As Of 2023-02-08 03:00:00
| Symbols | Closing Price | LTV | %Change | Max Price | Min Price | Opening Price | Quantity | No of Transaction | Difference Rs. |
|---|
| ACLBSL | 810.00 | 0 | 0.0000 | 830.00 | 809.00 | 826.00 | 617.00 | 29 | 0.00 |
| ADBL | 307.00 | 0 | 0.8500 | 312.20 | 305.30 | 308.00 | 66790.00 | 340 | 2.60 |
| ADLB | 2435.10 | 0 | -5.1400 | 2705.00 | 2312.00 | 2618.40 | 5181.00 | 440 | -132.00 |
| AHPC | 316.00 | 0 | -0.6300 | 329.00 | 316.00 | 324.00 | 124751.00 | 511 | -2.00 |
| AIL | 509.00 | 0 | -1.9500 | 529.00 | 507.00 | 529.00 | 12018.00 | 175 | -10.10 |
| AKBSL | 1220.00 | 0 | 1.3600 | 1249.00 | 1180.00 | 1227.00 | 1726.00 | 66 | 16.40 |
| AKJCL | 248.90 | 0 | -1.4300 | 262.00 | 246.30 | 257.50 | 176726.00 | 730 | -3.60 |
| AKPL | 418.00 | 0 | -0.9500 | 428.00 | 413.00 | 428.00 | 95101.00 | 402 | -4.00 |
| ALBSL | 1056.00 | 0 | 0.6900 | 1089.00 | 1049.00 | 1069.00 | 3972.00 | 110 | 7.20 |
| ALICL | 707.00 | 0 | -0.1400 | 722.00 | 700.00 | 715.00 | 41404.00 | 248 | -1.00 |
| API | 297.10 | 0 | 0.3700 | 307.00 | 295.00 | 301.90 | 340566.00 | 1460 | 1.10 |
| AVYAN | 745.00 | 0 | -0.8000 | 767.00 | 732.40 | 760.00 | 3738.00 | 180 | -6.00 |
| BARUN | 280.00 | 0 | -1.3400 | 294.00 | 279.00 | 289.40 | 103029.00 | 469 | -3.80 |
| BBC | 3404.00 | 0 | -1.8500 | 3537.00 | 3404.00 | 3520.00 | 149.00 | 13 | -64.00 |
| BFC | 356.50 | 0 | -2.3300 | 372.30 | 352.70 | 372.00 | 18843.00 | 130 | -8.50 |
| BHDC | 414.00 | 0 | -0.9600 | 423.00 | 412.00 | 420.00 | 12963.00 | 159 | -4.00 |
| BHL | 372.90 | 0 | 0.7800 | 394.70 | 367.00 | 375.00 | 27447.00 | 278 | 2.90 |
| BHPL | 570.00 | 0 | 1.9900 | 600.00 | 538.00 | 570.00 | 9113.00 | 272 | 11.10 |
| BNHC | 447.00 | 0 | -0.6700 | 461.00 | 445.00 | 450.00 | 8209.00 | 108 | -3.00 |
| BNT | 13100.00 | 0 | -2.3900 | 13639.90 | 13100.00 | 13639.90 | 60.00 | 4 | -321.00 |
| BPCL | 336.00 | 0 | 0.1500 | 352.00 | 335.00 | 342.20 | 34601.00 | 277 | 0.50 |
| CBBL | 1205.00 | 0 | -0.3300 | 1235.00 | 1191.10 | 1219.00 | 14282.00 | 293 | -4.00 |
| CBL | 220.50 | 0 | 0.2300 | 225.00 | 218.00 | 221.10 | 53461.00 | 183 | 0.50 |
| CBLD88 | 833.10 | 0 | -1.9900 | 850.00 | 833.10 | 850.00 | 52.00 | 2 | -16.90 |
| CCBD88 | 850.00 | 0 | 0.0000 | 850.00 | 850.00 | 850.00 | 30.00 | 1 | 0.00 |
| CFCL | 349.00 | 0 | -2.7900 | 366.10 | 347.00 | 366.10 | 29696.00 | 201 | -10.00 |
| CGH | 1338.00 | 0 | -1.9600 | 1389.00 | 1323.00 | 1389.00 | 6104.00 | 109 | -26.80 |
| CHCL | 487.00 | 0 | -1.0200 | 501.00 | 486.00 | 498.00 | 43788.00 | 306 | -5.00 |
| CHDC | 805.00 | 0 | 0.1200 | 819.70 | 787.10 | 804.00 | 34256.00 | 243 | 1.00 |
| CHL | 329.00 | 0 | -1.7900 | 341.00 | 323.40 | 341.00 | 66046.00 | 199 | -6.00 |
| CIT | 2107.90 | 0 | 0.3800 | 2157.90 | 2100.00 | 2115.00 | 13280.00 | 313 | 7.90 |
| CLBSL | 901.00 | 0 | -0.4400 | 923.10 | 887.00 | 888.00 | 1202.00 | 39 | -4.00 |
| CMF1 | 9.01 | 0 | 0.1100 | 9.01 | 9.00 | 9.00 | 109091.00 | 17 | 0.01 |
| CMF2 | 8.50 | 0 | 2.0400 | 8.50 | 8.33 | 8.33 | 7500.00 | 5 | 0.17 |
| CORBL | 332.00 | 0 | 1.2200 | 341.00 | 330.00 | 334.50 | 28451.00 | 137 | 4.00 |
| CYCL | 1873.00 | 0 | -0.5300 | 1899.00 | 1840.10 | 1899.00 | 988.00 | 56 | -10.00 |
| CZBIL | 196.00 | 0 | 0.4600 | 201.60 | 195.40 | 197.90 | 53591.00 | 238 | 0.90 |
| DDBL | 952.00 | 0 | -0.6300 | 975.00 | 950.00 | 968.00 | 6175.00 | 145 | -6.00 |
| DHPL | 248.00 | 0 | -0.8000 | 258.90 | 244.00 | 252.00 | 26489.00 | 162 | -2.00 |
| DLBS | 1340.00 | 0 | 3.0800 | 1350.00 | 1301.00 | 1325.00 | 1950.00 | 87 | 40.00 |
| DORDI | 315.00 | 0 | -1.5600 | 326.00 | 313.00 | 314.00 | 19496.00 | 306 | -5.00 |
| EBL | 546.00 | 0 | 1.1300 | 548.00 | 536.10 | 540.00 | 136423.00 | 358 | 6.10 |
| EBLD86 | 730.00 | 0 | -0.0100 | 730.00 | 730.00 | 730.00 | 25.00 | 1 | -0.10 |
| EDBL | 361.80 | 0 | 0.5000 | 370.00 | 355.00 | 367.00 | 24719.00 | 132 | 1.80 |
| EHPL | 469.00 | 0 | -0.2100 | 475.00 | 455.00 | 460.60 | 9521.00 | 158 | -1.00 |
| ENL | 716.90 | 0 | 0.2800 | 745.00 | 700.00 | 711.00 | 6210.00 | 118 | 2.00 |
| FMDBL | 689.00 | 0 | 0.0700 | 700.00 | 674.90 | 685.00 | 33169.00 | 140 | 0.50 |
| FOWAD | 1880.00 | 0 | -0.9500 | 1944.00 | 1862.00 | 1901.00 | 2974.00 | 101 | -18.00 |
| GBBL | 375.00 | 0 | -0.5300 | 387.00 | 373.00 | 381.00 | 64664.00 | 337 | -2.00 |
| GBLBS | 633.00 | 0 | 0.4900 | 660.00 | 620.00 | 620.00 | 10712.00 | 136 | 3.10 |
| GFCL | 512.00 | 0 | -1.5400 | 530.00 | 510.00 | 510.00 | 14609.00 | 100 | -8.00 |
| GHL | 293.00 | 0 | -0.6800 | 302.00 | 289.00 | 300.00 | 61847.00 | 328 | -2.00 |
| GIBF1 | 8.30 | 0 | 0.6100 | 8.42 | 8.25 | 8.25 | 1000.00 | 10 | 0.05 |
| GILB | 1150.00 | 0 | -1.9300 | 1195.00 | 1150.00 | 1180.00 | 2298.00 | 66 | -22.60 |
| GIMES1 | 10.05 | 0 | 0.5000 | 10.15 | 10.00 | 10.10 | 132573.00 | 23 | 0.05 |
| GLBSL | 866.00 | 0 | -0.3500 | 898.00 | 827.20 | 886.30 | 256.00 | 17 | -3.00 |
| GLH | 334.50 | 0 | -2.4800 | 349.90 | 333.10 | 349.00 | 41342.00 | 242 | -8.50 |
| GLICL | 456.00 | 0 | -0.8700 | 478.50 | 455.00 | 469.20 | 55262.00 | 373 | -4.00 |
| GMFBS | 856.00 | 0 | -2.3900 | 877.00 | 843.00 | 877.00 | 1700.00 | 18 | -21.00 |
| GMFIL | 352.70 | 0 | -1.7500 | 365.00 | 352.70 | 365.00 | 10744.00 | 73 | -6.30 |
| GRDBL | 286.00 | 0 | 0.3500 | 294.00 | 283.10 | 286.00 | 13281.00 | 85 | 1.00 |
| GUFL | 569.00 | 0 | -1.0400 | 589.00 | 562.00 | 586.00 | 30842.00 | 233 | -6.00 |
| GVL | 471.00 | 0 | -3.8800 | 499.50 | 468.50 | 499.50 | 77063.00 | 532 | -19.00 |
| HBL | 300.00 | 0 | 0.0700 | 305.00 | 295.00 | 300.00 | 4000.00 | 82 | 0.20 |
| HDHPC | 244.00 | 0 | -1.4500 | 255.90 | 242.50 | 250.00 | 255568.00 | 783 | -3.60 |
| HDL | 2760.00 | 0 | -0.9000 | 2840.70 | 2755.00 | 2840.70 | 17014.00 | 638 | -25.00 |
| HEI | 460.00 | 0 | -1.0800 | 477.00 | 454.00 | 474.30 | 31355.00 | 165 | -5.00 |
| HEIP | 297.00 | 0 | -1.0000 | 308.90 | 295.30 | 303.00 | 1012.00 | 8 | -3.00 |
| HHL | 296.00 | 0 | -1.6600 | 307.00 | 291.00 | 307.00 | 26097.00 | 324 | -5.00 |
| HIDCL | 214.90 | 0 | 0.4200 | 224.00 | 211.70 | 218.00 | 316114.00 | 1633 | 0.90 |
| HIDCLP | 107.00 | 0 | -0.4700 | 110.00 | 105.10 | 109.50 | 112171.00 | 200 | -0.50 |
| HPPL | 343.00 | 0 | -3.0800 | 360.90 | 341.00 | 360.90 | 57530.00 | 203 | -10.90 |
| HURJA | 400.00 | 0 | 0.0500 | 414.70 | 394.00 | 406.60 | 30856.00 | 144 | 0.20 |
| ICFC | 475.00 | 0 | -2.6600 | 497.00 | 475.00 | 490.60 | 28759.00 | 265 | -13.00 |
| ICFCD83 | 1030.00 | 0 | 1.7600 | 1030.00 | 1010.00 | 1010.00 | 241.00 | 6 | 17.80 |
| IGI | 478.00 | 0 | -1.9100 | 495.00 | 474.50 | 495.00 | 62806.00 | 272 | -9.30 |
| ILBS | 1019.00 | 0 | 0.4000 | 1030.00 | 996.00 | 1003.00 | 4260.00 | 69 | 4.10 |
| JALPA | 3290.00 | 0 | -1.6900 | 3410.00 | 3290.00 | 3410.00 | 2745.00 | 94 | -56.50 |
| JBBL | 311.00 | 0 | -0.9600 | 324.00 | 310.00 | 319.10 | 78937.00 | 369 | -3.00 |
| JBBLPO | 165.00 | 0 | 0.0000 | 165.00 | 165.00 | 165.00 | 6488.00 | 1 | 0.00 |
| JBLB | 2775.00 | 0 | -0.1800 | 2860.00 | 2770.00 | 2830.00 | 4460.00 | 180 | -5.00 |
| JFL | 437.50 | 0 | -0.5700 | 447.00 | 424.40 | 432.00 | 39378.00 | 267 | -2.50 |
| JOSHI | 300.00 | 0 | 2.2100 | 310.00 | 294.00 | 294.00 | 135456.00 | 762 | 6.50 |
| JSLBB | 1600.00 | 0 | -1.4800 | 1645.00 | 1593.00 | 1593.00 | 576.00 | 20 | -24.00 |
| KBL | 194.00 | 0 | -0.5100 | 198.90 | 193.00 | 195.60 | 137301.00 | 558 | -1.00 |
| KDBY | 8.60 | 0 | 1.4200 | 8.60 | 8.32 | 8.32 | 3200.00 | 27 | 0.12 |
| KEF | 8.70 | 0 | 0.2300 | 8.85 | 8.51 | 8.51 | 7450.00 | 16 | 0.02 |
| KKHC | 269.50 | 0 | 0.8200 | 283.50 | 262.70 | 272.00 | 32512.00 | 277 | 2.20 |
| KLBS | 1316.00 | 0 | -1.0500 | 1360.00 | 1316.00 | 1352.00 | 430.00 | 25 | -14.00 |
| KLBSL | 869.90 | 0 | 0.0000 | 887.40 | 853.00 | 870.00 | 798.00 | 26 | 0.00 |
| KMCDB | 982.00 | 0 | -1.3000 | 1014.00 | 980.00 | 995.00 | 873.00 | 25 | -12.90 |
| KPCL | 387.50 | 0 | -1.6500 | 401.80 | 385.00 | 400.00 | 5687.00 | 58 | -6.50 |
| KRBL | 298.00 | 0 | -2.3000 | 313.10 | 298.00 | 308.00 | 34417.00 | 150 | -7.00 |
| KSBBL | 336.30 | 0 | -1.9500 | 351.00 | 336.20 | 348.90 | 47173.00 | 296 | -6.70 |
| LBBL | 366.00 | 0 | -0.2700 | 375.00 | 361.00 | 374.30 | 33697.00 | 164 | -1.00 |
| LBL | 201.40 | 0 | 0.2000 | 204.00 | 200.20 | 202.00 | 30024.00 | 114 | 0.40 |
| LBLD88 | 826.00 | 0 | -1.6700 | 826.00 | 790.70 | 823.20 | 65.00 | 6 | -14.00 |
| LEC | 290.00 | 0 | -0.5800 | 302.00 | 287.20 | 297.00 | 18822.00 | 152 | -1.70 |
| LEMF | 9.61 | 0 | -0.9300 | 9.80 | 9.61 | 9.80 | 130848.00 | 11 | -0.09 |
| LGIL | 555.00 | 0 | 0.7300 | 563.90 | 550.00 | 555.70 | 39958.00 | 208 | 4.00 |
| LICN | 1524.90 | 0 | -0.2700 | 1560.00 | 1510.00 | 1530.00 | 2957.00 | 65 | -4.10 |
| LLBS | 1138.80 | 0 | -0.1900 | 1163.80 | 1098.00 | 1163.50 | 1494.00 | 23 | -2.20 |
| LUK | 8.90 | 0 | 1.2500 | 8.92 | 8.79 | 8.79 | 700.00 | 4 | 0.11 |
| MBJC | 321.00 | 0 | -1.2300 | 332.00 | 318.50 | 331.50 | 57501.00 | 682 | -4.00 |
| MBL | 249.40 | 0 | 0.7700 | 254.00 | 245.00 | 249.00 | 85833.00 | 209 | 1.90 |
| MDB | 396.00 | 0 | -1.2700 | 411.00 | 396.00 | 409.00 | 6851.00 | 60 | -5.10 |
| MEN | 824.90 | 0 | 0.6000 | 853.10 | 810.00 | 835.00 | 9933.00 | 57 | 4.90 |
| MERO | 740.00 | 0 | 0.2700 | 779.00 | 735.00 | 752.00 | 5061.00 | 83 | 2.00 |
| MFIL | 484.90 | 0 | -1.4400 | 500.00 | 482.00 | 499.00 | 32688.00 | 246 | -7.10 |
| MHL | 395.00 | 0 | -2.9500 | 415.10 | 390.00 | 415.10 | 18936.00 | 199 | -12.00 |
| MHNL | 335.10 | 0 | -2.5900 | 355.00 | 334.00 | 349.80 | 82104.00 | 278 | -8.90 |
| MKJC | 485.00 | 0 | -0.8200 | 497.90 | 471.20 | 485.00 | 9511.00 | 121 | -4.00 |
| MKLB | 867.50 | 0 | -0.0600 | 885.30 | 851.00 | 873.00 | 1050.00 | 31 | -0.50 |
| MLBBL | 1119.00 | 0 | 0.0000 | 1125.00 | 1100.00 | 1125.00 | 788.00 | 20 | 0.00 |
| MLBL | 352.00 | 0 | 0.5400 | 362.00 | 349.10 | 357.00 | 92276.00 | 327 | 1.90 |
| MLBS | 1010.00 | 0 | -0.9800 | 1040.00 | 1010.00 | 1020.00 | 430.00 | 21 | -10.00 |
| MLBSL | 4105.00 | 0 | 0.4500 | 4150.00 | 4090.00 | 4130.00 | 1422.00 | 69 | 18.40 |
| MMF1 | 7.92 | 0 | 0.3800 | 7.92 | 7.70 | 7.74 | 46300.00 | 28 | 0.03 |
| MMFDB | 824.00 | 0 | -1.6700 | 849.80 | 808.50 | 849.80 | 4082.00 | 52 | -14.00 |
| MNBBL | 412.00 | 0 | -1.3200 | 430.00 | 412.00 | 424.00 | 32169.00 | 279 | -5.50 |
| MPFL | 355.00 | 0 | -1.2000 | 370.00 | 349.00 | 366.40 | 12418.00 | 79 | -4.30 |
| MSLB | 1239.50 | 0 | -0.4400 | 1275.00 | 1220.00 | 1245.00 | 362.00 | 14 | -5.50 |
| NABBC | 440.90 | 0 | -0.1800 | 458.90 | 433.00 | 450.00 | 2932.00 | 34 | -0.80 |
| NABIL | 688.00 | 0 | -0.5600 | 705.70 | 685.00 | 705.00 | 75546.00 | 1050 | -3.90 |
| NADEP | 757.00 | 0 | -1.4300 | 782.20 | 745.00 | 782.20 | 2800.00 | 53 | -11.00 |
| NBF2 | 8.61 | 0 | 1.8900 | 8.78 | 8.44 | 8.61 | 29960.00 | 15 | 0.16 |
| NBF3 | 8.00 | 0 | 0.2500 | 8.00 | 7.84 | 7.84 | 26400.00 | 28 | 0.02 |
| NBL | 290.00 | 0 | 2.2900 | 295.00 | 285.00 | 286.00 | 185312.00 | 677 | 6.50 |
| NBLD85 | 740.00 | 0 | 1.2300 | 740.00 | 740.00 | 740.00 | 30.00 | 1 | 9.00 |
| NBLD87 | 749.00 | 0 | 1.4900 | 749.00 | 735.00 | 735.00 | 55.00 | 2 | 11.00 |
| NEF | 9.12 | 0 | 0.2200 | 9.28 | 9.11 | 9.20 | 8136.00 | 10 | 0.02 |
| NESDO | 3326.00 | 0 | 0.2500 | 3380.00 | 3283.00 | 3380.00 | 7584.00 | 199 | 8.20 |
| NFS | 324.00 | 0 | -1.8200 | 338.00 | 320.00 | 336.00 | 58019.00 | 347 | -6.00 |
| NGPL | 309.50 | 0 | -1.5600 | 326.40 | 308.10 | 320.60 | 282673.00 | 1426 | -4.90 |
| NHDL | 396.00 | 0 | 0.2500 | 408.90 | 387.80 | 387.80 | 15147.00 | 119 | 1.00 |
| NHPC | 263.90 | 0 | -0.7900 | 275.00 | 260.00 | 271.30 | 259387.00 | 672 | -2.10 |
| NIBLPF | 8.84 | 0 | 1.6100 | 8.87 | 8.70 | 8.87 | 29430.00 | 10 | 0.14 |
| NIBSF2 | 7.69 | 0 | -1.9100 | 7.99 | 7.69 | 7.69 | 14450.00 | 16 | -0.15 |
| NICA | 835.00 | 0 | 0.0000 | 852.00 | 834.00 | 848.60 | 97610.00 | 446 | 0.00 |
| NICBF | 9.03 | 0 | 0.3300 | 9.38 | 8.86 | 9.18 | 40500.00 | 6 | 0.03 |
| NICFC | 8.23 | 0 | 2.3600 | 8.54 | 8.06 | 8.20 | 9750.00 | 23 | 0.19 |
| NICGF | 9.80 | 0 | -0.9100 | 9.97 | 9.72 | 9.80 | 73200.00 | 9 | -0.09 |
| NICL | 506.10 | 0 | 0.0200 | 518.80 | 505.00 | 516.10 | 21567.00 | 118 | 0.10 |
| NICLBSL | 764.00 | 0 | -1.1600 | 785.00 | 760.00 | 775.00 | 4213.00 | 122 | -9.00 |
| NICSF | 8.21 | 0 | -1.4400 | 8.82 | 8.19 | 8.49 | 5000.00 | 20 | -0.12 |
| NIFRA | 235.00 | 0 | -1.2200 | 242.60 | 233.60 | 241.00 | 147581.00 | 1049 | -2.90 |
| NIL | 771.20 | 0 | -0.8400 | 793.00 | 765.20 | 777.50 | 9447.00 | 91 | -6.50 |
| NLBBL | 789.00 | 0 | -0.1300 | 805.80 | 785.00 | 795.00 | 5533.00 | 49 | -1.00 |
| NLG | 691.50 | 0 | 0.2200 | 703.00 | 690.00 | 690.00 | 9593.00 | 45 | 1.50 |
| NLIC | 741.90 | 0 | -1.0800 | 764.00 | 738.00 | 755.00 | 80465.00 | 587 | -8.10 |
| NLICL | 634.00 | 0 | -1.0900 | 654.00 | 633.00 | 635.00 | 34629.00 | 185 | -7.00 |
| NMB | 245.00 | 0 | -2.3900 | 251.00 | 241.40 | 247.00 | 81454.00 | 335 | -6.00 |
| NMB50 | 9.70 | 0 | 0.6200 | 9.89 | 9.30 | 9.45 | 20943.00 | 11 | 0.06 |
| NMBHF1 | 9.77 | 0 | -1.3100 | 9.77 | 9.77 | 9.77 | 532.00 | 2 | -0.13 |
| NMBMF | 754.00 | 0 | -0.6600 | 769.00 | 745.00 | 760.00 | 3266.00 | 37 | -5.00 |
| NMFBS | 2259.00 | 0 | 0.8500 | 2300.00 | 2225.00 | 2248.00 | 3708.00 | 128 | 19.00 |
| NRIC | 852.00 | 0 | 1.6100 | 885.00 | 849.00 | 855.20 | 130536.00 | 1140 | 13.50 |
| NRN | 514.50 | 0 | -0.6800 | 524.00 | 510.00 | 518.00 | 19666.00 | 152 | -3.50 |
| NSLB | 901.20 | 0 | -1.6200 | 933.00 | 900.00 | 920.00 | 1909.00 | 27 | -14.80 |
| NTC | 852.00 | 0 | -0.2300 | 866.00 | 837.00 | 837.00 | 43049.00 | 499 | -2.00 |
| NUBL | 1007.00 | 0 | 0.0000 | 1035.00 | 1000.00 | 1020.00 | 7101.00 | 135 | 0.00 |
| NYADI | 353.10 | 0 | 2.3500 | 359.90 | 341.10 | 350.00 | 34526.00 | 227 | 8.10 |
| OHL | 550.30 | 0 | -1.3600 | 578.00 | 550.30 | 560.00 | 13393.00 | 77 | -7.60 |
| PBD85 | 780.00 | 0 | -0.6400 | 780.00 | 780.00 | 780.00 | 25.00 | 1 | -5.00 |
| PCBL | 217.00 | 0 | -1.2300 | 224.00 | 212.00 | 224.00 | 142631.00 | 409 | -2.70 |
| PFL | 418.00 | 0 | -4.9800 | 441.00 | 416.60 | 439.90 | 75652.00 | 464 | -21.90 |
| PHCL | 384.90 | 0 | -1.4300 | 399.00 | 383.00 | 383.00 | 52431.00 | 1145 | -5.60 |
| PIC | 662.00 | 0 | 0.0200 | 678.00 | 654.70 | 675.10 | 8023.00 | 87 | 0.10 |
| PICL | 472.00 | 0 | -2.2800 | 489.00 | 472.00 | 484.00 | 45319.00 | 213 | -11.00 |
| PLI | 534.00 | 0 | 0.4700 | 547.00 | 523.00 | 536.00 | 22172.00 | 345 | 2.50 |
| PLIC | 480.00 | 0 | 2.5600 | 486.80 | 468.00 | 477.30 | 48666.00 | 252 | 12.00 |
| PMHPL | 266.20 | 0 | -2.1300 | 281.00 | 264.50 | 276.00 | 34706.00 | 179 | -5.80 |
| PPCL | 368.00 | 0 | 0.2700 | 389.30 | 365.10 | 374.00 | 44746.00 | 202 | 1.00 |
| PPL | 312.00 | 0 | 0.0000 | 319.00 | 307.00 | 318.00 | 20980.00 | 485 | 0.00 |
| PRIN | 581.20 | 0 | 0.7300 | 599.00 | 580.00 | 580.00 | 7140.00 | 59 | 4.20 |
| PROFL | 361.00 | 0 | -2.4300 | 377.00 | 348.00 | 377.00 | 56127.00 | 261 | -9.00 |
| PRVU | 202.90 | 0 | 0.4500 | 206.00 | 198.10 | 204.00 | 114199.00 | 363 | 0.90 |
| PRVUPO | 105.00 | 0 | 0.0000 | 105.00 | 105.00 | 105.00 | 309310.00 | 1 | 0.00 |
| PSF | 8.57 | 0 | -1.3800 | 8.60 | 8.37 | 8.52 | 20861.00 | 19 | -0.12 |
| RADHI | 285.50 | 0 | 2.5900 | 304.00 | 281.40 | 283.80 | 230025.00 | 1119 | 7.20 |
| RBCL | 13990.00 | 0 | -0.7700 | 14380.00 | 13900.20 | 14375.00 | 259.00 | 23 | -109.00 |
| RBCLPO | 11851.00 | 0 | 0.4300 | 12522.00 | 11851.00 | 12036.00 | 330.00 | 18 | 51.00 |
| RFPL | 311.70 | 0 | -0.1000 | 321.00 | 307.00 | 307.00 | 54999.00 | 536 | -0.30 |
| RHGCL | 310.00 | 0 | -1.9600 | 322.00 | 306.20 | 313.00 | 19304.00 | 390 | -6.20 |
| RHPL | 327.00 | 0 | 0.6200 | 334.00 | 322.00 | 325.00 | 71385.00 | 317 | 2.00 |
| RIDI | 383.00 | 0 | 1.0600 | 396.00 | 376.00 | 386.50 | 157865.00 | 975 | 4.00 |
| RLFL | 349.00 | 0 | -0.2900 | 362.00 | 343.10 | 356.80 | 30114.00 | 146 | -1.00 |
| RLI | 438.00 | 0 | -1.0400 | 453.90 | 430.00 | 445.00 | 14640.00 | 224 | -4.60 |
| RMDC | 1060.00 | 0 | 0.1900 | 1095.00 | 1057.00 | 1079.10 | 6034.00 | 90 | 2.00 |
| RMF1 | 7.88 | 0 | 0.0000 | 8.00 | 7.88 | 7.88 | 6865.00 | 13 | 0.00 |
| RSDC | 646.20 | 0 | 0.9700 | 657.70 | 640.00 | 645.00 | 29612.00 | 228 | 6.20 |
| RULB | 935.60 | 0 | -3.3500 | 987.00 | 935.00 | 985.00 | 2757.00 | 84 | -32.40 |
| RURU | 770.00 | 0 | -1.2800 | 785.00 | 764.40 | 780.00 | 1576.00 | 30 | -10.00 |
| SABSL | 974.00 | 0 | 2.4200 | 1007.00 | 950.00 | 970.00 | 1875.00 | 65 | 23.00 |
| SADBL | 350.90 | 0 | -0.8200 | 356.90 | 347.00 | 355.00 | 59901.00 | 203 | -2.90 |
| SAEF | 10.90 | 0 | -1.3600 | 11.04 | 10.83 | 10.83 | 167973.00 | 27 | -0.15 |
| SAHAS | 579.50 | 0 | -1.1100 | 600.00 | 575.00 | 590.00 | 18015.00 | 360 | -6.50 |
| SANIMA | 258.70 | 0 | 1.2500 | 265.00 | 256.20 | 256.20 | 62087.00 | 211 | 3.20 |
| SAPDBL | 276.00 | 0 | -1.4300 | 285.60 | 271.50 | 285.60 | 15633.00 | 123 | -4.00 |
| SBCF | 8.52 | 0 | 1.4300 | 8.52 | 8.35 | 8.40 | 39334.00 | 21 | 0.12 |
| SBI | 345.00 | 0 | 1.1700 | 351.00 | 343.00 | 347.80 | 64755.00 | 155 | 4.00 |
| SBL | 294.00 | 0 | 0.3800 | 300.70 | 292.00 | 292.00 | 39167.00 | 218 | 1.10 |
| SCB | 540.00 | 0 | -0.9200 | 555.00 | 535.00 | 545.00 | 117207.00 | 359 | -5.00 |
| SDLBSL | 900.00 | 0 | -0.5500 | 924.90 | 890.00 | 895.00 | 993.00 | 27 | -5.00 |
| SEF | 8.80 | 0 | -1.0100 | 9.06 | 8.47 | 9.06 | 16800.00 | 11 | -0.09 |
| SFCL | 324.90 | 0 | -1.5500 | 341.00 | 318.00 | 335.00 | 68200.00 | 376 | -5.10 |
| SFMF | 10.18 | 0 | 0.0000 | 10.18 | 9.98 | 9.98 | 1100.00 | 6 | 0.00 |
| SGHC | 397.00 | 0 | 0.5100 | 410.00 | 385.00 | 402.00 | 23567.00 | 425 | 2.00 |
| SGIC | 503.90 | 0 | 0.8000 | 515.10 | 496.10 | 505.00 | 36464.00 | 380 | 4.00 |
| SHEL | 342.00 | 0 | -2.0100 | 358.20 | 342.00 | 351.10 | 10171.00 | 152 | -7.00 |
| SHINE | 360.90 | 0 | 0.5300 | 369.90 | 351.90 | 365.00 | 95017.00 | 345 | 1.90 |
| SHIVM | 540.00 | 0 | -1.0400 | 556.00 | 538.10 | 556.00 | 138866.00 | 934 | -5.70 |
| SHL | 232.00 | 0 | -0.8500 | 237.90 | 231.00 | 236.00 | 85760.00 | 120 | -2.00 |
| SHLB | 2269.00 | 0 | -1.3400 | 2330.00 | 2254.00 | 2318.90 | 1804.00 | 112 | -30.90 |
| SHPC | 340.00 | 0 | -0.5800 | 351.00 | 335.00 | 348.80 | 79565.00 | 316 | -2.00 |
| SIC | 798.00 | 0 | 0.3900 | 812.00 | 790.00 | 810.00 | 5410.00 | 81 | 3.10 |
| SICL | 795.00 | 0 | 0.6300 | 807.10 | 790.00 | 800.00 | 18605.00 | 244 | 5.00 |
| SIFC | 357.00 | 0 | -2.4600 | 373.00 | 355.20 | 373.00 | 29346.00 | 182 | -9.00 |
| SIGS2 | 8.56 | 0 | -1.9500 | 8.58 | 8.56 | 8.58 | 35000.00 | 2 | -0.17 |
| SIKLES | 483.00 | 0 | -1.0000 | 497.50 | 470.40 | 490.00 | 18135.00 | 259 | -4.90 |
| SIL | 649.90 | 0 | 0.5400 | 669.00 | 647.00 | 659.00 | 8880.00 | 61 | 3.50 |
| SINDU | 299.00 | 0 | 0.0000 | 308.90 | 290.10 | 304.90 | 17931.00 | 90 | 0.00 |
| SJCL | 323.50 | 0 | -0.1900 | 332.00 | 320.10 | 330.50 | 62756.00 | 285 | -0.60 |
| SJLIC | 503.80 | 0 | -0.6300 | 519.00 | 503.80 | 517.10 | 51613.00 | 423 | -3.20 |
| SKBBL | 1241.20 | 0 | -0.0600 | 1275.00 | 1240.00 | 1266.80 | 9702.00 | 131 | -0.80 |
| SLBBL | 1007.00 | 0 | 0.7000 | 1020.00 | 990.00 | 1010.00 | 7653.00 | 70 | 7.00 |
| SLBSL | 1187.00 | 0 | -1.9000 | 1233.90 | 1187.00 | 1210.00 | 153.00 | 7 | -23.00 |
| SLCF | 8.06 | 0 | 0.7500 | 8.10 | 7.90 | 7.90 | 5800.00 | 10 | 0.06 |
| SLI | 439.00 | 0 | -1.1300 | 453.90 | 433.70 | 452.80 | 13578.00 | 365 | -5.00 |
| SMATA | 856.00 | 0 | 0.1200 | 863.00 | 855.00 | 855.00 | 1514.00 | 26 | 1.00 |
| SMB | 1272.00 | 0 | -2.0000 | 1323.80 | 1223.10 | 1323.00 | 136.00 | 8 | -26.00 |
| SMFBS | 1476.00 | 0 | -1.9300 | 1535.00 | 1476.00 | 1505.00 | 54.00 | 4 | -29.00 |
| SMFDB | 1266.00 | 0 | -0.7100 | 1326.60 | 1266.00 | 1300.00 | 1345.00 | 29 | -9.10 |
| SPC | 479.00 | 0 | 1.2700 | 495.00 | 464.00 | 464.00 | 4856.00 | 72 | 6.00 |
| SPDL | 338.00 | 0 | -1.4600 | 349.80 | 335.00 | 349.70 | 59760.00 | 241 | -5.00 |
| SPHL | 470.00 | 0 | -2.2900 | 487.00 | 456.00 | 486.00 | 12304.00 | 122 | -11.00 |
| SRBL | 196.00 | 0 | -1.5100 | 202.90 | 196.00 | 200.00 | 18364.00 | 105 | -3.00 |
| SSHL | 259.50 | 0 | -2.0800 | 272.80 | 258.00 | 270.00 | 139317.00 | 465 | -5.50 |
| STC | 4640.00 | 0 | 0.3200 | 4715.00 | 4591.00 | 4698.00 | 1787.00 | 60 | 15.00 |
| SWBBL | 1170.00 | 0 | -0.2600 | 1218.00 | 1170.00 | 1195.00 | 3473.00 | 68 | -3.10 |
| SWMF | 880.00 | 0 | -2.3300 | 919.00 | 880.00 | 918.00 | 3530.00 | 60 | -21.00 |
| TPC | 436.00 | 0 | 3.3200 | 447.00 | 429.10 | 430.40 | 24808.00 | 221 | 14.00 |
| TRH | 461.10 | 0 | -2.1000 | 474.00 | 461.10 | 470.00 | 145414.00 | 99 | -9.90 |
| UHEWA | 467.00 | 0 | -0.4300 | 479.40 | 453.00 | 470.00 | 15982.00 | 217 | -2.00 |
| UIC | 460.90 | 0 | -0.8800 | 474.20 | 455.00 | 474.20 | 12353.00 | 78 | -4.10 |
| ULBSL | 3760.00 | 0 | -0.7100 | 3859.00 | 3742.00 | 3821.00 | 3270.00 | 143 | -27.00 |
| ULI | 467.00 | 0 | -1.8900 | 485.00 | 465.20 | 485.00 | 24808.00 | 523 | -9.00 |
| UMHL | 284.00 | 0 | -1.0500 | 292.70 | 280.00 | 292.70 | 122118.00 | 494 | -3.00 |
| UMRH | 568.00 | 0 | -2.2400 | 583.50 | 554.10 | 575.00 | 17201.00 | 115 | -13.00 |
| UNHPL | 253.00 | 0 | -2.6500 | 265.00 | 253.00 | 264.00 | 66335.00 | 300 | -6.90 |
| UNL | 18750.00 | 0 | 1.3500 | 18800.00 | 18500.00 | 18500.00 | 270.00 | 22 | 250.00 |
| UPCL | 269.00 | 0 | -1.8200 | 280.00 | 267.70 | 279.40 | 173094.00 | 635 | -5.00 |
| UPPER | 520.00 | 0 | -2.4400 | 540.60 | 519.00 | 530.00 | 92244.00 | 564 | -13.00 |
| USHEC | 372.50 | 0 | -2.2300 | 396.00 | 371.00 | 385.60 | 18284.00 | 259 | -8.50 |
| USLB | 960.00 | 0 | -1.5400 | 976.10 | 957.00 | 957.00 | 100.00 | 6 | -15.00 |
| VLBS | 912.00 | 0 | -2.4600 | 935.00 | 897.10 | 935.00 | 7187.00 | 81 | -23.00 |
| WNLB | 1039.00 | 0 | -0.4800 | 1039.00 | 1021.00 | 1025.00 | 30.00 | 3 | -5.00 |