.22 | 6312.00 | 0 | 0.28 |
| NICA | 618.00 | 0 | 0.9800 | 620.00 | 605.20 | 612.00 | 26367.00 | 0 | 6.00 |
| NICBF | 10.17 | 0 | -1.6400 | 10.20 | 10.15 | 10.20 | 6170.00 | 0 | -0.17 |
| NICFC | 7.70 | 0 | 1.3200 | 7.71 | 7.59 | 7.59 | 800.00 | 0 | 0.10 |
| NICGF | 10.28 | 0 | 0.0000 | 10.68 | 10.28 | 10.30 | 15250.00 | 0 | 0.00 |
| NICL | 400.00 | 0 | 0.2500 | 403.00 | 397.00 | 402.00 | 5972.00 | 0 | 1.00 |
| NICLBSL | 720.00 | 0 | 2.1300 | 729.00 | 702.70 | 705.50 | 2844.00 | 0 | 15.00 |
| NICSF | 7.46 | 0 | -2.6100 | 7.80 | 7.46 | 7.80 | 46600.00 | 0 | -0.20 |
| NIFRA | 192.00 | 0 | 2.1300 | 193.60 | 189.00 | 190.00 | 48737.00 | 0 | 4.00 |
| NIL | 675.10 | 0 | -0.1300 | 688.00 | 675.10 | 688.00 | 3615.00 | 0 | -0.90 |
| NLBBL | 863.90 | 0 | 3.6000 | 863.90 | 835.00 | 844.00 | 1010.00 | 0 | 30.00 |
| NLG | 450.00 | 0 | -0.2200 | 454.00 | 450.00 | 454.00 | 7404.00 | 0 | -1.00 |
| NLIC | 589.00 | 0 | 1.5500 | 590.00 | 580.00 | 586.00 | 21730.00 | 0 | 9.00 |
| NLICL | 545.00 | 0 | 0.0000 | 551.00 | 540.00 | 550.00 | 9968.00 | 0 | 0.00 |
| NLO | 284.20 | 0 | 3.9900 | 284.20 | 278.70 | 278.70 | 91.00 | 0 | 10.90 |
| NMB | 232.00 | 0 | 0.8700 | 234.00 | 227.00 | 227.00 | 23620.00 | 0 | 2.00 |
| NMB50 | 9.20 | 0 | 0.6600 | 9.31 | 9.20 | 9.31 | 1900.00 | 0 | 0.06 |
| NMBHF1 | 9.14 | 0 | 1.9000 | 9.14 | 9.14 | 9.14 | 1043.00 | 0 | 0.17 |
| NMBMF | 679.00 | 0 | 0.5900 | 680.00 | 669.00 | 675.00 | 363.00 | 0 | 4.00 |
| NMFBS | 1981.00 | 0 | 2.9100 | 2000.00 | 1963.50 | 1963.50 | 1722.00 | 0 | 56.00 |
| NRIC | 584.00 | 0 | 0.8600 | 589.00 | 579.00 | 589.00 | 10355.00 | 0 | 5.00 |
| NRN | 420.00 | 0 | -1.1800 | 432.90 | 419.00 | 432.90 | 947.00 | 0 | -5.00 |
| NSLB | 734.10 | 0 | -1.4600 | 749.00 | 734.10 | 749.00 | 20.00 | 0 | -10.90 |
| NTC | 811.00 | 0 | 0.1200 | 820.00 | 809.00 | 810.00 | 29941.00 | 0 | 1.00 |
| NUBL | 907.00 | 0 | 1.4500 | 908.00 | 895.10 | 902.00 | 3991.00 | 0 | 13.00 |
| NYADI | 270.00 | 0 | -2.1400 | 274.90 | 265.50 | 270.40 | 1445.00 | 0 | -5.90 |
| OHL | 449.00 | 0 | 3.4100 | 450.00 | 437.00 | 442.00 | 2105.00 | 0 | 14.80 |
| PBD88 | 820.00 | 0 | 0.0000 | 820.00 | 820.00 | 820.00 | 200.00 | 0 | 0.00 |
| PBLD84 | 900.00 | 0 | -0.3300 | 900.00 | 900.00 | 900.00 | 25.00 | 0 | -3.00 |
| PCBL | 220.00 | 0 | 0.9200 | 222.00 | 213.70 | 213.70 | 24386.00 | 0 | 2.00 |
| PFL | 334.00 | 0 | 2.7700 | 334.00 | 318.50 | 318.70 | 1791.00 | 0 | 9.00 |
| PICL | 345.00 | 0 | 2.3700 | 349.80 | 340.00 | 343.00 | 906.00 | 0 | 8.00 |
| PMHPL | 186.40 | 0 | -2.9200 | 190.20 | 186.40 | 190.20 | 1981.00 | 0 | -5.60 |
| PPCL | 280.00 | 0 | -0.6400 | 284.00 | 275.00 | 281.00 | 2227.00 | 0 | -1.80 |
| PROFL | 259.00 | 0 | 3.1900 | 261.00 | 255.00 | 256.00 | 4186.00 | 0 | 8.00 |
| PRVU | 200.00 | 0 | 0.0000 | 200.00 | 198.40 | 200.00 | 21897.00 | 0 | 0.00 |
| PSF | 7.74 | 0 | 1.9800 | 7.74 | 7.55 | 7.70 | 2772.00 | 0 | 0.15 |
| RADHI | 211.00 | 0 | 0.3300 | 213.00 | 209.60 | 212.00 | 8907.00 | 0 | 0.70 |
| RBCL | 12720.00 | 0 | 0.5800 | 12720.00 | 12504.00 | 12550.00 | 110.00 | 0 | 73.00 |
| RBCLPO | 10199.00 | 0 | 0.9900 | 10199.00 | 9990.00 | 10100.00 | 180.00 | 0 | 100.00 |
| RFPL | 214.00 | 0 | -0.4700 | 216.90 | 210.00 | 210.90 | 4325.00 | 0 | -1.00 |
| RHGCL | 220.00 | 0 | 1.3800 | 225.70 | 215.10 | 215.10 | 1490.00 | 0 | 3.00 |
| RHPL | 219.00 | 0 | -1.3500 | 225.00 | 218.00 | 225.00 | 8475.00 | 0 | -3.00 |
| RIDI | 477.90 | 0 | -0.6200 | 495.00 | 476.00 | 476.00 | 43923.00 | 0 | -3.00 |
| RLFL | 296.00 | 0 | -0.6700 | 300.00 | 295.00 | 300.00 | 5360.00 | 0 | -2.00 |
| RMF1 | 7.60 | 0 | 3.5400 | 7.60 | 7.48 | 7.48 | 800.00 | 0 | 0.26 |
| RSDC | 485.70 | 0 | -0.2500 | 500.00 | 484.00 | 486.90 | 1777.00 | 0 | -1.20 |
| RSDCP | 259.00 | 0 | 0.0000 | 259.00 | 259.00 | 259.00 | 33552.00 | 0 | 0.00 |
| RULB | 912.00 | 0 | 1.7900 | 913.90 | 901.10 | 910.00 | 877.00 | 0 | 16.00 |
| RURU | 733.00 | 0 | 0.8800 | 745.00 | 730.00 | 741.10 | 305.00 | 0 | 6.40 |
| SABSL | 948.20 | 0 | -0.0400 | 967.50 | 948.20 | 967.50 | 467.00 | 0 | -0.40 |
| SADBL | 282.00 | 0 | -0.7000 | 288.50 | 280.00 | 284.00 | 12629.00 | 0 | -2.00 |
| SAEF | 9.67 | 0 | 1.5800 | 9.67 | 9.60 | 9.60 | 11500.00 | 0 | 0.15 |
| SAHAS | 417.00 | 0 | 0.7200 | 422.20 | 410.00 | 422.00 | 4458.00 | 0 | 3.00 |
| SANIMA | 254.40 | 0 | 3.0000 | 254.90 | 247.00 | 247.00 | 13891.00 | 0 | 7.40 |
| SAPDBL | 209.00 | 0 | 1.4600 | 210.00 | 205.80 | 210.00 | 2418.00 | 0 | 3.00 |
| SBCF | 7.30 | 0 | 0.5500 | 7.30 | 7.20 | 7.20 | 1200.00 | 0 | 0.04 |
| SBI | 260.00 | 0 | -0.7600 | 265.00 | 259.00 | 261.00 | 2457.00 | 0 | -2.00 |
| SBL | 299.00 | 0 | 1.8700 | 301.00 | 297.00 | 299.00 | 9038.00 | 0 | 5.50 |
| SCB | 401.00 | 0 | 0.2500 | 402.00 | 396.30 | 401.00 | 6974.00 | 0 | 1.00 |
| SDLBSL | 955.00 | 0 | 1.0600 | 980.00 | 945.00 | 945.00 | 499.00 | 0 | 10.00 |
| SFCL | 237.00 | 0 | -1.2500 | 244.00 | 235.20 | 244.00 | 9522.00 | 0 | -3.00 |
| SFMF | 8.72 | 0 | 0.1100 | 8.72 | 8.55 | 8.71 | 28114.00 | 0 | 0.01 |
| SGHC | 222.00 | 0 | -0.8900 | 225.00 | 219.80 | 219.80 | 1275.00 | 0 | -2.00 |
| SHEL | 235.00 | 0 | -1.6700 | 243.70 | 232.60 | 243.70 | 900.00 | 0 | -4.00 |
| SHINE | 278.00 | 0 | -0.7100 | 284.90 | 278.00 | 284.00 | 14762.00 | 0 | -2.00 |
| SHIVM | 608.00 | 0 | 1.3300 | 611.60 | 601.00 | 609.80 | 17654.00 | 0 | 8.00 |
| SHL | 197.90 | 0 | 1.1800 | 203.30 | 191.80 | 191.80 | 7692.00 | 0 | 2.30 |
| SHPC | 254.00 | 0 | 1.4800 | 254.50 | 251.00 | 251.00 | 8970.00 | 0 | 3.70 |
| SICL | 710.00 | 0 | 0.1400 | 715.00 | 705.00 | 715.00 | 9253.00 | 0 | 1.00 |
| SIFC | 307.70 | 0 | 0.5600 | 312.00 | 300.80 | 312.00 | 4322.00 | 0 | 1.70 |
| SIGS2 | 8.16 | 0 | 2.0000 | 8.16 | 8.16 | 8.16 | 4800.00 | 0 | 0.16 |
| SINDU | 256.00 | 0 | 3.2300 | 259.00 | 248.00 | 252.90 | 3163.00 | 0 | 8.00 |
| SINDUP | 158.00 | 0 | -1.8600 | 158.00 | 158.00 | 158.00 | 3097.00 | 0 | -3.00 |
| SJCL | 214.00 | 0 | -0.1400 | 218.00 | 214.00 | 215.00 | 3899.00 | 0 | -0.30 |
| SLBBL | 817.90 | 0 | 2.8800 | 817.90 | 800.00 | 805.00 | 1272.00 | 0 | 22.90 |
| SLBSL | 1306.20 | 0 | 0.0200 | 1357.00 | 1285.50 | 1332.00 | 1037.00 | 0 | 0.20 |
| SLCF | 7.40 | 0 | -1.8600 | 7.69 | 7.40 | 7.69 | 3610.00 | 0 | -0.14 |
| SMATA | 754.00 | 0 | 4.0000 | 754.00 | 725.50 | 725.50 | 221.00 | 0 | 29.00 |
| SMB | 1314.10 | 0 | -2.0000 | 1314.10 | 1287.90 | 1314.10 | 204.00 | 0 | -26.80 |
| SMFBS | 1500.00 | 0 | 2.0400 | 1500.00 | 1470.00 | 1470.00 | 170.00 | 0 | 30.00 |
| SMFDB | 833.00 | 0 | 4.5200 | 833.00 | 801.00 | 801.00 | 1978.00 | 0 | 36.00 |
| SPC | 455.00 | 0 | -9.7200 | 494.00 | 453.60 | 494.00 | 25251.00 | 0 | -49.00 |
| SPDL | 252.40 | 0 | 1.7300 | 253.00 | 244.30 | 244.30 | 6613.00 | 0 | 4.30 |
| SRBL | 195.00 | 0 | 1.0400 | 195.00 | 192.00 | 193.00 | 16179.00 | 0 | 2.00 |
| SRD80 | 950.10 | 0 | 0.0100 | 950.10 | 950.10 | 950.10 | 20.00 | 0 | 0.10 |
| SSHL | 183.00 | 0 | -1.5600 | 185.90 | 180.00 | 184.00 | 4988.00 | 0 | -2.90 |
| STC | 3455.00 | 0 | -0.9700 | 3550.00 | 3455.00 | 3548.00 | 639.00 | 0 | -34.00 |
| SWBBL | 1174.00 | 0 | 2.4400 | 1174.00 | 1147.00 | 1164.00 | 3167.00 | 0 | 28.00 |
| SWMF | 698.50 | 0 | -0.2100 | 710.00 | 696.00 | 700.00 | 2664.00 | 0 | -1.50 |
| TPC | 347.00 | 0 | -1.1400 | 361.00 | 347.00 | 355.00 | 2195.00 | 0 | -4.00 |
| TRH | 320.00 | 0 | -0.6200 | 325.00 | 319.10 | 325.00 | 160.00 | 0 | -2.00 |
| UHEWA | 385.10 | 0 | -2.2600 | 411.00 | 371.00 | 386.20 | 3690.00 | 0 | -8.90 |
| UIC | 340.00 | 0 | 0.0000 | 341.00 | 335.00 | 338.00 | 1330.00 | 0 | 0.00 |
| ULBSL | 3148.00 | 0 | 1.2200 | 3172.00 | 3100.00 | 3110.10 | 300.00 | 0 | 38.00 |
| UMHL | 222.00 | 0 | -3.0100 | 233.40 | 221.10 | 233.40 | 15795.00 | 0 | -6.90 |
| UMRH | 449.00 | 0 | -0.2200 | 455.00 | 442.00 | 450.00 | 3747.00 | 0 | -1.00 |
| UNHPL | 180.00 | 0 | -1.3700 | 186.00 | 176.10 | 185.90 | 8419.00 | 0 | -2.50 |
| UNL | 17900.00 | 0 | 1.4400 | 17900.00 | 17900.00 | 17900.00 | 10.00 | 0 | 254.00 |
| UPCL | 205.20 | 0 | -0.8200 | 210.00 | 203.90 | 210.00 | 22622.00 | 0 | -1.70 |
| UPPER | 371.10 | 0 | 0.0000 | 375.90 | 371.00 | 372.00 | 18789.00 | 0 | 0.00 |
| USHEC | 272.10 | 0 | -2.4700 | 282.00 | 271.00 | 282.00 | 640.00 | 0 | -6.90 |
| USLB | 875.00 | 0 | -0.4600 | 914.00 | 875.00 | 896.50 | 276.00 | 0 | -4.00 |
| VLBS | 838.00 | 0 | -1.3200 | 866.00 | 838.00 | 866.00 | 348.00 | 0 | -11.20 |
| WNLB | 902.70 | 0 | 2.3500 | 902.70 | 885.00 | 899.00 | 140.00 | 0 | 20.70 |