No Date Time Code Prev Last Freq Open High

22 02-Aug-20 15:42:18 AKRA 1295 1335 6882 1300 1335

13 02-Aug-20 15:41:46 INDF 7000 7025 3045 7000 7025
9 02-Aug-20 15:42:18 ICBP 11075 11225 2039 11075 11225
11 02-Aug-20 15:40:36 MIKA 2850 2910 2078 2850 2950
15 02-Aug-20 15:42:11 MTEL 665 675 3503 665 680
10 02-Aug-20 15:42:17 KIJA 150 166 5521 150 167
6 02-Aug-20 15:42:09 NCKL 900 930 2616 900 935
8 02-Aug-20 15:41:49 DSNG 575 580 1911 575 590
3 02-Aug-20 15:42:05 EMTK 625 630 2394 625 650
18 02-Aug-20 15:42:15 MNCN 580 585 1690 580 590
14 02-Aug-20 15:42:16 DILD 222 228 3303 222 230
12 02-Aug-20 15:42:05 BMTR 304 306 2872 306 310
21 02-Aug-20 15:42:16 SCMA 143 144 4093 143 148
20 02-Aug-20 15:42:05 MPMX 1020 1030 1692 1025 1035
7 02-Aug-20 15:42:09 ANJT 775 780 1517 775 785
19 02-Aug-20 15:42:17 ASRI 179 182 1490 179 182
5 02-Aug-20 15:41:07 APLN 153 158 2345 154 167
4 02-Aug-20 15:41:54 AALI 7550 7700 842 7550 7750
17 02-Aug-20 15:42:07 GPRA 100 103 2092 101 110
1 02-Aug-20 15:41:57 ARCI 342 368 918 344 378
16 02-Aug-20 15:41:49 LSIP 1015 1035 1289 1015 1035
2 02-Aug-20 15:38:02 TSPC 1675 1695 1215 1675 1705
Low Close Volume Avg Value
1295 1335 61311900 1313.29 8.05E+10
6900 7025 7429100 6958.97 5.17E+10
10950 11225 4243000 11108.09 4.71E+10
2820 2910 11165200 2899.9 3.24E+10
650 675 43402000 662.96 2.88E+10
147 166 1.71E+08 159.47 2.73E+10
895 930 29626400 917.06 2.72E+10
570 580 44960100 577.31 2.6E+10
620 630 31390800 639.7 2.01E+10
580 585 27619600 583.69 1.61E+10
210 228 65435100 218.2 1.43E+10
302 306 44500600 307.1 1.37E+10
141 144 89701000 145.3 1.3E+10
1015 1030 10318500 1027.1 1.06E+10
730 780 8565700 755.8 6.47E+09
176 182 34269400 179.59 6.15E+09
154 158 37408800 160.42 6E+09
7550 7700 762800 7647.42 5.83E+09
97 103 54294800 101.01 5.48E+09
338 368 15117300 358.96 5.43E+09
1010 1035 5222700 1020.87 5.33E+09
1650 1695 3142000 1687.85 5.3E+09