20MICRONS,20150430,35.75,35.75,33.75,33.

9,17586
3IINFOTECH,20150430,6.1,6.2,5.9,6.05,1698465
3MINDIA,20150430,7880,8009,7790.05,7958.75,168
8KMILES,20150430,678,694.35,668.5,675.85,24425
A2ZINFRA,20150430,15.9,15.9,15.15,15.65,121600
AARTIDRUGS,20150430,650.6,680,645,658.3,38145
AARTIIND,20150430,319.05,320.4,309.4,313.65,45210
AARVEEDEN,20150430,39.1,41.9,38.1,39.55,5832
ABAN,20150430,402.6,409.9,391.25,392.5,1007086
ABB,20150430,1339,1344,1315.2,1335.85,58975
ABBOTINDIA,20150430,3800,3969.9,3780,3940.35,2178
ABCIL,20150430,213.8,218.15,212.5,214.4,49337
ABGSHIP,20150430,202.9,211.65,201.5,204.4,197634
ABIRLANUVO,20150430,1580,1585.8,1540,1568,507429
ACC,20150430,1480.1,1486.2,1428.1,1433.7,626089
ACCELYA,20150430,960.05,985,928.1,958.45,104877
ACE,20150430,39.4,39.8,38,38.7,188645
ACROPETAL,20150430,2.85,3.05,2.85,3,10954
ADANIENT,20150430,678,689,670.7,674.2,2009750
ADANIPORTS,20150430,313.05,319.9,308.7,317.55,2916537
ADANIPOWER,20150430,43,43.2,42.2,42.95,4269018
ADFFOODS,20150430,65.4,65.85,64.25,65,20620
ADHUNIK,20150430,19.3,19.85,19.3,19.45,24420
ADLABS,20150430,143,143.95,136,140.65,88393
ADORWELD,20150430,205,213,203.25,204.8,3453
ADSL,20150430,18.6,18.6,17.5,18.05,9432
ADVANIHOTR,20150430,44.95,45.5,44.1,45,3131
ADVANTA,20150430,452,475,445.05,459.65,38997
AEGISCHEM,20150430,718,731,690.05,692.2,57382
AFL,20150430,73,74.85,69.75,70.75,6655
AGARIND,20150430,100,101.95,97.8,99.25,9384
AGCNET,20150430,93.25,98.85,93.25,98,5283
AGRODUTCH,20150430,4.5,4.5,4.3,4.5,18509
AHLEAST,20150430,186,186.95,186,186.6,32
AHLUCONT,20150430,242,248,237.15,245.35,159597
AHLWEST,20150430,124.9,124.9,120,121.3,496
AHMEDFORGE,20150430,229,236,222,229.1,279069
AIAENG,20150430,1140.5,1195,1110.25,1150.6,43420
AIL,20150430,707.5,724.45,700.25,716.8,46356
AJANTPHARM,20150430,1278,1310,1251.3,1263,61634
AJMERA,20150430,131.9,132.8,128.35,129.7,45617
AKSHOPTFBR,20150430,14.7,14.7,14.2,14.45,60971
AKZOINDIA,20150430,1398.2,1405,1380,1401.2,5544
ALBK,20150430,98.9,104.4,98.5,103.25,4425374
ALCHEM,20150430,27.3,27.6,26.5,27.25,8535
ALEMBICLTD,20150430,37.1,37.35,36,36.6,204247
ALICON,20150430,274.95,276.5,269,273.7,2344
ALKALI,20150430,48.5,49.65,47,48.6,5606
ALKYLAMINE,20150430,330.3,339,326.05,330.15,944
ALLCARGO,20150430,327.9,329.5,325,326.85,36364
ALLSEC,20150430,24,24.9,21.65,23.05,4093
ALMONDZ,20150430,10.15,10.15,10.15,10.15,400
ALOKTEXT,20150430,6.7,6.85,6.65,6.75,6804378
ALPA,20150430,14.5,14.75,14.5,14.75,1538
ALPHAGEO,20150430,441.2,479.9,441.2,462.7,2189
ALSTOMT&D,20150430,525.5,543,506.5,519.25,104163
AMARAJABAT,20150430,787.1,809,777,794.8,231019
AMBIKCO,20150430,840,844.9,822.5,827.65,15462
AMBUJACEM,20150430,235.55,240.8,231.5,232.4,2718627
AMDIND,20150430,22.3,22.95,22.1,22.9,829

AMRUTANJAN,20150430,463.4,473.15,453.75,459.1,41122
AMTEKAUTO,20150430,154.9,160,152.4,158.8,2754931
AMTEKINDIA,20150430,101.55,106,101.25,105.5,1182494
ANANTRAJ,20150430,38.75,39.25,38.05,38.75,416368
ANDHRABANK,20150430,76.05,76.9,75.55,76.4,3996741
ANDHRACEMT,20150430,8.9,8.9,8.3,8.6,10913
ANDHRSUGAR,20150430,103.85,103.85,100.75,101.25,6936
ANGIND,20150430,41.8,41.8,38.7,39.45,64821
ANIKINDS,20150430,24.3,24.3,22.6,23,4480
ANKITMETAL,20150430,2.4,2.4,2.25,2.3,29613
ANSALAPI,20150430,22.9,23.5,22.8,23.2,172777
ANSALHSG,20150430,29.9,29.9,28.3,28.45,8611
ANTGRAPHIC,20150430,0.1,0.1,0.1,0.1,2000
APARINDS,20150430,351,360,346.95,358.05,9556
APCOTEXIND,20150430,453.25,459.5,441.5,448.65,1336
APLAPOLLO,20150430,421,442,415,435.55,13183
APLLTD,20150430,480,490,471,473.35,186742
APOLLOHOSP,20150430,1165,1174.9,1130,1137.15,548858
APOLLOTYRE,20150430,173.2,175,171.7,173.3,3318146
APOLSINHOT,20150430,192,199,192,196,36
APTECHT,20150430,62.1,63.4,60.55,61.45,446632
ARCHIDPLY,20150430,34.95,36.4,34.4,34.85,16481
ARCHIES,20150430,17.95,18,17.55,17.8,68324
ARCOTECH,20150430,346.65,349.8,343,346.35,48701
ARIES,20150430,113.55,117.4,111.5,116.85,26790
ARIHANT,20150430,45.8,45.8,40,40.1,777
AROGRANITE,20150430,59.05,59.05,57.5,58.7,4274
ARROWTEX,20150430,25.8,27.7,25.4,27.2,9897
ARSHIYA,20150430,43,45.4,41.5,42.2,179949
ARSSINFRA,20150430,33.35,34.2,32.65,33.15,51054
ARVIND,20150430,256.2,259,251,254.1,1160596
ARVINDREM,20150430,16.5,16.55,15.6,15.8,537703
ASAHIINDIA,20150430,133.2,133.2,129.2,131.9,15471
ASAHISONG,20150430,126.95,127,122.55,122.7,5658
ASAL,20150430,40.3,41.5,39.1,40.1,3087
ASHAPURMIN,20150430,71.3,72.6,69.25,72.05,108071
ASHIANA,20150430,208.05,221,208.05,215.5,82054
ASHIMASYN,20150430,8.9,9.1,8.2,9.05,5996
ASHOKA,20150430,160.85,164.4,156.1,160.1,300332
ASHOKLEY,20150430,68.7,70.2,67.9,69.6,15964000
ASIANHOTNR,20150430,103,103,97.1,98.45,1214
ASIANPAINT,20150430,749.3,770.85,747.2,762.45,2260678
ASIANTILES,20150430,132,139,128.25,136.55,50097
ASSAMCO,20150430,4.15,4.15,4.05,4.05,200038
ASTEC,20150430,132.1,143.5,130.3,140.65,189346
ASTRAL,20150430,454.95,455,432.55,441.2,15394
ASTRAMICRO,20150430,124.85,127.3,118.15,121.95,587787
ASTRAZEN,20150430,882.2,896,873,881.5,2440
ATFL,20150430,628.85,637.95,621.15,632.8,1800
ATLANTA,20150430,68,68.95,66.1,68.2,120491
ATLASCYCLE,20150430,216.65,219.9,213.1,214.35,5600
ATUL,20150430,1259.5,1269,1106,1158.05,193564
ATULAUTO,20150430,497.95,501.6,485,487.4,79385
AURIONPRO,20150430,206.1,213.9,206,210.3,52871
AUROPHARMA,20150430,1278,1299,1240.65,1285.65,1980820
AUSOMENT,20150430,23.25,23.25,23.25,23.25,1
AUSTRAL,20150430,0.55,0.6,0.5,0.5,131081
AUTOAXLES,20150430,716,760,711.5,757.85,2047
AUTOIND,20150430,57.5,58.45,56.4,57.6,39321
AUTOLITIND,20150430,37.8,37.8,35.25,36.4,878

AVANTIFEED,20150430,1591,1799,1579,1733.45,10123
AVTNPL,20150430,33.3,33.3,30.25,31.8,25709
AXISBANK,20150430,563.3,582.4,559,567.8,15658642
AXISCADES,20150430,248,257.65,240.25,254.9,662589
AXISGOLD,20150430,2524.95,2535,2509,2530.25,268
BAFNAPHARM,20150430,27.65,28.45,27.5,27.8,16366
BAGFILMS,20150430,3,3.1,2.95,3,32512
BAJAJ-AUTO,20150430,1977.8,1977.8,1912.5,1948.65,1262699
BAJAJCORP,20150430,448,448,433.5,438.35,91282
BAJAJELEC,20150430,229.95,238.7,227.1,235.6,99887
BAJAJFINSV,20150430,1387,1460,1375,1434.9,114668
BAJAJHIND,20150430,17.8,17.8,17.1,17.2,1071302
BAJAJHLDNG,20150430,1277,1298,1271.05,1293.1,3581
BAJFINANCE,20150430,3984.1,4200,3951,4044.3,49036
BALAJITELE,20150430,67.25,69.2,66.9,68.85,45809
BALAMINES,20150430,104,105.4,99,102.4,24666
BALKRISIND,20150430,740.25,783,738,776.05,57620
BALLARPUR,20150430,13.9,14,13.75,13.75,94696
BALMLAWRIE,20150430,566.3,572,558,569.3,10865
BALPHARMA,20150430,63.5,64.45,61.1,62.35,19820
BALRAMCHIN,20150430,47.1,47.1,45.55,45.95,312846
BANARBEADS,20150430,43.8,44,41,42.75,5216
BANARISUG,20150430,900,900,865,865,147
BANCOINDIA,20150430,126,127,123.5,126.3,9882
BANKBARODA,20150430,171,171.45,167.4,169,7842228
BANKBEES,20150430,1826.05,1844.9,1817,1841.38,4841
BANKINDIA,20150430,213.4,218,210.75,216.6,2755609
BANSWRAS,20150430,69.05,71,69.05,70.2,279
BARTRONICS,20150430,10.95,11.25,10.75,10.8,38042
BASF,20150430,1099,1138.5,1085.1,1113.1,16198
BASML,20150430,185,189,185,187.75,1140
BATAINDIA,20150430,1014,1027.8,1007,1019.2,351973
BAYERCROP,20150430,3808,3845,3705,3768.25,12582
BBL,20150430,585.55,605,585.1,591.15,2343
BBTC,20150430,420,425,411.5,419.1,74065
BEDMUTHA,20150430,16.9,17.8,15.8,16.3,3232
BEL,20150430,3000,3110,2962,3084.55,119036
BEML,20150430,958.8,997,934.1,980.5,220767
BEPL,20150430,17.95,19,17.95,18.15,2180
BERGEPAINT,20150430,213,213,208.05,210.65,129111
BFINVEST,20150430,156.75,167.95,156.1,161,16351
BFUTILITIE,20150430,666,674.4,649,665.3,536216
BGRENERGY,20150430,120,123.55,119,120,103373
BHAGYNAGAR,20150430,16.7,17,16.4,16.85,4610
BHARATFORG,20150430,1248.6,1262.15,1213.15,1254.75,1065035
BHARATGEAR,20150430,69.55,73.2,69.35,70.2,9405
BHARATRAS,20150430,755,875,755,820,298
BHARTIARTL,20150430,387.45,388,371.8,381.1,8223433
BHEL,20150430,231.5,243.2,225.6,238.05,7090268
BHUSANSTL,20150430,62.25,62.45,61.2,61.45,206490
BIL,20150430,401,412,401,407.35,146
BILENERGY,20150430,1.15,1.2,1,1,22498
BILPOWER,20150430,1.4,1.4,1.4,1.4,1003
BINANIIND,20150430,93.4,94.2,92.15,93.5,21924
BINDALAGRO,20150430,20.3,20.6,20,20.05,20411
BIOCON,20150430,452.9,459.4,448.65,452.65,1486958
BIRLACORPN,20150430,444.7,444.7,426.15,431.25,3630
BIRLACOT,20150430,0.15,0.15,0.1,0.1,525966
BIRLAERIC,20150430,61.65,63.3,61.55,61.8,3677
BIRLAMONEY,20150430,28.5,30,26.8,29,19961

BLBLIMITED,20150430,4.45,4.45,4.4,4.4,200
BLISSGVS,20150430,117.6,119.4,115.25,118.65,80750
BLKASHYAP,20150430,13.15,13.3,13,13.3,55563
BLUEDART,20150430,5650,5800,5601.15,5756.9,8578
BLUESTARCO,20150430,307.6,318,302.95,306.45,33293
BLUESTINFO,20150430,172,183.5,171,177.1,1277
BODALCHEM,20150430,31.8,32.95,30.95,31.45,228329
BOMDYEING,20150430,65.25,65.25,63.75,64.45,599720
BOSCHLTD,20150430,22000,22850,21775,22503.8,51345
BPCL,20150430,756.05,783.15,751.55,764.75,2039936
BPL,20150430,28.85,29.5,28.2,28.85,33517
BRFL,20150430,123.65,129.8,123.45,124.25,1284
BRIGADE,20150430,157,157,151,151.85,13860
BRITANNIA,20150430,2149,2215,2149,2197.85,151288
BROOKS,20150430,47.9,49.5,47.1,47.8,102422
BSELINFRA,20150430,2.15,2.2,2,2.15,28078
BSL,20150430,38,39.95,38,39.2,6568
BSLGOLDETF,20150430,2535.15,2609,2535.15,2609,53
BSLIMITED,20150430,36.6,37.85,36.5,37.1,1017798
BSLNIFTY,20150430,93,93,93,93,183
BURNPUR,20150430,8.3,8.3,7.75,7.9,95788
BUTTERFLY,20150430,188.95,188.95,178.4,179.25,7382
BVCL,20150430,16.45,16.45,16.4,16.4,800
BYKE,20150430,161.4,161.7,160.05,161,127451
CADILAHC,20150430,1680,1725.8,1670,1701.8,77878
CAIRN,20150430,213.2,215,207.55,213.45,3695538
CAMLINFINE,20150430,89,91,85.65,89.6,15617
CANBK,20150430,383.4,388.35,377,378.35,1888105
CANDC,20150430,24.9,26.6,23.6,26.2,313
CANFINHOME,20150430,711,730.9,706,716.75,60629
CANTABIL,20150430,60.1,61.6,58.5,59.6,147476
CAPF,20150430,404.5,408.55,397.2,399.45,82741
CAPLIPOINT,20150430,965,980,927,936.05,14113
CARBORUNIV,20150430,179,182.4,179,180.3,14605
CAREERP,20150430,152.75,152.8,149,150.75,18931
CARERATING,20150430,1530.1,1569,1530.1,1557.05,20103
CASTROLIND,20150430,448,449.75,439,443.05,161788
CCCL,20150430,4.4,4.6,4.4,4.45,25821
CCHHL,20150430,10.75,11.65,10.65,11.45,18182
CCL,20150430,193,193.9,188.2,190.75,78803
CEATLTD,20150430,744.5,772,738,761.65,283996
CEBBCO,20150430,22.5,23,22,22.1,18399
CELEBRITY,20150430,13.2,14.15,13.2,13.55,2797
CELESTIAL,20150430,61,64.9,61,63.85,244546
CENTENKA,20150430,188,194.9,185.55,189.95,183410
CENTEXT,20150430,1.45,1.45,1.35,1.4,23477
CENTRALBK,20150430,103.2,106,103.2,104.6,647596
CENTUM,20150430,660.1,691,660,679.05,16947
CENTURYPLY,20150430,209.45,209.5,200,204.3,370094
CENTURYTEX,20150430,714,739.5,702.2,730.85,2459097
CERA,20150430,2150,2200,2100,2178.05,12093
CEREBRAINT,20150430,14.2,14.2,13.25,13.5,149573
CESC,20150430,542,550,535.2,547.9,670162
CGCL,20150430,124.6,149,124.6,139.45,39265
CHAMBLFERT,20150430,67,67.8,62.55,64.55,773133
CHEMFALKAL,20150430,75,76.8,73.55,76,2994
CHENNPETRO,20150430,86,92,85.5,91.3,758386
CHESLINTEX,20150430,10,10,9.9,10,90752
CHOLAFIN,20150430,597,611.5,585.6,588.25,19250
CHROMATIC,20150430,3.95,4.05,3.85,3.85,15445

CIGNITITEC,20150430,416,419.9,397.8,404.9,41303
CIMMCO,20150430,101,105,96.3,103.35,27480
CINELINE,20150430,14.2,14.6,14.1,14.6,356
CINEVISTA,20150430,3,3.25,2.8,3.25,4534
CIPLA,20150430,626.5,642.4,620,636,2844112
CLNINDIA,20150430,872.05,880,846,850.6,21186
CLUTCHAUTO,20150430,14.55,15.35,14.55,15.2,1952
CMAHENDRA,20150430,10.5,10.7,9.2,9.35,1269992
CMC,20150430,1882.9,1908.9,1855,1878.15,38118
COALINDIA,20150430,368.2,370.4,359.2,362.75,4879254
COLPAL,20150430,2020,2021,1976.15,1988.2,139469
COMPUSOFT,20150430,10.35,10.35,9.8,9.9,2118
CONCOR,20150430,1643.85,1660,1611,1640.75,109710
CONSOFINVT,20150430,36.5,36.5,36.1,36.2,1580
CORDSCABLE,20150430,24,24.5,23.05,23.9,1860
COREEDUTEC,20150430,7.55,7.75,7.25,7.6,95533
COROMANDEL,20150430,241.3,242,227.55,229.8,566295
CORPBANK,20150430,57.9,58,56.6,56.95,119566
COSMOFILMS,20150430,83.6,86.75,82.75,84.15,12456
COUNCODOS,20150430,2,2,1.95,1.95,8951
COX&KINGS,20150430,315.05,315.05,304.95,308.1,251114
CPSEETF,20150430,23.77,23.83,23.55,23.7,126537
CREATIVEYE,20150430,3.2,3.25,3.2,3.2,599
CREST,20150430,50.95,50.95,50.85,50.85,5
CRISIL,20150430,1975,1999,1924,1979.4,32151
CRMFGETF,20150430,2595,2600,2595,2600,55
CROMPGREAV,20150430,169,169.9,164.25,168.7,5030024
CTE,20150430,22.65,22.7,21,22.7,9797
CUB,20150430,94.15,95.5,93.4,94.4,572558
CUMMINSIND,20150430,856,874.6,843.5,862.1,119618
CURATECH,20150430,8.25,8.25,7.85,7.95,2660
CYBERTECH,20150430,33.55,34.9,33.25,33.4,4527
CYIENT,20150430,495.1,499.8,472,481.2,66802
DAAWAT,20150430,115.75,116.8,113.95,115.95,9078
DABUR,20150430,255.3,261.15,250.5,251.9,1894843
DALMIABHA,20150430,437.55,448,431,439.9,3712
DALMIASUG,20150430,18.9,18.9,18.5,18.65,7577
DATAMATICS,20150430,64.5,65.15,63.55,64.1,23550
DBCORP,20150430,356,366,356,363.3,2526
DBREALTY,20150430,61.5,64.75,60.9,63.75,429303
DBSTOCKBRO,20150430,43.2,43.5,42.45,42.65,18191
DCBBANK,20150430,121.5,122.5,120.1,122.05,952712
DCM,20150430,91.65,94.9,91.05,92.65,47237
DCMSHRIRAM,20150430,116.95,119.9,116.25,119.1,16361
DCW,20150430,18.1,18.1,17.5,17.75,220634
DECCANCE,20150430,380,384.85,373.05,376.8,727
DEEPAKFERT,20150430,131.45,133.45,129,132.65,27800
DEEPAKNTR,20150430,69.3,70,66.5,69,16742
DEEPIND,20150430,64.95,65.5,63.55,64.4,17686
DELTACORP,20150430,80,81,78.3,78.8,820972
DEN,20150430,125,130,125,129.55,44867
DENABANK,20150430,48.7,49.3,48.1,48.9,295287
DENORA,20150430,131.2,137.2,130.3,135,1481
DHAMPURSUG,20150430,37.85,37.9,35.7,36,47467
DHANBANK,20150430,32.4,33.15,32.4,32.8,156598
DHANUKA,20150430,599.9,599.9,579.1,586.55,7502
DHARSUGAR,20150430,14.25,14.7,13.55,13.8,3184
DHFL,20150430,460,460,445,446.45,634552
DHUNINV,20150430,95,100,94.1,95.1,1593
DIAPOWER,20150430,44.15,44.85,42.85,44.35,57343

DICIND,20150430,407.2,413.85,402.9,408.75,1511
DIGJAM,20150430,7.9,8.15,7.6,7.7,53788
DISHMAN,20150430,151.25,158,148.8,155.55,418041
DISHTV,20150430,75.85,76,74.2,75.25,2127930
DIVISLAB,20150430,1752,1774.2,1718,1723.45,170848
DLF,20150430,133.5,138.45,129.6,136.45,8382062
DLINKINDIA,20150430,178,184.85,173.1,180.45,36024
DOLPHINOFF,20150430,117.4,118.3,113.1,115.45,74250
DONEAR,20150430,18.35,18.35,15.05,15.75,5257
DPL,20150430,49,50.05,48,49.5,4665
DPSCLTD,20150430,15.3,15.3,14.3,14.6,4638
DQE,20150430,22.05,23,21.7,22.7,18601
DRDATSONS,20150430,13.5,13.9,13.5,13.5,6290298
DREDGECORP,20150430,363.55,368,358.25,359.85,16041
DRREDDY,20150430,3380,3380,3276.5,3310.25,801536
DSKULKARNI,20150430,77.5,81.6,75.75,79.2,10076
DTIL,20150430,209.45,215,201.95,208.4,716
DUNCANSLTD,20150430,16.95,16.95,16.95,16.95,2230
DWARKESH,20150430,24.5,25.9,23.6,24.05,36998
DYNAMATECH,20150430,3150,3230,3051.55,3163,6585
DYNATECH,20150430,4.05,4.05,4.05,4.05,25415
EASTSILK,20150430,2,2.15,1.9,1.95,8826
EASUNREYRL,20150430,40.4,41,39.95,40.35,3007
ECEIND,20150430,154,154,126.15,129.6,1588
ECLERX,20150430,1584.45,1615,1560,1594.6,18365
EDELWEISS,20150430,60.9,62.8,60.5,61.85,1045448
EDL,20150430,27,28,26.95,27.7,1965
EDUCOMP,20150430,14.3,14.8,13.95,14.45,750264
EICHERMOT,20150430,15202,15347,15100,15191.6,63574
EIDPARRY,20150430,167.45,172,162.8,163.45,92106
EIHAHOTELS,20150430,215,215,215,215,10
EIHOTEL,20150430,103.5,108,102.55,105.6,115474
EKC,20150430,10.4,10.65,10.1,10.15,56606
ELAND,20150430,25.8,28.7,25.1,28,405718
ELDERPHARM,20150430,92.1,92.1,88.1,88.65,22776
ELECON,20150430,65,69.2,65,68.3,1024204
ELECTCAST,20150430,18.3,18.35,17.85,17.95,434141
ELECTHERM,20150430,27,27,26.1,26.1,111
ELGIEQUIP,20150430,139,140,135.75,139.25,6250
ELGIRUBCO,20150430,29,29,25.5,26.05,9439
EMAMIINFRA,20150430,37.7,38.8,37.5,38.5,5361
EMAMILTD,20150430,942.65,945,928,930.45,126282
EMCO,20150430,30.75,31.4,30,31.05,50140
EMKAY,20150430,55,59,55,58.2,1102
EMMBI,20150430,20.4,20.4,18.65,19.6,22057
ENERGYDEV,20150430,17.5,17.5,16.65,16.7,810
ENGINERSIN,20150430,187.5,188,182.45,183.55,943550
ENIL,20150430,687.05,703,671.6,691.65,2037
ENTEGRA,20150430,5.45,5.45,5,5,1082
EON,20150430,41.1,43,40.3,41.15,15229
ERAINFRA,20150430,6,6.05,5.85,5.95,167312
EROSMEDIA,20150430,421.5,427,411,412.75,109788
ESABINDIA,20150430,647,650,634.5,634.9,263
ESCORTS,20150430,123,125.2,121,123.75,441488
ESL,20150430,3.85,3.95,3.8,3.8,1317780
ESSAROIL,20150430,106.15,109.25,105,108.75,154346
ESSARPORTS,20150430,116.35,117.25,111.8,116,168244
ESSARSHPNG,20150430,20.55,21.85,20.25,20.6,3568
ESSDEE,20150430,238.65,244.3,231.2,233.15,157835
ESSELPACK,20150430,127.5,130,126.3,127.55,103742

ESTER,20150430,18.2,19.15,18.05,19,1390
EVEREADY,20150430,280.9,282.9,275,275.8,146162
EVERESTIND,20150430,327,335.4,320.35,325,13899
EVERONN,20150430,23.75,24,23.45,23.7,17819
EXCELCROP,20150430,817,823.1,798,818.25,695
EXCELINDUS,20150430,269,280.05,265,277.95,6543
EXCELINFO,20150430,17.65,17.75,17.05,17.25,978
EXIDEIND,20150430,180.5,180.9,169,171.55,6414378
FACT,20150430,28.15,28.55,27.35,27.7,20438
FAGBEARING,20150430,3968.05,3999,3933.05,3985.4,350
FARMAXIND,20150430,0.55,0.55,0.5,0.5,29719
FCEL,20150430,11.3,11.45,11.05,11.3,204903
FCL,20150430,128,131,122,122.05,9212
FCSSOFT,20150430,0.25,0.3,0.25,0.25,432254
FDC,20150430,152.15,154.85,151.5,153.55,25748
FEDDERLOYD,20150430,74.9,74.9,73.2,74,22632
FEDERALBNK,20150430,131.3,132.9,130.25,131.4,5293211
FIEMIND,20150430,595.05,603,589,591.8,12539
FINANTECH,20150430,167.9,181,163.9,173.2,651899
FINCABLES,20150430,272.95,273.8,268,269.05,144234
FINPIPE,20150430,275,286.2,272,275.3,66173
FIRSTWIN,20150430,3.4,3.45,3.05,3.45,1116
FLEXITUFF,20150430,230,230,221,224.35,20157
FLFL,20150430,75,77.9,75,77.45,22164
FMGOETZE,20150430,470,478.95,462.2,476.6,1623
FMNL,20150430,10.4,11,10.25,11,228
FORTIS,20150430,151.55,156.4,148.75,154.8,688693
FOSECOIND,20150430,1183.95,1183.95,1141,1153.3,179
FRL,20150430,112.5,116.95,111.05,115.7,652166
FRLDVR,20150430,50,50,48.55,49.95,21065
FSL,20150430,28.5,30.1,28.5,29.7,1253150
GABRIEL,20150430,80,82.55,78.2,81.25,166796
GAEL,20150430,40.35,40.7,39.05,39.85,10258
GAIL,20150430,365.45,365.55,358.1,360.3,1836806
GAL,20150430,42.8,44,40,43.25,29348
GALLANTT,20150430,24.8,24.8,22.85,24.25,4576
GALLISPAT,20150430,402.5,402.55,400,400.55,26857
GAMMNINFRA,20150430,13,13.25,12.75,12.95,402971
GAMMONIND,20150430,19.4,20.55,19.4,20.2,323303
GANDHITUBE,20150430,268.5,272,265.7,270.4,2257
GANECOS,20150430,154.05,171.2,152.2,169.45,134843
GANESHHOUC,20150430,121.05,124.8,117.2,118.3,19046
GARDENSILK,20150430,31.5,31.6,29.75,29.9,41605
GARWALLROP,20150430,184.05,185.7,180.1,183.2,6716
GATI,20150430,198.2,204.5,197,200.45,673538
GAYAPROJ,20150430,144.6,150.5,144.6,148.85,6700
GDL,20150430,361.8,364.25,347.2,352.3,194929
GEECEE,20150430,50.3,50.5,48.05,48.35,3288
GEINDSYS,20150430,12.65,12.65,12.15,12.6,1482
GEMINI,20150430,1.8,1.8,1.75,1.8,18035
GENESYS,20150430,54.5,56,51.8,55,1844
GENUSPAPER,20150430,1.75,1.75,1.7,1.7,11606
GENUSPOWER,20150430,27.5,27.5,26.1,27.05,100799
GEOJITBNPP,20150430,53.5,54.35,52.25,53.5,53116
GEOMETRIC,20150430,142,142.65,133.1,134.45,753510
GESHIP,20150430,333.35,354.45,328.2,340.45,150392
GHCL,20150430,76.7,78,76,77.3,125951
GICHSGFIN,20150430,222.85,226.05,220.1,221.95,53643
GILLANDERS,20150430,56.1,57.5,56.1,57.25,355
GILLETTE,20150430,4455,4455,4281.8,4333.15,3390

GINNIFILA,20150430,16,16.6,15.5,16.2,61117
GIPCL,20150430,84.5,84.5,82.9,83.2,8717
GITANJALI,20150430,42.6,42.6,41.5,42.2,256427
GLAXO,20150430,3150,3379.7,3070.1,3183.4,19098
GLENMARK,20150430,858.5,894,842.5,890.3,1091326
GLOBALVECT,20150430,49,50.15,46.05,47.4,1643
GLOBOFFS,20150430,504.95,527.35,504.95,527.1,100136
GLOBUSSPR,20150430,47.35,47.95,47.2,47.65,10918
GMBREW,20150430,114.15,116.05,114.05,114.2,5613
GMDCLTD,20150430,102.05,103.8,99.55,101.05,133966
GMRINFRA,20150430,15.1,15.15,14.65,14.75,52519791
GNFC,20150430,70.2,70.2,68.4,69.75,33196
GOACARBON,20150430,81.4,84,72.15,76.5,301492
GODFRYPHLP,20150430,498,499,486.1,487.85,1245
GODREJCP,20150430,1090,1094,1034,1051.75,216944
GODREJIND,20150430,339,370.8,331.05,361.15,933669
GODREJPROP,20150430,248.7,248.7,231.5,241.95,742744
GOKEX,20150430,54,57.25,54,55.55,11682
GOKUL,20150430,14.6,15.3,14.5,15,5435
GOLDBEES,20150430,2479.85,2490,2471.5,2484.25,25011
GOLDENTOBC,20150430,43,43,40.5,42.15,4335
GOLDIAM,20150430,23.1,23.4,21.85,22.1,7081
GOLDINFRA,20150430,14.15,15.2,14.15,14.15,5553
GOLDSHARE,20150430,2449.1,2474,2449.1,2468.35,2087
GOLDTECH,20150430,5.1,5.45,4.85,4.9,8683
GOODLUCK,20150430,86.25,86.9,84.3,85.4,106436
GPIL,20150430,101.05,104.8,100.65,103.45,11666
GPPL,20150430,220.85,224.15,214.45,221.6,375911
GRANULES,20150430,81.85,82.85,80.05,82.15,903353
GRAPHITE,20150430,83.9,86,83.25,84.55,159344
GRASIM,20150430,3595.05,3620,3567.2,3589.3,160442
GRAVITA,20150430,36.15,36.6,35.6,36.1,17177
GREAVESCOT,20150430,139.2,139.2,136.4,137.1,38497
GREENFIRE,20150430,0.6,0.6,0.6,0.6,10200
GREENLAM,20150430,399.35,407.95,386.55,397.55,6554
GREENPLY,20150430,963.4,1000,958.7,992,1242
GREENPOWER,20150430,13.9,13.95,13.55,13.7,85672
GRINDWELL,20150430,653.9,656.65,640,656.35,1876
GRPLTD,20150430,1041,1100,1041,1100,16
GRUH,20150430,247,250,240.65,246.9,175031
GSCLCEMENT,20150430,23.8,23.8,22.55,22.85,20953
GSFC,20150430,77.25,77.65,76.1,76.55,230094
GSKCONS,20150430,6244,6398.8,6126.5,6268.8,18688
GSPL,20150430,120.9,124.5,118,120.1,241649
GSS,20150430,16.5,17.35,16,16.15,2051
GTL,20150430,13,13.4,12.95,13.1,81695
GTLINFRA,20150430,2.15,2.25,2.05,2.2,809099
GTOFFSHORE,20150430,58.8,59,57.15,58.65,41760
GUFICBIO,20150430,15,15.5,14.75,15.35,11384
GUJALKALI,20150430,171.45,174.75,169.1,170.15,10600
GUJAPOLLO,20150430,133,134,131,131.8,3222
GUJFLUORO,20150430,645.45,645.45,616,623.05,25540
GUJNRECOKE,20150430,4.8,4.85,4.65,4.7,1830485
GUJNREDVR,20150430,3,3.05,2.85,2.95,14300
GUJRATGAS,20150430,727.8,728,701,710.4,533262
GULFCORP,20150430,155,162,149,160.45,14379
GULFOILLUB,20150430,473.95,473.95,445.6,451.05,61885
GULPOLY,20150430,305,310,295.55,304.1,1170
GVKPIL,20150430,8.5,8.75,8.35,8.55,2585345
HANUNG,20150430,19.2,19.5,18.55,18.75,38476

HARITASEAT,20150430,171.1,171.35,167,170.85,572
HARRMALAYA,20150430,47,47.85,46.2,46.65,6749
HATHWAY,20150430,54.85,55,53,54,289177
HATSUN,20150430,317.9,318.9,316,316,8086
HAVELLS,20150430,280.8,282.2,277,279.8,2073775
HBLPOWER,20150430,51.4,52.5,49.85,50.4,659450
HBSTOCK,20150430,10.55,10.6,10.55,10.6,152
HCC,20150430,32.5,32.6,31.15,31.6,4922630
HCIL,20150430,19,19.75,18.75,19.2,6761
HCL-INSYS,20150430,44.85,44.95,43.55,43.75,955013
HCLTECH,20150430,882.1,888,862.5,880.55,3669235
HDFC,20150430,1199.3,1200,1160.1,1170,7207702
HDFCBANK,20150430,991,995,979.05,988.8,3785921
HDFCMFGETF,20150430,2533,2564.9,2533,2559.05,965
HDIL,20150430,113,119.3,111.2,118.3,15386479
HEG,20150430,212.9,215,210,214,5873
HEIDELBERG,20150430,71.25,71.9,69.65,70.15,192935
HELIOSMATH,20150430,38.8,38.8,37.5,37.5,260150
HERCULES,20150430,171.3,174.55,169.1,169.9,7631
HERITGFOOD,20150430,319.9,320,306.35,312.45,10260
HEROMOTOCO,20150430,2360.1,2363,2325,2328.9,1052575
HESTERBIO,20150430,603.95,603.95,586,590,2899
HEXATRADEX,20150430,21.5,26.4,21.5,22.4,3132
HEXAWARE,20150430,284,293.55,272.85,281.55,7339366
HFCL,20150430,13.4,13.6,13.3,13.45,737220
HGS,20150430,550,552.8,530,546.6,8368
HIKAL,20150430,136,138.7,134.45,138.35,8950
HIL,20150430,646.25,649.8,630,641,11646
HILTON,20150430,18.9,18.9,17.3,18.45,1355
HIMATSEIDE,20150430,79.25,80.9,77,79.2,81055
HINDALCO,20150430,130,130.9,127.05,128.6,11618447
HINDCOMPOS,20150430,1100,1174,1100,1145,11
HINDCOPPER,20150430,63.15,63.65,62.4,62.75,79256
HINDDORROL,20150430,18.2,18.5,17.35,17.6,51209
HINDMOTORS,20150430,7.8,8,7.55,7.6,701492
HINDNATGLS,20150430,112,116,112,116,126
HINDOILEXP,20150430,38.05,38.8,37.75,37.95,495396
HINDPETRO,20150430,615,638.8,610,625.15,2277632
HINDSYNTEX,20150430,8.5,9.35,8.05,9.35,1128
HINDUJAFO,20150430,35.1,35.15,34.6,34.65,971
HINDUJAVEN,20150430,422,443,420,433.8,23508
HINDUNILVR,20150430,857.25,859.45,832.2,850.35,3001302
HINDZINC,20150430,170.4,171,167.7,169.4,2257272
HIRECT,20150430,64.5,67.5,64.1,65.8,2935
HITACHIHOM,20150430,1411,1501,1385,1481.1,84636
HITECHGEAR,20150430,272.5,281.2,270,272.3,5270
HITECHPLAS,20150430,105.05,109.9,103.05,104.45,3700
HMT,20150430,42.1,42.15,41.1,41.35,92970
HMVL,20150430,225.15,227,217,224.7,7907
HNGSNGBEES,20150430,2480,2498.99,2418,2418,99
HOCL,20150430,15,15.25,14.8,14.95,11361
HONAUT,20150430,7524.75,7738,7350,7640.7,1074
HONDAPOWER,20150430,1134.95,1150,1090,1133,2947
HOTELEELA,20150430,18.4,18.4,18,18.15,155741
HOVS,20150430,82.15,84.8,79.5,81.3,38656
HSIL,20150430,424,445,375,387.15,375133
HTMEDIA,20150430,106.5,110,104.1,107.6,138952
HUBTOWN,20150430,95,96.95,93.65,96.2,9179
IBREALEST,20150430,55.8,60.2,55.6,59.7,13347102
IBULHSGFIN,20150430,593,599,585,593.65,1964616

IBVENTURES,20150430,39,39.25,38.65,39.1,467898
IBWSL,20150430,12.95,13.05,12.55,12.8,68806
ICICIBANK,20150430,331,333.6,325.2,331.15,18898177
ICIL,20150430,424.55,441,422,435.6,20640
ICNX100,20150430,85.15,85.25,85.15,85.25,57
ICRA,20150430,4387.45,4570,4217,4389.3,5107
ICSA,20150430,3.1,3.1,2.95,3.05,18614
IDBI,20150430,75.8,75.8,73.25,74.5,4693548
IDBIGOLD,20150430,2587,2621,2556,2600,16
IDEA,20150430,179.8,180.35,173.75,175,17455669
IDFC,20150430,164,169.15,162,167.9,12069797
IFBAGRO,20150430,261.5,265,255,255.25,3309
IFBIND,20150430,612.8,612.8,586.15,598.7,43045
IFCI,20150430,32,33.9,32,33.55,4910248
IFGLREFRAC,20150430,130.1,137.7,130.1,132.3,2855
IGARASHI,20150430,409.65,417.1,397.45,410.25,46367
IGL,20150430,416.4,419.85,408.5,411.75,666549
IGOLD,20150430,2540,2559,2527.1,2552.8,215
IGPL,20150430,69.35,74,66.8,73.4,22057
IIFL,20150430,175,176.75,172.55,174.2,37678
IIFLNIFTY,20150430,875,910,860,881.1,241
IITL,20150430,75.9,75.95,75.9,75.95,200
IL&FSENGG,20150430,86.9,90.9,85.05,88.15,168409
IL&FSTRANS,20150430,170.5,172,168,168.6,54444
IMFA,20150430,183,188,178,180.8,1213
IMPAL,20150430,674.4,677.05,670,671.2,1623
IMPEXFERRO,20150430,2.3,2.3,1.95,2,9889
INDBANK,20150430,10.15,10.2,10.05,10.1,3427
INDHOTEL,20150430,108.5,110,106.65,109.2,239911
INDIACEM,20150430,89.55,92,88.05,90.85,2481042
INDIAGLYCO,20150430,93,94.45,92.55,93.2,21282
INDIANB,20150430,143,144.7,137.2,139.9,323238
INDIANCARD,20150430,109.45,109.5,108,109.5,602
INDIANHUME,20150430,285,295,285,285.65,2357
INDLMETER,20150430,77,80.5,76,79.2,1112
INDNIPPON,20150430,395,409.75,394.95,404.5,875
INDOCO,20150430,337,350,337,349.1,27057
INDORAMA,20150430,18.7,18.7,17.9,18.2,31752
INDOSOLAR,20150430,17.15,17.5,16.55,17,1110155
INDOTECH,20150430,148.05,152,144,149.2,1733
INDOTHAI,20150430,16.5,16.5,16.5,16.5,50
INDOWIND,20150430,5,5.4,4.95,5.4,91737
INDRAMEDCO,20150430,53.4,53.4,51.5,52.6,49974
INDSWFTLAB,20150430,36.55,38.3,35.55,37.4,211330
INDSWFTLTD,20150430,6.7,6.75,6.5,6.65,5950
INDTERRAIN,20150430,703,729.8,670.3,693.85,3593
INDUSINDBK,20150430,830.1,835.4,820.05,823.8,1960263
INFINITE,20150430,240.6,240.6,225.75,226.45,237427
INFOMEDIA,20150430,3.3,3.35,3.15,3.35,6028
INFRABEES,20150430,322,322,317,320.39,1142
INFRATEL,20150430,398.9,402.9,394.5,401.3,1228520
INFY,20150430,1960,1965,1932.3,1942.25,3283565
INGERRAND,20150430,968.95,978.95,953.05,959.45,5728
INIFTY,20150430,84.3,85.25,84.3,85.25,661
INNOIND,20150430,11.9,12.15,11.9,12.05,6080
INOXLEISUR,20150430,159.9,165.8,157.9,163.25,122564
INOXWIND,20150430,416.3,428.8,416.15,426.35,525000
INSECTICID,20150430,513.55,537,500,522.1,46289
INTELLECT,20150430,110,115.6,109.95,113.5,410172
INVENTURE,20150430,11.1,11.1,10.9,10.95,1753

IOB,20150430,42.9,44.55,42.55,44.35,1867299
IOC,20150430,350,364.7,347.55,361.2,1112443
IOLCP,20150430,50.95,50.95,46.7,48.7,28496
IPAPPM,20150430,281.35,289,275.7,282.7,68138
IPCALAB,20150430,642,645.4,635.1,642.1,49732
IRB,20150430,227.4,236.45,223.2,233.45,1744357
ISENSEX,20150430,276,276,276,276,7
ISFT,20150430,236,249.95,231.5,241.45,11288
ISMTLTD,20150430,9.2,9.5,9,9.25,49668
ITC,20150430,327.8,328.4,321.2,322.35,13358444
ITDCEM,20150430,689.9,702.5,679,696.8,4738
ITI,20150430,20.6,21.1,20.55,20.8,96865
IVC,20150430,19,19.7,18.85,19.35,46635
IVP,20150430,53.55,53.55,48.15,51,5
IVRCLINFRA,20150430,14.8,14.9,14.4,14.65,1219179
J&KBANK,20150430,96.7,98.1,95.3,96.05,1044293
JAGRAN,20150430,111.25,113.45,109.75,112.65,31696
JAGSNPHARM,20150430,29.45,29.95,28.35,29.25,15407
JAIBALAJI,20150430,14.5,14.5,12.7,13.5,668
JAICORPLTD,20150430,56.35,56.9,55,56.35,241156
JAIHINDPRO,20150430,16,16,13.3,13.6,3654
JAINSTUDIO,20150430,5,5,5,5,10
JAMNAAUTO,20150430,214,219,211.5,216.65,476
JAYAGROGN,20150430,104.65,105.25,100.2,103.3,210
JAYBARMARU,20150430,147.75,148.95,143.15,147.6,11325
JAYNECOIND,20150430,8.9,8.9,8.3,8.7,23578
JAYSREETEA,20150430,76.1,76.35,74,74.5,15983
JBCHEPHARM,20150430,215.05,222.75,214.2,216.8,112742
JBFIND,20150430,235.1,237,229.6,231.95,83264
JBMA,20150430,215.8,218.8,208.1,212.45,45089
JCTEL,20150430,0.5,0.55,0.45,0.45,34469
JENSONICOL,20150430,5.8,6,5.8,6,5714
JETAIRWAYS,20150430,375.95,384.2,365.6,379.3,620975
JINDALPHOT,20150430,130.85,133.6,127,130.45,3145
JINDALPOLY,20150430,222.2,222.2,216,219.7,61908
JINDALSAW,20150430,67.05,71.45,67,68.9,1154983
JINDALSTEL,20150430,135,142.8,135,139.6,9896184
JINDCOT,20150430,8.9,8.9,8.4,8.6,18775
JINDRILL,20150430,172,172,166.8,167.55,2789
JINDWORLD,20150430,85,85.1,85,85,115
JISLDVREQS,20150430,36,36.6,35.95,36.5,20178
JISLJALEQS,20150430,58.75,58.75,56.7,57,3765555
JKCEMENT,20150430,631,650.95,617,645.5,41031
JKIL,20150430,607.15,619,585,596.4,48071
JKLAKSHMI,20150430,360.55,361.95,355,360,689556
JKPAPER,20150430,33.4,34.05,32.25,33.75,20191
JKTYRE,20150430,112.85,119.9,111.95,119,2374603
JMA,20150430,190.3,196.95,182.4,183.6,2941
JMCPROJECT,20150430,190.2,192.9,186.6,190.95,5296
JMFINANCIL,20150430,47,47.65,46,46.9,308640
JMTAUTOLTD,20150430,157,159.9,152.25,153.05,3090
JOCIL,20150430,103,103,99.5,101.5,1504
JPASSOCIAT,20150430,20.6,20.9,20.15,20.6,33673824
JPINFRATEC,20150430,16.45,16.7,16.2,16.6,485554
JPOLYINVST,20150430,82.25,85,82.25,83.1,1753
JPPOWER,20150430,8.9,8.95,8.4,8.6,25254860
JSL,20150430,38,40.4,37.3,37.5,244965
JSWENERGY,20150430,110,115.2,108.65,114.5,3799891
JSWHL,20150430,1103.1,1189,1103.1,1151.95,34821
JSWSTEEL,20150430,951,953,923.65,932.2,1102071

JUBILANT,20150430,149.4,154.25,146.5,150.35,106712
JUBLFOOD,20150430,1442,1520,1428.6,1491.2,358793
JUBLINDS,20150430,115.95,115.95,105.6,111.1,8981
JUNIORBEES,20150430,191.98,193.9,190.05,192.8,6656
JUSTDIAL,20150430,1052,1089,1048.25,1070.25,1475780
JVLAGRO,20150430,16.3,16.35,15.9,16.1,33659
JYOTHYLAB,20150430,246,249.95,246,248.5,84944
JYOTISTRUC,20150430,27.15,27.7,27.1,27.2,147000
KABRAEXTRU,20150430,69.5,74.5,68.65,70.1,2668
KAJARIACER,20150430,751,775,744,770.15,76953
KAKATCEM,20150430,115.8,117.85,113.2,116.85,2215
KALINDEE,20150430,119.8,120.4,113.3,115,70071
KALPATPOWR,20150430,235.15,236.45,225.5,230.6,378597
KALYANIFRG,20150430,268.05,268.05,268,268,50
KAMATHOTEL,20150430,62,64,60.25,60.8,239
KANANIIND,20150430,7.7,8.15,7.6,7.6,831
KANORICHEM,20150430,43.85,44,42,43.45,22560
KANSAINER,20150430,215.6,227.55,215.6,223.25,116821
KARMAENG,20150430,21.7,21.7,20,21,330
KARURVYSYA,20150430,500,504.8,479.8,481.6,345061
KAUSHALYA,20150430,6.75,7,6.75,7,2501
KAVVERITEL,20150430,13.05,14.3,13.05,14,185
KBIL,20150430,3970,4000,3920,3999.5,1019
KCP,20150430,60.95,61.85,58.75,60.95,43940
KCPSUGIND,20150430,19.2,19.6,19,19.2,37647
KEC,20150430,98,98.95,95.45,98.25,423066
KECL,20150430,26.4,26.85,25.65,26.5,12165
KEI,20150430,70.1,74.7,68.2,71.6,501304
KEMROCK,20150430,21,22.7,21,21.85,4200
KERNEX,20150430,36.5,37,35.3,36.6,6798
KESARENT,20150430,19.5,19.5,16.6,17.7,452
KESORAMIND,20150430,126.45,126.5,122.55,124.45,572949
KGL,20150430,1.55,1.65,1.55,1.55,249393
KHAITANELE,20150430,35.05,37.5,35.05,36.4,66
KICL,20150430,2399,2430.05,2310,2427.85,2553
KIL,20150430,42.3,44.2,41.6,42.2,4987
KILITCH,20150430,30.2,30.25,30.1,30.2,1760
KIRIINDUS,20150430,121.45,125.7,115.55,125.7,121675
KIRLOSBROS,20150430,205,209.3,198,199.05,6300
KIRLOSENG,20150430,271.7,273.65,269.95,272,1310
KIRLOSIND,20150430,511,526.25,511,521.95,31
KITEX,20150430,765.95,820.45,752,814.95,426585
KKCL,20150430,1936.1,2380,1914,2225.4,9379
KMSUGAR,20150430,2.5,2.7,2.5,2.6,30114
KNRCON,20150430,471.05,490,461,474.1,14944
KOHINOOR,20150430,47,47.05,46.05,46.3,35964
KOKUYOCMLN,20150430,91.35,93.95,89,92.3,150592
KOLTEPATIL,20150430,213.85,220.25,213.1,214.65,48628
KOPRAN,20150430,49.3,50.5,49.05,49.35,219068
KOTAKBANK,20150430,1320,1339.6,1297.3,1332.9,2156534
KOTAKBKETF,20150430,190,190,184,187.77,54415
KOTAKGOLD,20150430,246.35,248,245.25,247.15,12829
KOTAKNIFTY,20150430,825,832,822,824.24,44721
KOTAKPSUBK,20150430,353,366,351,355.69,15129
KOTARISUG,20150430,6.15,7.25,6.15,6.6,4276
KOTHARIPET,20150430,11.85,12.5,11.5,11.6,4109
KOTHARIPRO,20150430,204.2,209.85,201,207.05,2924
KPIT,20150430,99.05,111.8,99.05,105.1,16233984
KPRMILL,20150430,614,628,612,618.45,45568
KRBL,20150430,160.25,162.2,157,157.25,316851

KSBPUMPS,20150430,573,584.9,566,568.55,3449
KSCL,20150430,888.35,888.35,812.25,837.1,220049
KSERASERA,20150430,0.35,0.35,0.3,0.35,192022
KSK,20150430,57.2,58.5,56.5,57.65,45961
KSL,20150430,136.35,136.75,131.55,132.95,45056
KTIL,20150430,435,449.9,425,426.7,8669
KTKBANK,20150430,125,126.8,123.5,126,1197301
KWALITY,20150430,42.65,45,40.8,44.4,503121
L&TFH,20150430,64.05,64.1,62.9,63.05,2686245
LAKPRE,20150430,40.5,40.5,39.25,39.8,107
LAKSHMIEFL,20150430,10.7,11.15,10.5,10.65,113677
LAKSHVILAS,20150430,103.25,104.5,102.1,102.8,676357
LAMBODHARA,20150430,195.1,204.9,195.1,200.15,4556
LAOPALA,20150430,391.2,400.25,386.5,393.1,12985
LAXMIMACH,20150430,3679,3745,3651.55,3727.7,2823
LFIC,20150430,36,36.15,33.25,33.25,5951
LGBBROSLTD,20150430,506.1,513.9,492.1,500.6,23461
LGBFORGE,20150430,6.1,6.4,5.6,5.7,190847
LIBERTSHOE,20150430,243,245,240.35,241.85,48252
LICHSGFIN,20150430,432.55,436,428.25,430.05,2975738
LICNMFET,20150430,13.94,13.94,13.94,13.94,200
LINCPEN,20150430,152.95,159,152,157.4,4248
LINDEINDIA,20150430,390.1,390.1,380,388.5,5526
LIQUIDBEES,20150430,999.99,1000.01,999.99,999.99,447352
LITL,20150430,5.25,5.25,5.1,5.1,4508782
LLOYDELENG,20150430,191.5,197.8,186.4,195,215237
LML,20150430,7.15,7.15,6.7,6.8,208881
LOGIXMICRO,20150430,40.05,41.2,39.8,40.25,15419
LOKESHMACH,20150430,82.4,82.4,77,79.35,58608
LOTUSEYE,20150430,12.6,12.6,12,12.25,7651
LOVABLE,20150430,302.45,303.8,296,297.55,46564
LPDC,20150430,3.1,4.05,3,4.05,28342
LT,20150430,1655.8,1656.7,1625.6,1631.3,2491685
LUMAXAUTO,20150430,42.5,47,40.15,45.45,56557
LUMAXIND,20150430,315.65,318,307.85,315.8,4067
LUMAXTECH,20150430,309,310.9,298,302.6,13713
LUPIN,20150430,1749.8,1785,1730,1772.55,1877832
LYKALABS,20150430,58.85,60.2,57.1,58.15,86795
LYPSAGEMS,20150430,66.1,67.55,65.2,66.4,23207
M&M,20150430,1170,1173.95,1137.7,1145,1623642
M&MFIN,20150430,278.1,280,265.8,267.65,2217489
M100,20150430,13.11,13.11,12.82,13.02,3764
M50,20150430,79.99,79.99,76.75,77.67,3809
MAANALU,20150430,32.85,38.3,32.75,38.3,16283
MADHAV,20150430,39,39,38.1,38.4,627
MADHUCON,20150430,62.25,62.25,59.55,60.1,117678
MADRASFERT,20150430,16,16.35,15.35,15.6,29867
MAGMA,20150430,91.7,93,91,91.45,30166
MAGNUM,20150430,2.8,3,2.7,2.95,10166
MAHABANK,20150430,36.65,37.2,36.65,36.9,48664
MAHINDCIE,20150430,193.45,195.4,189,189.9,208006
MAHLIFE,20150430,477.8,480,460.15,467.6,13633
MAHSCOOTER,20150430,865,884,848,857.85,2620
MAHSEAMLES,20150430,211.5,217.8,208.65,211.25,45367
MAITHANALL,20150430,198,199,188,190.7,9158
MAKE,20150430,1645,1694.8,1602.5,1656.15,133227
MALUPAPER,20150430,13,13,13,13,400
MALWACOTT,20150430,9.3,9.3,9.25,9.25,700
MANAKALUCO,20150430,8.75,8.95,7.75,7.8,25274
MANAKCOAT,20150430,6.4,6.9,6.4,6.9,11783

MANAKINDST,20150430,8.5,9.45,8.5,8.9,2846
MANAKSIA,20150430,49.2,53.5,48.25,50.3,14791
MANAKSTEEL,20150430,11.85,12.35,11.8,12,8448
MANALIPETC,20150430,15.1,15.6,14.9,15.25,209835
MANAPPURAM,20150430,34.7,34.85,34.5,34.7,233239
MANDHANA,20150430,269,276,265.15,268.9,24780
MANGALAM,20150430,34.6,40.8,33.15,38.75,285527
MANGCHEFER,20150430,87.1,87.5,85.5,86.1,682983
MANGLMCEM,20150430,265.5,271.65,260,264.3,21166
MANGTIMBER,20150430,10.3,10.3,10,10.05,721
MANINDS,20150430,76,76,67.6,68.75,4419626
MANINFRA,20150430,46,46.5,44.3,44.75,830988
MANUGRAPH,20150430,33.5,36.8,31.05,32.9,6927
MARALOVER,20150430,33,34,31.65,33.5,10931
MARICO,20150430,403.8,411.85,397.5,401.7,1534953
MARKSANS,20150430,57,58.95,56.15,57.9,2079870
MARUTI,20150430,3760,3793,3709.95,3725.85,592304
MASTEK,20150430,387.8,393.85,380,386.95,209957
MAWANASUG,20150430,7.9,8,7.2,7.45,4490
MAX,20150430,429.9,433.75,405.8,428.3,84261
MAXWELL,20150430,66.95,66.95,64.05,65.05,315562
MAYURUNIQ,20150430,439.15,449.5,424,426.9,75013
MBECL,20150430,79.05,80.8,78.5,79.5,16994
MBLINFRA,20150430,577.5,587,556.7,570.8,28738
MCDHOLDING,20150430,32.05,33,32,32.1,6037
MCDOWELL-N,20150430,3355,3394,3300,3330.15,271280
MCLEODRUSS,20150430,242.05,244.7,239.4,242.3,302124
MCX,20150430,1022,1052.05,1012,1044.35,264095
MEGASOFT,20150430,4.55,4.65,4.55,4.65,18697
MEGH,20150430,15.7,16.3,15.5,16.1,147292
MENONBE,20150430,37.3,38,36.65,37,6036
MERCATOR,20150430,16.85,16.9,16.6,16.75,196328
MERCK,20150430,826.3,840,821.5,835.85,8210
METKORE,20150430,9.4,10.45,8.9,10.15,84066
MHRIL,20150430,250.05,258.9,250,257.6,25759
MIC,20150430,12,12.15,11.65,11.95,231954
MICROSEC,20150430,76,77.1,74.8,76.2,5523
MINDACORP,20150430,87.6,90.8,86.2,89.7,5599
MINDAIND,20150430,525.4,540,525.1,530.6,1968
MINDTREE,20150430,1225,1230,1201.75,1219.3,176911
MIRCELECTR,20150430,9.45,9.5,9.1,9.35,127667
MIRZAINT,20150430,83,84.8,80.7,83.3,594902
MMFL,20150430,661,677.65,651.05,670.65,7211
MMTC,20150430,47.8,48.35,47.4,47.9,160058
MOHITIND,20150430,56.2,56.4,54,55.8,21766
MOIL,20150430,254.35,255.4,252.2,253.5,21056
MOLDTKPAC,20150430,209.95,209.95,196.6,202.9,11200
MONNETISPA,20150430,42.9,42.9,40.65,41,192807
MONSANTO,20150430,2790.3,2890,2731,2865.45,14526
MONTECARLO,20150430,533.6,539,519.75,535.3,11686
MORARJEE,20150430,44,45.5,44,44.85,11843
MOREPENLAB,20150430,15.6,16.35,15.3,15.95,2493512
MOSERBAER,20150430,11.2,11.25,10.8,11.1,459131
MOTHERSUMI,20150430,480.05,509.9,473,504.15,2906518
MOTILALOFS,20150430,293,318,290,299.6,387980
MPHASIS,20150430,386.75,397.85,382.6,394.95,174936
MPSLTD,20150430,921,921,893.1,906.65,3703
MRF,20150430,36924,37089,36402.15,36664.15,16100
MRO-TEK,20150430,14.15,14.7,13.55,13.9,8789
MRPL,20150430,68.95,72.2,68.95,69.95,325627

MSPL,20150430,14.75,14.75,14.45,14.5,4660
MTEDUCARE,20150430,105.95,106.85,103,103.5,29537
MTNL,20150430,18,18.6,17.85,18.15,455133
MUKANDENGG,20150430,27.9,28,27.5,27.5,1180
MUKANDLTD,20150430,45,45,43.1,43.2,42707
MUKTAARTS,20150430,32.9,32.9,32.85,32.85,26
MUNJALAU,20150430,78.1,79,75.85,78.15,22074
MUNJALSHOW,20150430,177,177,168.25,171.75,14756
MURLIIND,20150430,4.8,4.8,4.75,4.75,1016
MURUDCERA,20150430,21.5,21.75,21.05,21.5,5063
MUTHOOTFIN,20150430,184,184.8,181.6,183.5,31866
MVL,20150430,0.3,0.3,0.25,0.3,226668
MYSOREBANK,20150430,499.85,508.4,487,493.5,6088
N100,20150430,292.5,292.5,285,289.14,467
NAGAROIL,20150430,4.5,4.65,4.5,4.55,47893
NAGREEKCAP,20150430,11.3,11.3,11.3,11.3,100
NAGREEKEXP,20150430,22,22,22,22,101
NAHARCAP,20150430,68.5,70.95,68.05,69.55,1301
NAHARINDUS,20150430,53.6,54.65,53.25,53.35,4933
NAHARPOLY,20150430,24,27,23.7,24.15,1394
NAHARSPING,20150430,92,94.8,91,94.3,11203
NAKODA,20150430,1.6,1.65,1.45,1.6,177634
NATCOPHARM,20150430,2104,2183.9,2071,2137.95,133287
NATHBIOGEN,20150430,125.1,130.8,121,127.55,3873
NATIONALUM,20150430,47.6,47.85,46.95,47.5,815697
NATNLSTEEL,20150430,14.7,15.5,14.7,15.1,7798
NAUKRI,20150430,780.5,785.6,765,769.05,190327
NAVINFLUOR,20150430,833.2,834.95,822.35,830.35,12771
NAVNETEDUL,20150430,93,96,91.5,91.9,76974
NBCC,20150430,784.95,792.05,770.1,783.7,341056
NBVENTURES,20150430,166.95,167.9,164,164.65,29187
NCC,20150430,91.5,92.2,89.8,90.9,3033154
NCLIND,20150430,48.8,50,48,48.9,4639
NCOPPER,20150430,2.1,2.1,1.95,2.05,2412
NDL,20150430,73,75.8,71.1,74.6,115555
NDTV,20150430,137.1,145.35,133.2,143.25,680242
NECLIFE,20150430,33.4,34.4,33.35,33.75,197840
NELCAST,20150430,37,37.85,36.75,37.15,6253
NELCO,20150430,69.5,74.6,68.6,71.3,197510
NEPCMICON,20150430,2.3,2.4,2.3,2.4,7406
NESCO,20150430,1679.95,1679.95,1610,1620.5,1858
NESTLEIND,20150430,6565.2,6709.95,6525.9,6572.6,42919
NET4,20150430,3.15,3.15,3.15,3.15,3
NETWORK18,20150430,57.45,57.5,55.75,56.45,199881
NEULANDLAB,20150430,374.85,378.5,363,369,7511
NEXTMEDIA,20150430,13.85,14.85,13.05,13.8,35516
NEYVELILIG,20150430,76.15,77.45,75.3,76.4,50018
NFL,20150430,28.65,28.8,28.25,28.55,181489
NGCT,20150430,0.85,0.85,0.85,0.85,8400
NHPC,20150430,19.6,19.85,19.5,19.75,3061512
NIBL,20150430,33.05,35.35,33,35,407
NICCO,20150430,0.7,0.7,0.65,0.65,900
NIFTYBEES,20150430,824.02,825.5,818.07,822.75,160504
NIITLTD,20150430,36.1,37.1,35.8,36,735709
NIITTECH,20150430,366.7,366.7,348,350.85,152890
NILKAMAL,20150430,477,482.8,466.95,469.95,54098
NIPPOBATRY,20150430,690.05,706,690.05,695.9,1664
NITCO,20150430,16.6,16.6,15.8,15.85,11119
NITESHEST,20150430,13.6,13.9,13.5,13.8,87574
NITINFIRE,20150430,34,34,33,33.45,166545

NITINSPIN,20150430,49.5,49.9,46.05,46.45,348744
NMDC,20150430,127,130.2,125.1,128.25,2349134
NOCIL,20150430,40.6,41.7,39.35,39.8,702343
NOIDATOLL,20150430,33.5,33.7,32.8,33.5,145929
NRBBEARING,20150430,115.75,118.05,114.5,115.3,46296
NSIL,20150430,632,648,630.3,630.3,22
NTPC,20150430,151.3,151.9,149.4,150.3,5757489
NUCLEUS,20150430,207.85,207.85,196,197.9,99600
NUTEK,20150430,0.6,0.65,0.55,0.6,155991
OBEROIRLTY,20150430,273.8,278,267.05,269,97487
OCL,20150430,402,414,400.65,402.55,4772
OFSS,20150430,3325.9,3364,3264,3315.7,59446
OIL,20150430,466,466,456,457.8,280031
OILCOUNTUB,20150430,36.05,39.1,35.05,37.9,73938
OISL,20150430,21.6,22.65,21.5,22,9008
OMAXAUTO,20150430,40.5,43,39.1,40.2,724
OMAXE,20150430,134.45,134.95,132.4,132.75,405786
OMKARCHEM,20150430,145,145,140.05,141.75,67835
OMMETALS,20150430,38.8,40.4,35.3,40,71233
OMNITECH,20150430,6.8,7.55,6.5,7.2,4765
ONELIFECAP,20150430,78.85,78.85,71,72.45,131755
ONGC,20150430,306.85,308.8,303.1,304,6466227
ONMOBILE,20150430,75.5,77.7,75.1,76,327042
ONWARDTEC,20150430,50,51.6,50,51.2,1531
OPTOCIRCUI,20150430,19.45,19.9,19.15,19.45,719966
ORBITCORP,20150430,11.7,12.2,11.05,11.95,496335
ORBTEXP,20150430,340.05,349,331,339.45,2800
ORCHIDCHEM,20150430,51.4,51.4,49.9,50.5,159006
ORIENTABRA,20150430,24.1,24.5,24.1,24.25,30702
ORIENTBANK,20150430,203.2,207.3,200.35,203.75,1563355
ORIENTBELL,20150430,139.4,157.3,135.65,142.95,46773
ORIENTCEM,20150430,168.8,171.2,166.85,170,24335
ORIENTHOT,20150430,20.4,22,20.4,21.3,11189
ORIENTLTD,20150430,73.5,73.5,73.5,73.5,7
ORIENTPPR,20150430,26.95,27.1,26.15,26.45,91022
ORIENTREF,20150430,89,89,87.1,88.35,430931
ORISSAMINE,20150430,2612.4,2630,2540,2558.6,3351
ORTEL,20150430,165,172.9,165,170.8,1066
OUDHSUG,20150430,19.4,21.85,18.65,19.35,2381
PAGEIND,20150430,13261.25,14000,13261.25,13654.05,4998
PALRED,20150430,27,28,24.75,27.55,170170
PANACEABIO,20150430,137,139.75,134.05,139.05,38939
PANAMAPET,20150430,56,59.5,56,56.8,2693
PANORAMUNI,20150430,9.7,10.2,9.2,9.35,37536
PAPERPROD,20150430,219.4,224,217.55,221.75,11833
PARABDRUGS,20150430,12,12.9,11.8,12.85,73216
PARACABLES,20150430,3,3.15,3,3.05,41296
PARASPETRO,20150430,0.2,0.25,0.2,0.25,980
PARRYSUGAR,20150430,19.3,19.3,18,18.4,2755
PARSVNATH,20150430,20.5,21.25,20.3,20.9,103657
PATELENG,20150430,80.65,80.7,77.65,79.45,114893
PATINTLOG,20150430,112.9,115.9,108.2,109.8,178451
PATSPINLTD,20150430,8.05,8.05,8.05,8.05,100
PBAINFRA,20150430,18.5,18.5,17.2,17.7,8951
PCJEWELLER,20150430,331.1,346.85,330.7,342.25,71607
PDPL,20150430,21,21.6,21,21.3,1048
PDSMFL,20150430,185.5,185.5,184,184,4212
PDUMJEPULP,20150430,25.15,25.15,23.6,24.2,8806
PEARLPOLY,20150430,13.05,13.05,13.05,13.05,730
PEL,20150430,970,970,928.5,938.1,104450

PENIND,20150430,49.5,49.65,48.2,48.85,210285
PENINLAND,20150430,28,28.1,27.55,27.9,20123
PERSISTENT,20150430,729.5,737.8,701.55,705.75,211922
PETRONENGG,20150430,255.1,259,250,254.65,3316
PETRONET,20150430,173,180,169.85,174.65,2286104
PFC,20150430,262.6,267.9,255.05,265.65,3284459
PFIZER,20150430,2049.95,2111,2011.05,2087.95,13807
PFOCUS,20150430,38.95,38.95,37.2,37.8,52618
PFRL,20150430,113.25,115,112.4,114.65,5276
PFS,20150430,52.45,53.5,51.4,53.2,828914
PGEL,20150430,137,137,130.05,134.8,7839
PGHH,20150430,6743.6,6896.95,6720,6859.2,1274
PGIL,20150430,252.05,253.55,252,252.3,3063
PHILIPCARB,20150430,126.9,133.5,124.1,131.6,94048
PHOENIXLL,20150430,99.85,100.45,96.6,98.95,16401
PHOENIXLTD,20150430,371.3,375,360.3,364.25,11218
PIDILITIND,20150430,557,570.5,546.5,567.05,227775
PIIND,20150430,629,667.95,626.55,658.25,64406
PILIND,20150430,14.9,15.6,14.1,14.6,6264
PIONDIST,20150430,101.5,101.5,94.5,96.8,3313
PIONEEREMB,20150430,34,38,33.3,38,53376
PIPAVAVDOC,20150430,57.2,58.15,57.1,57.25,499248
PIRPHYTO,20150430,43,44,42,43.45,9928
PITTILAM,20150430,66.55,67.05,65.1,65.75,119409
PLASTIBLEN,20150430,225.15,234.05,222.1,227,13537
PLETHICO,20150430,30.6,30.6,29.2,29.35,38685
PNB,20150430,159.7,161.35,158.1,159.75,3793999
PNBGILTS,20150430,30.85,31,30.2,30.45,891931
PNC,20150430,12.8,12.85,12.8,12.85,620
POCHIRAJU,20150430,44.8,45.25,43.15,45.25,88711
POLARIS,20150430,154.4,159.4,153.2,157.1,655828
POLYMED,20150430,525,539,516.3,533.9,4911
POLYPLEX,20150430,203,203,198.55,200.5,9301
PONNIERODE,20150430,133,138.9,132,138.4,216
POWERGRID,20150430,142.1,144.8,140.4,142.2,2306201
PPAP,20150430,92.75,98.5,92.75,97.3,792
PRADIP,20150430,1.7,1.7,1.7,1.7,6500
PRAENG,20150430,6.85,6.85,6.55,6.7,1664
PRAJIND,20150430,60.7,60.85,59.8,60.35,249133
PRAKASH,20150430,40.75,40.75,39.85,40.05,224239
PRAKASHCON,20150430,2.45,2.7,2.4,2.55,95551
PRAKASHSTL,20150430,129,129.7,124.3,128.35,15376
PRATIBHA,20150430,40,40,39,39.4,61561
PRECOT,20150430,59.5,62,59.5,61.9,1100
PRECWIRE,20150430,124.75,129,122.05,122.9,6559
PREMIER,20150430,44,45.85,43.55,45.4,3287
PRESSMN,20150430,41.25,41.25,38.4,39.2,11522
PRESTIGE,20150430,239.7,244.9,232.8,239.65,163540
PRICOL,20150430,34.1,34.25,32.8,33.8,165595
PRIMESECU,20150430,5.6,5.85,5.6,5.85,2501
PRISMCEM,20150430,105.2,105.8,102.2,104.8,442828
PROVOGE,20150430,5.7,6.25,5.55,5.9,174484
PROZONINTU,20150430,34.6,38,34.6,35.65,144744
PSB,20150430,48.6,49.65,48.2,49.1,51089
PSL,20150430,12.05,12.85,12.05,12.35,3700
PSUBNKBEES,20150430,383,383,372.4,381.24,1098
PTC,20150430,71.5,72.9,70.75,72.35,7592053
PTL,20150430,33,34.75,33,34.75,3015
PUNJABCHEM,20150430,225,225,215.15,217.25,10991
PUNJLLOYD,20150430,29.5,29.6,28.8,28.95,1211795

PURVA,20150430,66.5,66.5,64.55,65.7,22829
PVP,20150430,5.5,5.6,5.3,5.4,113856
PVR,20150430,637,637,610.5,615.1,54950
QGOLDHALF,20150430,1233.75,1240,1228.9,1239.5,397
QNIFTY,20150430,864,864,859,859,115
RADICO,20150430,91.5,91.5,88.3,90.15,109216
RAIN,20150430,41.45,44.4,41.05,43.8,1774265
RAINBOWPAP,20150430,71.55,72.35,71,71.25,40267
RAIREKMOH,20150430,209,219.85,208.55,213.55,52691
RAJESHEXPO,20150430,235.05,239.5,231.1,232.9,294162
RAJOIL,20150430,1.1,1.15,1.1,1.1,5693
RAJRAYON,20150430,0.6,0.6,0.6,0.6,202
RAJSREESUG,20150430,19.5,19.5,18.45,18.45,1445
RAJTV,20150430,112.5,113,111.15,111.75,443602
RAJVIR,20150430,40.95,40.95,39.7,39.7,2
RALLIS,20150430,216.9,221.9,215.8,216.95,73598
RAMANEWS,20150430,8.3,8.9,8.25,8.5,81083
RAMCOCEM,20150430,305,310,301.2,306.35,48729
RAMCOIND,20150430,79,79.95,76.2,77.3,73567
RAMCOSYS,20150430,624,634.5,617,623.7,6770
RAMKY,20150430,37.3,37.3,34.85,35.4,41190
RAMSARUP,20150430,2,2.2,2,2.1,29306
RANASUG,20150430,2.85,2.85,2.45,2.65,26225
RANEENGINE,20150430,560,560,560,560,5
RANEHOLDIN,20150430,595.05,610,595,605.35,162
RASOYPR,20150430,0.45,0.5,0.45,0.45,9646187
RATNAMANI,20150430,707,707,670.1,675.45,27901
RAYMOND,20150430,459.5,464.4,440.7,444.25,204861
RBL,20150430,301,301,292.25,292.9,397
RCF,20150430,58.8,59.95,58.2,58.95,547555
RCOM,20150430,61.6,61.75,59.75,60.5,7318108
RECLTD,20150430,313.85,315.7,309,311.55,5331401
REDINGTON,20150430,123.25,123.25,118.1,119.35,131937
REFEX,20150430,8.9,8.9,8.9,8.9,2500
REIAGROLTD,20150430,0.75,0.8,0.7,0.75,1182347
REISIXTEN,20150430,0.45,0.5,0.45,0.5,21200
RELAXO,20150430,690,740,684.95,727.55,268686
RELBANK,20150430,1959,1962.45,1949,1962.45,9
RELCAPITAL,20150430,403,408.7,399.1,403.85,2404732
RELCNX100,20150430,83.3,83.3,80.51,82.2,711
RELCONS,20150430,32,32,27.23,29.11,2223
RELDIVOPP,20150430,21.4,21.5,21.4,21.5,156
RELGOLD,20150430,2402.05,2427.8,2402,2421.35,1138
RELGRNIFTY,20150430,795.2,795.2,793,793,49
RELIANCE,20150430,850,865.9,847.95,862.35,7955186
RELIGARE,20150430,356,368.7,352,364.5,29337
RELIGAREGO,20150430,2525,2574,2525,2554.45,464
RELINFRA,20150430,410,417.45,407.05,414.5,2477023
RELNIFTY,20150430,82.94,83.06,81.54,82,974
REMSONSIND,20150430,34.7,36.6,34.7,34.85,140
RENUKA,20150430,12.8,12.8,12.3,12.35,3832999
REPCOHOME,20150430,586,595,575,581,121240
REPRO,20150430,389.1,389.15,378,379.25,1844
RESPONIND,20150430,118.05,121.85,116,116.4,1464
REVATHI,20150430,374.9,379.95,361.25,361.6,1757
RICOAUTO,20150430,43.95,44.8,42.9,44.2,229544
RIIL,20150430,380.5,384.4,376.15,380.85,97372
RJL,20150430,91.4,91.5,87.1,88.35,4169
RKDL,20150430,4.8,5.1,4.8,5,531
RKFORGE,20150430,511.25,511.8,501,505.7,11015

RMCL,20150430,30.25,31,29.3,29.8,84673
RML,20150430,353.9,359,340,347.05,333
RMMIL,20150430,1.3,1.35,1.25,1.3,18034
ROHITFERRO,20150430,7.35,7.75,7.2,7.5,68206
ROHLTD,20150430,43.35,43.35,41.25,41.55,8700
ROLTA,20150430,115.5,116.75,113.65,115.5,1220344
ROSSELLIND,20150430,124,124,112.6,124,56763
RPGLIFE,20150430,154.15,154.15,147,154.15,166272
RPOWER,20150430,57.6,57.6,56.3,56.65,6121541
RPPINFRA,20150430,150,150,139,142.1,20627
RSSOFTWARE,20150430,172,172,166.5,168.85,100363
RSWM,20150430,251.95,263,250.15,261.8,46886
RSYSTEMS,20150430,66.9,68,66.7,67.95,13959
RTNINFRA,20150430,2.1,2.2,2.05,2.1,899514
RTNPOWER,20150430,8.9,9,8.85,8.9,282160
RUBYMILLS,20150430,281.05,297.45,281.05,291.5,615
RUCHINFRA,20150430,8,8.25,8,8.25,1370
RUCHIRA,20150430,27,28,26.5,27,9714
RUCHISOYA,20150430,40.7,43.25,40.6,40.7,72088
RUPA,20150430,210,213.5,205.05,213.45,127
RUSHIL,20150430,62.1,63.7,60.2,61.05,34718
SABTN,20150430,247.1,247.9,243.5,247.45,28731
SADBHAV,20150430,308.6,313.2,294.05,298.05,202127
SAGCEM,20150430,350,374.9,350,356.6,2162
SAHPETRO,20150430,35.9,36.8,35,36.55,18292
SAIL,20150430,73.55,73.6,69,69.45,10559775
SAKHTISUG,20150430,14.5,14.5,13.8,14,17225
SAKSOFT,20150430,143,151,140.5,147.25,3513
SAKUMA,20150430,27.5,27.5,22.5,23.35,727
SALORAINTL,20150430,45,53.9,44.4,47.7,7946
SALSTEEL,20150430,1.95,2,1.85,1.85,3772
SAMTEL,20150430,0.4,0.4,0.35,0.4,7510
SANDESH,20150430,537.95,565,537.95,553.8,1015
SANGAMIND,20150430,84,88.5,83.35,84.4,10950
SANGHIIND,20150430,58.7,58.9,57.05,58.55,33107
SANGHVIFOR,20150430,59.55,61.9,56.55,57.25,22395
SANGHVIMOV,20150430,302,305,293,304.2,31209
SANOFI,20150430,3192.75,3333.3,3168,3319.85,90021
SANWARIA,20150430,6.05,6.2,6.05,6.1,15803
SARDAEN,20150430,133.7,137.1,133.5,135.6,4977
SAREGAMA,20150430,143.5,146,143.1,145.55,3140
SARLAPOLY,20150430,400,420,400,417.5,681
SASKEN,20150430,224,226.9,221,222.35,38993
SATHAISPAT,20150430,37.05,38.85,36.1,38.05,2975
SBBJ,20150430,556.3,567.45,555.1,557.5,2346
SBIGETS,20150430,2530,2540,2520.75,2534.5,2119
SBIN,20150430,270.1,273.45,266.7,269.75,21635216
SBT,20150430,425.75,441,421.5,437.9,51531
SCHNEIDER,20150430,192.05,194.1,187.5,188.8,65475
SCI,20150430,45.65,47.9,45.65,47,221494
SDBL,20150430,206,207.8,195.05,198.85,20913
SEAMECLTD,20150430,84.2,90.95,84.15,88.2,28992
SEINV,20150430,292.55,304,290.05,293.35,1532
SELAN,20150430,246.7,259.8,242,255.9,129973
SELMCL,20150430,3.5,3.6,3.35,3.5,299330
SEPOWER,20150430,6,6.35,5.95,5.95,1067
SERVALL,20150430,3.65,3.65,3.2,3.6,24883
SESHAPAPER,20150430,181.05,192.6,181.05,187.55,363
SETFBANK,20150430,182,182,182,182,24
SEZAL,20150430,4.7,5,4.7,5,684

SFCL,20150430,163.2,165,155.55,157.25,12571
SGFL,20150430,3.8,3.8,3.5,3.6,1110
SGJHL,20150430,15.1,15.4,15.05,15.15,9248
SGL,20150430,2.3,2.45,2.25,2.3,5771
SHAHALLOYS,20150430,5.45,5.45,5.1,5.25,34
SHAKTIPUMP,20150430,202,205,199,203,20196
SHALPAINTS,20150430,136,139.4,133.05,135.85,14192
SHANTIGEAR,20150430,107.05,111.7,106.5,109.9,15977
SHARDACROP,20150430,310.75,314.95,305.2,309.35,69597
SHARIABEES,20150430,193,195.98,193,195,40
SHARONBIO,20150430,18.55,19.3,18.55,18.7,363806
SHASUNPHAR,20150430,312,317.2,302,313.35,240578
SHEMAROO,20150430,189,189,184,185.25,7732
SHILPAMED,20150430,894,896,867.6,884.55,10299
SHILPI,20150430,40.5,41.35,40.2,40.75,25636
SHIRPUR-G,20150430,68.95,68.95,66.1,67.9,1226
SHIV-VANI,20150430,8.85,9.8,8.5,9.1,20118
SHIVAMAUTO,20150430,96,96.5,92,93,38209
SHIVTEX,20150430,43.1,43.6,42.65,43.3,276
SHLAKSHMI,20150430,3.65,3.8,3.5,3.65,1238
SHOPERSTOP,20150430,368.55,368.55,348.3,352.75,15588
SHREECEM,20150430,10100.1,10487,10099.9,10192.85,12871
SHRENUJ,20150430,43,43.5,41.5,41.9,143780
SHREYAS,20150430,485.1,512.65,475,502.65,8419
SHRIASTER,20150430,7.25,7.25,7.05,7.05,399
SHRIRAMCIT,20150430,1931.95,1940,1902.65,1928.7,6439
SHRIRAMEPC,20150430,35.8,35.85,34.45,35,21053
SHYAMTEL,20150430,28.05,30.4,28,28.55,3141
SICAGEN,20150430,12.95,13.25,12.6,12.65,2203
SICAL,20150430,135,144,134,138.7,11074
SIEMENS,20150430,1302.1,1369,1293.3,1360.8,605499
SIGNET,20150430,152.5,154.4,149.2,150.05,1867
SIL,20150430,22.5,23.6,22.5,22.8,11681
SILINV,20150430,73.6,76.1,65,69.35,55
SIMBHSUGAR,20150430,11.95,11.95,10.5,10.6,4182
SIMPLEX,20150430,32.4,33.1,31.4,33.1,503
SIMPLEXINF,20150430,439.75,439.75,423.35,427.9,3221
SINTEX,20150430,107.5,112,106.15,110.85,4711862
SIRPAPER,20150430,11.9,11.9,10.35,11.55,1832
SITASHREE,20150430,15.35,16.5,15.35,16.45,5612
SITICABLE,20150430,35.45,35.5,34.1,34.7,306780
SIYSIL,20150430,882.4,900,869.9,883.75,1535
SJVN,20150430,24.25,24.3,23.65,24.05,1021602
SKFINDIA,20150430,1390,1441,1366.15,1412.9,6948
SKIL,20150430,33.7,33.7,31.25,32.15,10887
SKMEGGPROD,20150430,155.9,165,149.35,160.15,104965
SKSMICRO,20150430,463.2,473.15,446.5,470.05,1685862
SMARTLINK,20150430,67.8,68.5,66,67.3,20264
SMLISUZU,20150430,1268,1344,1266.2,1292.75,49507
SMPL,20150430,3.5,3.5,2.95,2.95,161620
SMSPHARMA,20150430,559.95,570,546,551.85,6807
SNOWMAN,20150430,87.3,88.7,85.5,86.5,404424
SOBHA,20150430,388.6,394.4,388,391.9,355594
SOLARINDS,20150430,3359,3465,3359,3387.15,1014
SOMANYCERA,20150430,415.25,428,410.05,419.05,14315
SONASTEER,20150430,52.05,53.5,51.8,53.05,27442
SONATSOFTW,20150430,157,158,153,154.75,111389
SOTL,20150430,515,529.85,514.05,528.85,476
SOUTHBANK,20150430,25.2,25.2,24.1,24.25,2062446
SPARC,20150430,403.9,406,393.8,398.3,787279

SPECIALITY,20150430,174.75,185,174.55,182.3,66010
SPENTEX,20150430,3.95,4.2,3.3,3.9,13099
SPIC,20150430,18.55,18.9,18,18.15,112747
SPICEMOBI,20150430,25.7,25.8,24.45,25.45,341
SPLIL,20150430,10,10.55,9.5,10.5,642
SPMLINFRA,20150430,72,74,69,71,6377
SPYL,20150430,0.95,1.05,0.95,1.05,1050
SQSBFSI,20150430,557.95,558,535.65,539.85,9938
SREEL,20150430,204,204,194,194,9
SREINFRA,20150430,40.5,41.15,39.5,39.7,637096
SRF,20150430,1010.4,1033.55,931.7,972.1,366356
SRGINFOTEC,20150430,0.25,0.25,0.25,0.25,9544
SRHHYPOLTD,20150430,46,47.95,46,46.15,329
SRIPIPES,20150430,157.35,160.85,156,158.7,275421
SRSLTD,20150430,21.6,21.85,20.5,20.85,179116
SRTRANSFIN,20150430,982,982,945.9,969.85,1266216
SSLT,20150430,203.95,211.4,202,209.85,6871842
SSWL,20150430,294.95,294.95,282.05,287,7136
STAR,20150430,1019.9,1042.6,985.25,1029.1,836440
STARPAPER,20150430,18.9,19.3,18.55,18.85,1697
STCINDIA,20150430,144.5,144.5,141.4,142.85,20934
STEL,20150430,23.9,24,22.7,22.75,1315
STERLINBIO,20150430,6.45,6.65,6.15,6.2,204859
STERTOOLS,20150430,256,277.7,256,271.55,404
STOREONE,20150430,27.75,28.6,27.25,28.35,1339
STRTECH,20150430,60.5,62,59.15,60,479361
STYABS,20150430,647.95,648,623.4,639.7,2271
SUBEX,20150430,11.05,11.4,10.9,11.2,613449
SUBROS,20150430,64.8,65.05,62.1,64.8,45904
SUDAR,20150430,19,19.55,18.1,19,41696
SUDARSCHEM,20150430,101,102.85,99.6,100.05,23728
SUJANATWR,20150430,12.45,12.95,12.05,12.25,79237
SUJANAUNI,20150430,1.65,1.65,1.45,1.5,469608
SUMEETINDS,20150430,13.45,13.5,12.9,13.25,70770
SUMMITSEC,20150430,233.5,248.95,233.5,237.9,728
SUNCLAYLTD,20150430,1735.05,1879.9,1728,1826.45,3072
SUNDARAM,20150430,2.4,2.45,2.35,2.45,78195
SUNDARMFIN,20150430,1486.55,1500.05,1465,1475.85,14113
SUNDRMBRAK,20150430,325,325,302.5,312.25,1023
SUNDRMFAST,20150430,177.55,181.85,177,177.95,29541
SUNFLAG,20150430,21.1,21.45,21.1,21.2,30811
SUNILHITEC,20150430,191.15,192.8,187.1,189.6,71564
SUNPHARMA,20150430,926,943.9,921,938.85,16367861
SUNTECK,20150430,265.9,268.6,255.1,263,19238
SUNTV,20150430,348.5,354.6,345.2,347.1,1028605
SUPERHOUSE,20150430,205,206.5,200.05,204.45,1477
SUPERSPIN,20150430,9,10.1,9,10,143921
SUPPETRO,20150430,69.15,71.5,69,69.75,11131
SUPRAJIT,20150430,112.5,118,112.5,117.15,140103
SUPREMEIND,20150430,685.05,700,675,682.85,40112
SUPREMEINF,20150430,217.05,221.8,212.25,216.05,16757
SUPREMETEX,20150430,5.05,5.05,5.05,5.05,1900
SURANACORP,20150430,6.4,6.65,6.35,6.45,4776
SURANAIND,20150430,25.65,25.65,25.65,25.65,65
SURANASOL,20150430,66.5,67.05,64.05,64.85,88568
SURANAT&P,20150430,11.05,11.4,10.75,11.25,99711
SURYAJYOTI,20150430,7.9,8.05,7.2,7.7,9349
SURYALAXMI,20150430,80.25,81,79.2,80,554
SURYAROSNI,20150430,110,112.85,108.5,110.55,94982
SUTLEJTEX,20150430,385,385,343.95,358.8,2486

SUVEN,20150430,282,290.5,277,280.8,1013734
SUZLON,20150430,24,24.35,23.55,23.8,31076982
SWANENERGY,20150430,60,60.75,59.5,60.2,375384
SWARAJENG,20150430,805,817,793.5,807.55,2565
SWELECTES,20150430,571.05,587.5,557.3,580.05,3535
SYMPHONY,20150430,2380,2515.05,2110,2207.8,184605
SYNCOM,20150430,6.5,6.7,6.35,6.6,55945
SYNDIBANK,20150430,99.7,101,98.45,99.3,2148401
TAINWALCHM,20150430,21.2,22.8,20.3,22.75,333
TAJGVK,20150430,69.9,70.8,68.5,70.25,9723
TAKE,20150430,106.7,108,102.2,103.35,220751
TALBROAUTO,20150430,130.45,130.45,124.8,127.15,42636
TALWALKARS,20150430,339.85,344.6,325.7,333.3,123033
TANLA,20150430,16.7,16.7,16.05,16.25,132250
TANTIACONS,20150430,22,22,20.85,21.05,5409
TARAJEWELS,20150430,65.1,66,61.25,63.2,7607
TARAPUR,20150430,6.35,6.35,5.7,6.1,1586
TARMAT,20150430,24.5,29.9,24.4,27.05,4198
TATACHEM,20150430,431.9,434.4,425.65,426.95,229628
TATACOFFEE,20150430,88.05,89,86.9,87.85,174023
TATACOMM,20150430,434.3,439.35,428.25,435.45,546500
TATAELXSI,20150430,1134,1136.85,1096,1108.05,405890
TATAGLOBAL,20150430,142.25,143.15,140.4,142.1,2456804
TATAINVEST,20150430,566.5,566.85,556,561.75,15349
TATAMETALI,20150430,124.9,126,121,121.55,222779
TATAMOTORS,20150430,518.2,520.8,506.75,508.25,10009172
TATAMTRDVR,20150430,319.8,319.8,309,310.7,3497186
TATAPOWER,20150430,77.45,77.95,74.4,75.8,6036198
TATASPONGE,20150430,596.5,603.5,576.6,581,479396
TATASTEEL,20150430,368,368.9,359.1,360.35,6180164
TBZ,20150430,161.15,164.9,155,157.1,34560
TCI,20150430,250.55,256.7,245.65,253.25,55849
TCIDEVELOP,20150430,288,308.8,288,301.2,1673
TCIFINANCE,20150430,38.85,38.85,34.5,34.85,5175
TCS,20150430,2480,2490,2427.1,2463.7,1869027
TDPOWERSYS,20150430,344.4,350.95,325.15,327.95,7693
TECHIN,20150430,4.75,4.75,4.75,4.75,100
TECHM,20150430,616,625.8,598.3,621.35,2983762
TECHNO,20150430,388.4,393.4,386.05,389.9,11243
TECHNOFAB,20150430,166,170,165,165.45,1732
TECPRO,20150430,9.7,9.95,9.15,9.5,5207
TEXINFRA,20150430,34.65,34.95,33.7,34.3,18238
TEXMOPIPES,20150430,11.65,12.25,11.65,12.2,45743
TEXRAIL,20150430,128,130.5,124,125.9,215900
TFCILTD,20150430,64.15,66.9,63.8,64.4,91878
TFL,20150430,5.15,5.8,5.15,5.75,2860
TGBHOTELS,20150430,155,155,148.1,152.25,96234
THANGAMAYL,20150430,187.55,187.55,184,186.2,71
THEMISMED,20150430,128.9,129,128.9,129,550
THERMAX,20150430,990,1019,964.5,980.65,52922
THIRUSUGAR,20150430,29,30.9,29,29.3,784
THOMASCOOK,20150430,234.4,236.85,227.4,232.5,300924
TI,20150430,24.5,24.9,23.75,23.9,362843
TIDEWATER,20150430,14199.95,14200,13840,13896.1,408
TIIL,20150430,235,238.95,229,231.1,17673
TIJARIA,20150430,3.5,3.5,3.5,3.5,750
TIL,20150430,473,498,473,487.65,12726
TIMBOR,20150430,5.8,5.8,5.8,5.8,1
TIMETECHNO,20150430,46.45,46.5,45.3,45.9,74939
TIMKEN,20150430,598,599.9,581,592.9,39185

TINPLATE,20150430,59.65,59.85,57.6,58.7,101640
TIPSINDLTD,20150430,40.5,41,39.25,40.55,4907
TIRUMALCHM,20150430,87,91.5,87,89.95,7041
TITAN,20150430,380.4,386.85,379.95,382.8,2267714
TNPETRO,20150430,14.5,15.2,14.25,14.65,19962
TNPL,20150430,128.8,133.5,125.5,130.85,27501
TOKYOPLAST,20150430,21,21.95,20.05,20.7,513
TORNTPHARM,20150430,1234.8,1238.7,1180.05,1201.85,72040
TORNTPOWER,20150430,163.9,165.9,163,165.1,153600
TREEHOUSE,20150430,403.5,403.5,391,393.9,6797
TRENT,20150430,1163,1165,1095,1138.7,19378
TRF,20150430,357.35,396.2,349.2,383.9,85245
TRICOM,20150430,2.4,2.4,2.4,2.4,1753
TRIDENT,20150430,23.9,24.45,23.3,24,106256
TRIGYN,20150430,36.95,36.95,34.5,35.15,9070
TRIL,20150430,235.2,240.75,235.05,237.35,5143
TRITURBINE,20150430,111.9,117.5,108.8,115.1,141231
TRIVENI,20150430,19,19.6,18.4,18.65,87467
TTKPRESTIG,20150430,3737.3,3865,3737.3,3792.35,12428
TTL,20150430,52.7,53.9,52.1,53.25,6171
TTML,20150430,7.75,7.75,7.55,7.6,802386
TUBEINVEST,20150430,366.4,367.9,361.5,365.65,34854
TULSI,20150430,3.2,3.2,3.15,3.2,842
TV18BRDCST,20150430,34.7,35,34.2,34.9,2757364
TVSELECT,20150430,39.5,40.5,39,39.75,6956
TVSMOTOR,20150430,240,241.25,234,235.65,4551737
TVSSRICHAK,20150430,1780,1855,1780,1836.25,2565
TVTODAY,20150430,238.55,241,230.15,234.55,191303
TWL,20150430,106.8,108.25,103,104.55,790503
UBHOLDINGS,20150430,20.4,20.7,19.45,19.75,161780
UBL,20150430,955,960.9,913,932.4,339450
UCALFUEL,20150430,108,109.9,105.9,108.25,37302
UCOBANK,20150430,63,63.9,62.65,63.05,2143116
UFLEX,20150430,120.3,121.5,117.3,119.15,21558
UGARSUGAR,20150430,8,8.35,7.6,8.2,6204
UJAAS,20150430,17.8,18.05,17.35,17.8,205980
ULTRACEMCO,20150430,2679.25,2688.7,2635,2672.1,465521
UMESLTD,20150430,4.05,4.35,4.05,4.35,3525
UNICHEMLAB,20150430,207,207.9,201.35,204.5,27426
UNIENTER,20150430,34.5,36.45,33.5,35,56258
UNIONBANK,20150430,142,144.9,141.25,143.8,3174957
UNIPLY,20150430,24.2,24.95,22.8,24,1663
UNITECH,20150430,15.05,15.6,14.9,15.4,41342582
UNITEDBNK,20150430,27.7,27.75,27.4,27.55,382837
UNITEDTEA,20150430,192.75,192.75,192.75,192.75,2
UNITY,20150430,17,17.4,16.7,17.05,65411
UNIVCABLES,20150430,40.5,40.5,37.4,37.4,450
UPERGANGES,20150430,37,37,36,36.25,671
UPL,20150430,466,496,462.25,490.65,5377455
USHAMART,20150430,20.95,21.2,20.8,20.85,59061
USHERAGRO,20150430,48.7,48.7,46.3,46.4,18401
UTTAMSTL,20150430,48.65,49.7,48.05,48.45,47846
UTTAMSUGAR,20150430,12.25,12.9,11.5,12.05,1512
UTTAMVALUE,20150430,4.4,4.4,4.25,4.3,34696
V2RETAIL,20150430,36.05,37.1,35.8,36.85,4983
VADILALIND,20150430,490.1,503.7,475.7,487.45,318838
VAIBHAVGBL,20150430,800.55,802,775,799.8,8874
VAKRANGEE,20150430,106,108,105.3,106.4,637556
VALECHAENG,20150430,79.45,81,77.45,78.85,109451
VALUEIND,20150430,8.6,9,8.55,8.95,6659

VARDHACRLC,20150430,24.95,24.95,22.55,23.9,35250
VARDMNPOLY,20150430,43.55,43.55,41,41,260
VARUNSHIP,20150430,5.7,5.85,5.65,5.85,925053
VASWANI,20150430,3.35,3.35,3,3,5100
VENKEYS,20150430,314,314,305.95,309.3,17735
VENUSREM,20150430,166,167.6,158.1,164.25,161639
VESUVIUS,20150430,749,749,730,737.25,1297
VETO,20150430,81,84,79.8,82,8044
VGUARD,20150430,953.9,1013,951.05,999.1,43453
VHL,20150430,855.9,931,855.9,869.05,933
VICEROY,20150430,15.85,16.4,15.5,15.6,36438
VIDEOIND,20150430,149.9,149.9,148,148.6,67391
VIJAYABANK,20150430,45.4,45.8,45.1,45.45,97142
VIJSHAN,20150430,10.1,10.25,9.8,10,10593
VIKASGLOB,20150430,6.5,6.65,6.35,6.45,72743
VIMALOIL,20150430,219,219,217,217,2069
VIMTALABS,20150430,67.3,67.3,64.6,65.35,20247
VINATIORGA,20150430,596.45,608.3,585,601.55,11141
VINDHYATEL,20150430,490.5,500,486,491.55,686
VINYLINDIA,20150430,73.45,73.45,70.15,71.65,9249
VIPIND,20150430,98.5,100.9,95.1,97.35,156399
VIPULLTD,20150430,54.5,54.9,51.05,52.35,176048
VISAKAIND,20150430,110.4,113.75,107.8,113.1,19014
VISASTEEL,20150430,17.7,18,17.15,18,32341
VISESHINFO,20150430,0.1,0.15,0.1,0.1,353467
VISHNU,20150430,174,175,170,175,4705
VISUINTL,20150430,0.55,0.55,0.55,0.55,1000
VIVIDHA,20150430,1365,1365,1255,1286.7,2782
VIVIMEDLAB,20150430,337.25,369,334.2,359.3,30455
VKSPL,20150430,0.2,0.2,0.15,0.2,834976
VLSFINANCE,20150430,33.95,35.4,33.2,34.95,24760
VMART,20150430,537.9,557.2,526.1,552.45,2130
VOLTAMP,20150430,680,697,667.1,675.5,3390
VOLTAS,20150430,271.95,284.65,268.55,281.1,2613720
VRLLOG,20150430,288,309,286,294.1,22868893
VSSL,20150430,36.95,38,36.95,37.85,3600
VSTIND,20150430,1616.15,1647,1601,1621.1,2038
VSTTILLERS,20150430,1408.05,1438.85,1399.25,1419.5,2087
VTL,20150430,643.3,663,635.85,648.75,21014
WABAG,20150430,679.9,705,663,699.95,122944
WABCOINDIA,20150430,5520,5629.95,5437.35,5594,3729
WALCHANNAG,20150430,180.8,182.2,176,179.95,242675
WANBURY,20150430,71,71.45,66.35,68.55,9575
WEBELSOLAR,20150430,19.6,20.7,18.8,19.4,18351
WEIZFOREX,20150430,290,298.7,290,290.05,3424
WEIZMANIND,20150430,12.1,13.75,12.1,13.75,200
WELCORP,20150430,83.9,92.45,81.55,83.9,4008595
WELENTRP,20150430,459.9,463.3,430.05,435.45,15907
WELINV,20150430,39.7,42.7,36.7,37.45,1739
WELPROJ,20150430,42.25,42.25,36.5,37.4,1630850
WELSPUNIND,20150430,454.5,493.05,437,473.85,1108350
WENDT,20150430,1690,1732,1690,1715.6,450
WHEELS,20150430,1269,1275,1220,1266.25,4630
WHIRLPOOL,20150430,707.75,707.75,689.25,700.3,42319
WILLAMAGOR,20150430,67.2,69.5,67.1,68.75,760
WINDMACHIN,20150430,20.5,21.5,20.25,21,4644
WINSOME,20150430,1.05,1.1,1.05,1.1,362000
WIPRO,20150430,537.05,542.05,533.75,538.6,3178167
WOCKPHARMA,20150430,1289.3,1324.15,1232.05,1287.9,2932166
WONDERLA,20150430,280,280.1,262.2,266.6,138432

WSI,20150430,11.2,11.9,11.05,11.9,53
WSTCSTPAPR,20150430,50.9,51.2,50.2,50.5,20114
XCHANGING,20150430,32,32,29,30.5,9427
XPROINDIA,20150430,29.5,29.5,29.5,29.5,141
YESBANK,20150430,831.6,848.8,826.95,839.45,6495111
ZANDUREALT,20150430,1559,1559.05,1503,1519.35,1727
ZEEL,20150430,317.9,319,311,312.05,2932598
ZEELEARN,20150430,35.75,36.1,35.35,35.8,45083
ZEEMEDIA,20150430,18.95,18.95,18.55,18.65,459369
ZENITHBIR,20150430,0.95,1.1,0.85,1.05,434760
ZENITHEXPO,20150430,58.35,58.35,58.35,58.35,2
ZENSARTECH,20150430,681.85,711.6,669,698.55,34373
ZENTEC,20150430,56.7,58.4,55.4,58.4,140155
ZICOM,20150430,148.3,149,143.8,146.85,31503
ZODIACLOTH,20150430,287,300.05,287,297.7,323
ZODJRDMKJ,20150430,75.95,76.45,66.1,69.85,7184
ZUARI,20150430,212,212,195.3,204.25,4951
ZUARIGLOB,20150430,99,99,92.25,94.15,2155
ZYDUSWELL,20150430,956.95,989.9,951.05,978.55,25061
ZYLOG,20150430,4.5,4.5,4.35,4.5,104802
NSENIFTY,20150430,8224.50,8229.40,8144.75,8181.50,281696257,0
NIFTYJUNIOR,20150430,19165.80,19243.45,19015.95,19188.95,105207675,0
BANKNIFTY,20150430,18318.85,18430.05,18163.90,18338.10,92163016,0
NSE100,20150430,8274.55,8275.25,8199.45,8239.55,386903932,0
NSEMIDCAP,20150430,12621.70,12705.35,12539.60,12689.60,327968745,0
NSEIT,20150430,11056.50,11056.50,10916.65,11001.05,44619697,0
NSE500,20150430,6771.05,6771.05,6714.95,6749.65,873175925,0
NSEDEFTY,20150430,-,-,-,4458.91,-,0
MIDCAP50,20150430,3248.30,3277.00,3222.70,3266.90,254720199,0
VIX,20150430,17.24,18.12,16.31,17.23,0,0