20MICRONS,20150421,35,35.1,34,34.

7,30544
3IINFOTECH,20150421,6.9,7.1,6.8,6.85,465214
3MINDIA,20150421,8590,8590,8279.6,8304.9,825
8KMILES,20150421,710.9,723.7,695,703.4,39424
A2ZINFRA,20150421,16.85,16.9,16.1,16.4,267378
AARTIDRUGS,20150421,721,736.5,705,709.3,35946
AARTIIND,20150421,339.5,339.55,330,332.95,38415
AARVEEDEN,20150421,42.85,44,42,42.15,3195
ABAN,20150421,452,457.6,446.05,448.9,559045
ABB,20150421,1322,1382,1297,1366.1,61428
ABBOTINDIA,20150421,3823.35,3890,3810,3876,7881
ABCIL,20150421,216.4,219.3,212.1,217.65,13272
ABGSHIP,20150421,219,219.85,210.45,213.5,69478
ABIRLANUVO,20150421,1640,1664.95,1605,1613.5,112753
ACC,20150421,1532,1539,1490.15,1496.15,325358
ACCELYA,20150421,1062.95,1063,1040,1049.7,5182
ACE,20150421,40.25,41.2,39.5,40.3,188693
ACROPETAL,20150421,3,3.15,3,3.1,27845
ADANIENT,20150421,640,660.85,635,651.2,1713729
ADANIPORTS,20150421,313.95,320.65,310.25,314.45,1679188
ADANIPOWER,20150421,46.25,46.25,44.9,45.05,3229734
ADFFOODS,20150421,70,71,68.9,69.85,68862
ADHUNIK,20150421,21,22.35,21,21.3,84567
ADLABS,20150421,161,163.6,155.75,157.75,89290
ADORWELD,20150421,217,226,213.35,221.3,3963
ADSL,20150421,18.6,19.5,18.5,18.6,37559
ADVANIHOTR,20150421,47.55,50.5,45.5,50.2,1546
ADVANTA,20150421,523.9,540,515.95,519.25,43521
AEGISCHEM,20150421,693.45,714.7,678.05,695.85,122236
AFL,20150421,76.5,77.5,75.25,76.1,6344
AGARIND,20150421,114.5,117.8,105.3,108.65,13823
AGCNET,20150421,103,104.15,97.15,100.85,6851
AGRITECH,20150421,5.55,5.8,5.55,5.8,120
AGRODUTCH,20150421,3.6,3.6,3.6,3.6,1387
AHLEAST,20150421,186,215,186,200.05,124
AHLUCONT,20150421,244.4,251.8,244.4,248.5,56772
AHLWEST,20150421,130,135,129,130,30062
AHMEDFORGE,20150421,263,273,251.15,259.85,392072
AIAENG,20150421,1195,1210,1167.6,1180.65,100545
AIL,20150421,739,747.45,724,730.35,47457
AJANTPHARM,20150421,1428,1438,1380,1392.25,70134
AJMERA,20150421,137,144.8,136.5,137.35,734786
AKSHOPTFBR,20150421,15,15.2,14.3,14.65,165247
AKZOINDIA,20150421,1405,1432,1402,1413.35,5425
ALBK,20150421,101.6,102.6,100.05,101.35,2165991
ALCHEM,20150421,29.5,30,28.2,28.35,11404
ALEMBICLTD,20150421,37.45,37.85,36.85,37.2,249048
ALICON,20150421,294.95,295.9,273,279.15,3295
ALKALI,20150421,58,58,50,50.5,13854
ALKYLAMINE,20150421,315,322.9,297.6,319.9,1845
ALLCARGO,20150421,343.8,350.9,333.4,339.3,42049
ALLSEC,20150421,23.45,23.5,22.75,22.8,261
ALMONDZ,20150421,11.65,11.65,10.05,10.15,1825
ALOKTEXT,20150421,7.85,7.9,7.65,7.7,3501030
ALPA,20150421,15.5,15.85,15.5,15.6,17496
ALPHAGEO,20150421,460.15,474.95,445.2,458,4568
ALPSINDUS,20150421,1.9,1.9,1.9,1.9,2000
ALSTOMT&D,20150421,565.65,579.3,552.05,575.55,58182
AMARAJABAT,20150421,847,847,815,825.75,212334
AMBIKCO,20150421,933,949,896,909.5,14019

AMBUJACEM,20150421,247,247.95,239.25,240,1187332
AMDIND,20150421,22.6,22.6,22,22.5,2250
AMRUTANJAN,20150421,481.8,508.7,479,489.4,104656
AMTEKAUTO,20150421,162,166.45,161.1,163.7,831120
AMTEKINDIA,20150421,89.4,91.3,86.05,88.05,2115839
AMTL,20150421,12.75,13.75,12.55,13.75,53
ANANTRAJ,20150421,40.5,41.3,39.85,40.75,602793
ANDHRABANK,20150421,80.35,81.7,79.65,79.95,2396033
ANDHRACEMT,20150421,9.1,9.55,8.95,9,30914
ANDHRSUGAR,20150421,102.8,103,101.1,102.35,1724
ANGIND,20150421,40.5,41.15,39.75,40.35,88057
ANIKINDS,20150421,23.25,23.25,23.25,23.25,2
ANKITMETAL,20150421,2.4,2.55,2.35,2.5,97976
ANSALAPI,20150421,25.05,25.6,24.75,24.9,67145
ANSALHSG,20150421,29.35,31,29.35,30.6,34949
ANTGRAPHIC,20150421,0.15,0.2,0.15,0.15,36606
APARINDS,20150421,364.1,367,360.1,361.4,3279
APCOTEXIND,20150421,475,487.8,472.5,476.4,2154
APLAPOLLO,20150421,450,453.95,435,440.15,5777
APLLTD,20150421,477.15,483.25,467.05,479.95,61568
APOLLOHOSP,20150421,1286.9,1291,1220.15,1223.45,259560
APOLLOTYRE,20150421,182.3,185.2,172,173.05,2724524
APOLSINHOT,20150421,174.95,183.45,174.95,183.45,76
APTECHT,20150421,60,61.85,60,61.15,87592
ARCHIDPLY,20150421,35.85,37.9,33.45,37.3,42640
ARCHIES,20150421,20,20,19.25,19.35,68523
ARCOTECH,20150421,346.6,348.4,344.5,346.75,49045
ARIES,20150421,124,129.7,122,125.5,81519
ARIHANT,20150421,49.5,49.5,42.65,42.65,354
AROGRANITE,20150421,71.1,77.8,69.3,70.55,75794
ARROWTEX,20150421,31.45,31.45,29.5,29.75,6100
ARSHIYA,20150421,54.5,58.55,51.1,53.5,1567388
ARSSINFRA,20150421,37.7,38,36.1,36.6,33455
ARVIND,20150421,261.9,266.75,259.5,261.85,1861043
ARVINDREM,20150421,15.6,17.15,15.55,17.15,2669702
ASAHIINDIA,20150421,137,137.65,133.15,135.4,90191
ASAHISONG,20150421,137.1,140.9,136,137.6,6300
ASAL,20150421,48.25,48.5,44.1,44.55,2486
ASHAPURMIN,20150421,72,75.45,70.25,72.15,124268
ASHIANA,20150421,238.85,239,225.4,228.3,23520
ASHIMASYN,20150421,9.2,9.95,9.2,9.25,4116
ASHOKA,20150421,192.95,199,187,189.35,392001
ASHOKLEY,20150421,70.3,71.55,69.3,70.35,14087591
ASIANPAINT,20150421,813.45,816.9,792,796.5,652649
ASIANTILES,20150421,140.95,149.7,140,141.1,44342
ASSAMCO,20150421,4.15,4.2,4.1,4.2,259010
ASTEC,20150421,154.45,156.8,151.85,152.65,114027
ASTRAL,20150421,464.6,464.6,445,449.15,15737
ASTRAMICRO,20150421,147.05,151.9,146.8,148.65,245302
ASTRAZEN,20150421,920.25,932.85,905.25,918.2,7196
ATFL,20150421,612,639,610.25,631.3,18505
ATLANTA,20150421,70.15,71.7,68,68.85,139545
ATLASCYCLE,20150421,226.25,229.35,219.2,221.1,11609
ATUL,20150421,1275.3,1344.8,1275,1296.9,22650
ATULAUTO,20150421,570,583,553.95,563,55135
AURIONPRO,20150421,226.6,228.05,202,226.9,142145
AUROPHARMA,20150421,1342.4,1366.7,1323.55,1334.9,1156192
AUSOMENT,20150421,24.6,24.6,22.3,22.3,344
AUSTRAL,20150421,0.65,0.7,0.65,0.65,152862
AUTOAXLES,20150421,769,799.7,769,779.4,1130

AUTOIND,20150421,64.8,65.3,61,61.4,54573
AUTOLITIND,20150421,38.15,38.15,38,38,250
AVANTIFEED,20150421,1690,1690,1584,1598.05,1874
AVTNPL,20150421,34.9,35.5,33.35,34.7,47721
AXISBANK,20150421,518.25,532.7,516.55,523.2,7204472
AXISCADES,20150421,302,302,302,302,32691
AXISGOLD,20150421,2515.15,2545,2515.1,2537.6,899
BAFNAPHARM,20150421,28,31,27.5,28.95,46904
BAGFILMS,20150421,3.25,3.4,3.1,3.2,76940
BAJAJ-AUTO,20150421,2025.7,2055.3,1980,1988.45,260092
BAJAJCORP,20150421,462,472,455,458.05,874504
BAJAJELEC,20150421,230.6,236.8,224.1,233.85,75311
BAJAJFINSV,20150421,1350,1398,1332,1345.55,42084
BAJAJHIND,20150421,16.1,16.35,15.85,15.95,354677
BAJAJHLDNG,20150421,1287,1298,1267.05,1270,12521
BAJFINANCE,20150421,4505,4550,4139.3,4373.4,125738
BALAJITELE,20150421,69.2,71,68.2,69.05,85130
BALAMINES,20150421,116,116,105,107.9,28437
BALKRISIND,20150421,742.15,775,742,766.35,119640
BALLARPUR,20150421,14.6,14.7,14.5,14.55,129998
BALMLAWRIE,20150421,585,589.85,580,582.6,7523
BALPHARMA,20150421,70,70.8,68.5,68.85,10985
BALRAMCHIN,20150421,48.75,48.95,46.8,47.15,251089
BANARBEADS,20150421,42.25,42.95,40.4,40.55,1325
BANARISUG,20150421,855,855,846,851.1,72
BANCOINDIA,20150421,140,142,135.05,136.75,38545
BANG,20150421,9.3,9.95,9.3,9.85,2727
BANKBARODA,20150421,177.05,180.9,174.55,180.15,3869287
BANKBEES,20150421,1819.9,1843.4,1802.01,1814.7,4321
BANKINDIA,20150421,220.05,225.8,219.1,223.05,2327994
BANSWRAS,20150421,70.05,70.05,68,69,1695
BARTRONICS,20150421,11.55,11.9,11.55,11.7,23082
BASF,20150421,1222,1224,1182,1189.5,9029
BASML,20150421,209.9,210,203.25,209.15,14
BATAINDIA,20150421,1058,1066,1005,1009.8,560631
BAYERCROP,20150421,3870,3975,3800.55,3876.6,110010
BBL,20150421,628,650,626.45,645.2,5568
BBTC,20150421,447.5,447.5,426.65,439.15,126194
BEDMUTHA,20150421,15.9,17.6,15.9,16.95,1171
BEL,20150421,3150,3176.2,3100,3128.1,111636
BEML,20150421,1068,1097,1049.45,1062.65,176887
BEPL,20150421,18.85,19.75,18.1,18.85,2337
BERGEPAINT,20150421,205.4,206.6,203.1,204.95,275496
BFINVEST,20150421,186.5,191,180.2,181.55,18569
BFUTILITIE,20150421,739.95,747.9,703.15,710.6,867438
BGRENERGY,20150421,126,126,122.05,123.4,124527
BHAGYNAGAR,20150421,18.3,18.3,17.15,17.2,680
BHARATFORG,20150421,1200,1208.8,1160.6,1181.5,914024
BHARATGEAR,20150421,76,77.5,72.5,75.45,7526
BHARATRAS,20150421,900,939,871.3,891.15,551
BHARTIARTL,20150421,397.65,409.95,394,398.3,3889611
BHEL,20150421,229.9,233.35,226,227,2931927
BHUSANSTL,20150421,70.05,70.4,66.05,66.3,731319
BIL,20150421,421,440,420,423.5,2741
BILENERGY,20150421,1.05,1.2,1.05,1.1,3452
BINANIIND,20150421,100.4,103.9,99.75,100.45,44597
BINDALAGRO,20150421,22.5,22.5,21.05,21.6,43582
BIOCON,20150421,450,454.35,441,442.9,1013762
BIRLACORPN,20150421,416,434,416,427.7,1583
BIRLACOT,20150421,0.1,0.15,0.1,0.1,255766

BIRLAERIC,20150421,59.8,64.85,59.8,63.9,8646
BIRLAMONEY,20150421,29,29.8,27.9,29.05,14711
BLBLIMITED,20150421,4.6,5,4.6,4.9,8280
BLISSGVS,20150421,138.2,140.5,132.5,135.9,257758
BLKASHYAP,20150421,14.85,15.05,14.25,14.85,57779
BLUECHIP,20150421,0.25,0.25,0.25,0.25,200
BLUECOAST,20150421,96,96,96,96,209
BLUEDART,20150421,6150,6150,5905.5,5970.45,13049
BLUESTARCO,20150421,326.9,326.9,320,320.85,20437
BLUESTINFO,20150421,190,191.2,184.4,190.2,4078
BODALCHEM,20150421,35.75,36.7,35,35.45,71058
BOMDYEING,20150421,70,71,68.65,69.65,694392
BOSCHLTD,20150421,24939,24939,24199.9,24284.05,25005
BPCL,20150421,808,818.6,794.6,799.15,1517517
BPL,20150421,31.45,32.1,31,31.3,62752
BRFL,20150421,136.5,140.5,135.15,136.6,3172
BRIGADE,20150421,147.3,151.9,145.6,146.45,26479
BRITANNIA,20150421,2170,2189.7,2035.5,2069.5,238696
BROOKS,20150421,42.15,43.25,40.95,41.2,68803
BSELINFRA,20150421,2.3,2.45,2.3,2.4,29632
BSL,20150421,39.85,41,38.3,39.4,15470
BSLGOLDETF,20150421,2599,2649.4,2546.5,2575,570
BSLIMITED,20150421,36.35,37.5,35,36.15,1137276
BSLNIFTY,20150421,99.25,103,99.25,103,22
BURNPUR,20150421,8.9,8.9,8.45,8.55,71407
BUTTERFLY,20150421,198,206.9,193.5,197.75,2006
BVCL,20150421,16.45,16.55,16.15,16.5,2250
BYKE,20150421,161.45,162.7,160.55,161.1,137047
CADILAHC,20150421,1742,1783.25,1715.6,1759,192433
CAIRN,20150421,227.5,232.05,221.15,222.6,2132327
CAMLINFINE,20150421,92,92,88.8,89.15,12073
CANBK,20150421,390.8,394.8,387,391.55,1452509
CANDC,20150421,25.3,28.4,24.65,26,22379
CANFINHOME,20150421,729,764,715.95,721.4,81825
CANTABIL,20150421,73,74.45,63.4,65.75,147321
CAPF,20150421,438.5,445,416.95,429.3,87220
CAPLIPOINT,20150421,1075,1126.15,1031.05,1121.65,26311
CARBORUNIV,20150421,181,184.85,180,182,28818
CAREERP,20150421,164,166.95,158.25,159.8,27067
CARERATING,20150421,1609,1610.15,1530,1535.25,38116
CASTROLIND,20150421,470,472.5,465.05,470.9,85310
CCCL,20150421,4.75,4.75,4.6,4.7,12985
CCHHL,20150421,12.55,12.7,12,12.05,13492
CCL,20150421,183.2,195.3,182,191.75,723205
CEATLTD,20150421,901,901,826,829.8,642824
CEBBCO,20150421,25.5,25.5,23.2,23.6,52600
CELEBRITY,20150421,15.15,17.05,14.75,15,105801
CELESTIAL,20150421,61,62,60.1,61.5,192570
CENTENKA,20150421,175,184.7,173,176.7,111506
CENTEXT,20150421,1.4,1.5,1.4,1.4,12327
CENTRALBK,20150421,103,103.65,101.7,101.95,738340
CENTUM,20150421,750.05,774.95,732.2,764.1,8745
CENTURYPLY,20150421,235,238.4,226.5,228.4,215445
CENTURYTEX,20150421,683.05,729.1,682.7,714.8,3131252
CERA,20150421,2779.95,2789,2614.9,2637.1,8618
CEREBRAINT,20150421,14,15.25,14,14.5,204442
CESC,20150421,544,561.6,538,553.55,647956
CGCL,20150421,164,169.95,157,159.6,3381
CHAMBLFERT,20150421,70.05,70.5,68.5,68.8,158247
CHEMFALKAL,20150421,85,86.75,84.1,85,7117

CHENNPETRO,20150421,80,82.45,78.6,81.6,688950
CHESLINTEX,20150421,10.25,10.8,10.25,10.25,1970
CHOLAFIN,20150421,623,625.1,606,610.25,38838
CHROMATIC,20150421,4.15,4.4,4.05,4.35,19186
CIGNITITEC,20150421,435,449,426.55,431.75,20578
CIMMCO,20150421,102.9,104.9,95.1,97.2,107308
CINELINE,20150421,15,15,14.6,14.75,3836
CINEVISTA,20150421,3,3,3,3,250
CIPLA,20150421,660,665.25,645,652.6,2144141
CLNINDIA,20150421,985,999,965.25,982.45,88712
CLUTCHAUTO,20150421,16.6,17,16.1,16.3,2036
CMAHENDRA,20150421,9.8,9.95,9.1,9.2,2164575
CMC,20150421,1861,1879,1842.7,1860.4,26788
COALINDIA,20150421,372.05,378.7,372.05,374.4,1820148
COLPAL,20150421,2019,2030,1980,1981.8,123418
COMPUSOFT,20150421,10.5,10.8,9.35,10,27565
CONCOR,20150421,1614,1654.7,1609,1637.9,106346
CONSOFINVT,20150421,38.15,38.15,37.2,37.7,3370
CORDSCABLE,20150421,23.1,24.2,23.1,24.05,2152
COREEDUTEC,20150421,8.4,8.75,8,8.6,91444
COROMANDEL,20150421,257.4,257.4,254.4,255.95,62740
CORPBANK,20150421,59.15,60.25,58.4,59.95,386532
COSMOFILMS,20150421,87,87.8,86,86.9,7937
COUNCODOS,20150421,1.7,1.7,1.7,1.7,500
COX&KINGS,20150421,321,325.5,319,323.35,510817
CPSEETF,20150421,24.5,24.87,24.46,24.54,293991
CREATIVEYE,20150421,3.3,3.5,3.3,3.5,5606
CREST,20150421,50.3,53.5,50.3,53.5,600
CRISIL,20150421,2050,2050,1960.05,1973.55,30131
CRMFGETF,20150421,2580,2600,2575,2595,20
CROMPGREAV,20150421,172.45,172.7,164.6,165.6,2991325
CTE,20150421,24.4,24.8,24.35,24.35,10306
CUB,20150421,93.55,94.9,93.25,94.1,252909
CUBEXTUB,20150421,9.9,9.9,9.9,9.9,48
CUMMINSIND,20150421,855,864.2,833,853.95,98850
CURATECH,20150421,9.4,9.4,9.4,9.4,200
CYBERMEDIA,20150421,9.55,9.55,9.55,9.55,229
CYBERTECH,20150421,36.7,36.7,34.55,35.05,10287
CYIENT,20150421,498.95,499.95,484.75,496.9,21876
DAAWAT,20150421,123.8,124.85,121.6,122.65,9008
DABUR,20150421,269.05,271.55,266.5,268.55,837487
DALMIABHA,20150421,457,473,450.25,471.15,25287
DALMIASUG,20150421,18.35,18.75,17.35,17.75,3998
DATAMATICS,20150421,66,71.5,65.1,69.45,36866
DBCORP,20150421,361.1,364.65,353,354.05,5418
DBREALTY,20150421,64.45,70,62.65,65.65,1049288
DBSTOCKBRO,20150421,46.35,46.35,46.2,46.3,24090
DCBBANK,20150421,117.2,121.4,116.65,120.45,2364592
DCM,20150421,97.05,97.85,94,94.35,30160
DCMSHRIRAM,20150421,120,123.7,117.55,122.55,15020
DCW,20150421,18.3,19,18.15,18.75,270861
DECCANCE,20150421,400,410,397.05,400.45,1073
DECOLIGHT,20150421,1.55,1.7,1.55,1.7,39040
DEEPAKFERT,20150421,138.45,140,137.15,137.65,32102
DEEPAKNTR,20150421,74,75.3,70.3,71.65,35030
DEEPIND,20150421,71.2,74.45,69.1,70.3,72338
DELTACORP,20150421,87.8,88.9,85.4,86.2,1132230
DELTAMAGNT,20150421,34.1,36.8,34,34,1100
DEN,20150421,117.3,126.45,117.3,125.05,812048
DENABANK,20150421,52,52,51.05,51.35,319281

DENORA,20150421,142,142,135.1,137.8,3968
DHAMPURSUG,20150421,37.3,37.6,35.55,36.05,44531
DHANBANK,20150421,33.25,33.3,32.75,32.9,126456
DHANUKA,20150421,597.1,601.35,576,588.8,15781
DHARSUGAR,20150421,14.35,14.85,14.35,14.85,102
DHFL,20150421,441.95,450.9,430.25,434.85,490568
DHUNINV,20150421,109.9,109.9,104.05,104.05,102
DIAPOWER,20150421,49.1,51.85,49.1,49.6,63417
DICIND,20150421,369,394,369,377.75,2437
DIGJAM,20150421,8.3,8.45,8.05,8.2,45589
DISHMAN,20150421,164.95,171.9,161.2,163.4,374543
DISHTV,20150421,78.6,79.15,76.25,76.7,2441349
DIVISLAB,20150421,1829.4,1829.4,1766,1779,143935
DLF,20150421,146.85,147.6,138.1,138.9,9659999
DLINKINDIA,20150421,181,185.9,177.35,180.9,50363
DOLPHINOFF,20150421,126,126,120.05,121.1,112568
DONEAR,20150421,16.2,17,16,16.5,3242
DPL,20150421,55.05,57.85,55,55.85,15984
DPSCLTD,20150421,14.3,16.25,14.3,14.9,9344
DQE,20150421,24.15,25.15,24.05,24.5,18251
DRDATSONS,20150421,15.75,15.75,15.5,15.75,1363466
DREDGECORP,20150421,379.05,382.45,374.2,375.2,14593
DRREDDY,20150421,3575.9,3614,3452,3462,387220
DSKULKARNI,20150421,73.75,74.4,72.2,74.2,5113
DSSL,20150421,10,10.85,10,10.85,184
DTIL,20150421,219.85,219.95,208.5,213.65,1174
DWARKESH,20150421,24.15,24.15,22.8,23.5,11649
DYNAMATECH,20150421,3350.05,3411.8,3217,3242.4,16989
DYNATECH,20150421,4.05,4.05,3.9,3.95,77767
EASTSILK,20150421,2.3,2.3,2.25,2.25,9920
EASUNREYRL,20150421,42,43.05,41.6,42.55,16547
ECEIND,20150421,142,159.3,138.95,145.25,1013
ECLERX,20150421,1544.4,1587,1521,1578.85,23244
EDELWEISS,20150421,63.65,64.9,62.8,63.25,584927
EDL,20150421,28,29.5,28,28.85,6368
EDUCOMP,20150421,17.75,17.75,16.6,16.8,937682
EICHERMOT,20150421,14900,14948.7,14136,14310.3,90421
EIDPARRY,20150421,170.9,172,165.1,167.15,87740
EIHAHOTELS,20150421,221,222,220,220,384
EIHOTEL,20150421,106.2,108.5,105.5,108,95345
EIMCOELECO,20150421,433,433,421,421,67
EKC,20150421,10.95,11.35,10.75,11.15,52789
ELAND,20150421,22.55,27.05,22.55,26.4,1870929
ELDERPHARM,20150421,100.35,102,97.05,98.75,19192
ELECON,20150421,66.4,68.15,65.25,66.95,772492
ELECTCAST,20150421,18.25,19.35,17.8,18.15,1056766
ELECTHERM,20150421,31,32,29.7,30.15,3565
ELGIEQUIP,20150421,143,146,139.1,143.75,16647
ELGIRUBCO,20150421,27.3,29.95,27.1,28.5,21987
EMAMIINFRA,20150421,38.2,40.5,38.2,39,12567
EMAMILTD,20150421,1006,1034.85,1000,1009.95,64111
EMCO,20150421,33.7,34.4,33.25,33.4,60272
EMKAY,20150421,54.8,58.7,54.8,57.9,1320
EMMBI,20150421,21.1,21.1,19.8,20,35184
ENERGYDEV,20150421,17.7,18.5,16.65,16.95,2809
ENGINERSIN,20150421,199.95,202.8,196.05,196.85,260378
ENIL,20150421,714.05,729,705,709.95,3872
ENTEGRA,20150421,4.8,5.05,4.65,5,5401
EON,20150421,43,44.4,41.75,42.35,9373
ERAINFRA,20150421,5.4,5.9,5.4,5.9,580556

EROSMEDIA,20150421,433.9,442.4,422.2,435.4,60737
ESABINDIA,20150421,663.1,683,660.05,675.55,941
ESCORTS,20150421,129.55,134.55,127.95,132.2,795173
ESL,20150421,3.95,4.2,3.85,3.9,3264036
ESSAROIL,20150421,106.9,107.95,105,106,72831
ESSARPORTS,20150421,120.05,121.9,117.05,120.05,126904
ESSARSHPNG,20150421,21.7,22,21.3,21.6,12179
ESSDEE,20150421,267.3,267.3,267.3,267.3,31181
ESSELPACK,20150421,124.5,128,123.4,127.05,78554
ESTER,20150421,19.4,19.4,18.5,19.25,6317
EUROCERA,20150421,7.05,7.05,6.85,7.05,450
EUROTEXIND,20150421,24,24.25,24,24.1,702
EVEREADY,20150421,286.1,294,282,283.85,230240
EVERESTIND,20150421,313.9,313.9,300.25,303.5,10900
EVERONN,20150421,27.25,27.5,25.7,26.05,77627
EXCELCROP,20150421,835.1,849.4,830,836.1,1801
EXCELINDUS,20150421,301,308,286,298.25,4665
EXCELINFO,20150421,17.4,19.4,17.4,18.35,34401
EXIDEIND,20150421,181,183.15,177.25,179.35,1924806
FACT,20150421,30.2,30.75,29.25,29.6,35639
FAGBEARING,20150421,4260,4365,4235,4317.6,20559
FARMAXIND,20150421,0.65,0.65,0.6,0.65,71403
FCEL,20150421,12.6,12.65,12.3,12.5,424453
FCL,20150421,127.45,129,125,125.6,8567
FCSSOFT,20150421,0.3,0.3,0.25,0.25,210577
FDC,20150421,156,156,152,154.05,36816
FEDDERLOYD,20150421,78,80.5,75.2,78.65,97581
FEDERALBNK,20150421,127.7,128.9,127,127.95,1552132
FIEMIND,20150421,646,657.25,640.1,642.5,29642
FILATEX,20150421,38.4,38.4,34.6,34.7,19198
FINANTECH,20150421,180.1,182.25,176.8,177.7,199225
FINCABLES,20150421,270,270,264,265.8,498822
FINPIPE,20150421,295,299,288.05,293.4,28216
FLEXITUFF,20150421,233,238.75,227.25,230.85,22991
FLFL,20150421,75,77.9,73.25,73.75,48299
FMGOETZE,20150421,417.55,435.25,417.55,422.85,1834
FMNL,20150421,11.7,12.6,11.7,12.6,856
FORTIS,20150421,163.4,167.4,158.8,161.6,919080
FOSECOIND,20150421,1242.25,1277.4,1232.4,1240.2,782
FRL,20150421,106.75,110,105.6,108.4,708175
FRLDVR,20150421,50,50,48.5,49.05,2307
FSL,20150421,31,32.2,30.7,31.55,1440733
GABRIEL,20150421,84.85,86.1,80.1,81.05,232251
GAEL,20150421,43,44,42.1,42.55,56589
GAIL,20150421,386,388.2,374.9,376.05,1051987
GAL,20150421,43.95,43.95,42.2,43.15,13611
GALLANTT,20150421,24.5,24.5,24.5,24.5,200
GALLISPAT,20150421,407,407,403.6,404.4,27292
GAMMNINFRA,20150421,14,14.35,13.75,13.85,134473
GAMMONIND,20150421,21.55,22.5,21,21.25,251300
GANDHITUBE,20150421,270.4,276.8,269.1,276.5,298
GANECOS,20150421,151.7,152,142.55,144.5,154241
GANESHHOUC,20150421,126.5,126.5,121.1,122.9,25516
GANGOTRI,20150421,1.2,1.2,1.2,1.2,8444
GARDENSILK,20150421,28,29.25,27.2,28.2,30443
GARWALLROP,20150421,192.4,192.4,187,188.35,9198
GATI,20150421,210.8,215.2,206,209.65,763399
GAYAPROJ,20150421,138.9,146,138.9,145.2,13857
GDL,20150421,365.1,372,360,368.85,310046
GEECEE,20150421,53.35,54.8,53.15,53.5,472

GEINDSYS,20150421,14.75,14.75,14.35,14.35,5434
GEMINI,20150421,1.5,1.5,1.45,1.45,170413
GENESYS,20150421,62,64.5,59,59.9,1397
GENUSPAPER,20150421,1.8,1.8,1.7,1.7,86162
GENUSPOWER,20150421,28.5,28.5,27.5,27.65,93447
GEOJITBNPP,20150421,58.6,58.6,56.35,57.5,181260
GEOMETRIC,20150421,165,171.85,162.5,165.15,759420
GESHIP,20150421,344.5,347.65,336.45,344.75,44104
GHCL,20150421,77.9,81.9,76.7,77.7,266300
GICHSGFIN,20150421,233.8,240.75,233.05,235.1,92386
GILLANDERS,20150421,58.6,62.75,56.7,59.15,3668
GILLETTE,20150421,4515,4614.85,4450,4593.3,5130
GINNIFILA,20150421,17.05,17.4,15.55,16.2,108907
GIPCL,20150421,88.95,89,86.95,87,168532
GITANJALI,20150421,43.65,44.5,43.1,43.65,365398
GKWLIMITED,20150421,600,601,565,581.9,126
GLAXO,20150421,3209.95,3228.95,3175,3190.5,12227
GLENMARK,20150421,904.4,905,872.35,886.65,1149278
GLOBALVECT,20150421,50,50.1,48.5,49.3,5819
GLOBOFFS,20150421,521.15,575.95,521.15,575.85,152399
GLOBUSSPR,20150421,50.55,52,50.05,50.35,32945
GMBREW,20150421,113.5,114.05,112,112.85,9548
GMDCLTD,20150421,109.8,112,108,108.65,122352
GMRINFRA,20150421,16.65,16.75,16,16.1,14871211
GNFC,20150421,72.05,73,71.65,71.8,13885
GOACARBON,20150421,85,87,83.55,84.45,36055
GODFRYPHLP,20150421,511.25,520,502.6,510.85,4718
GODREJCP,20150421,1165.5,1180,1137.75,1150.75,366294
GODREJIND,20150421,350.9,375,350.5,368.65,292315
GODREJPROP,20150421,259.1,262.2,257,260.35,117728
GOKEX,20150421,60,64.5,59.05,63,106641
GOKUL,20150421,14.55,15.5,14.55,15.05,389
GOLDBEES,20150421,2469.95,2488.9,2462.05,2479.45,54844
GOLDENTOBC,20150421,42.05,43.3,41,41.75,4256
GOLDIAM,20150421,23.8,25,23.25,23.9,757
GOLDINFRA,20150421,15.55,15.7,15.1,15.3,3365
GOLDSHARE,20150421,2460,2482,2457.25,2478.7,5643
GOLDTECH,20150421,5.65,5.9,5.65,5.85,618
GOODLUCK,20150421,84,85,81.5,82.05,127451
GPIL,20150421,107.5,108.45,103.3,106.45,15617
GPPL,20150421,226.85,234.8,226.5,231.15,1964641
GRANULES,20150421,95,98.5,93.7,94.4,1812525
GRAPHITE,20150421,81.9,84,81.9,82.2,13790
GRASIM,20150421,3610,3669,3566,3634.1,75519
GRAVITA,20150421,38.75,40.4,38.5,39.5,43666
GREAVESCOT,20150421,138,140.75,135.15,137.7,98149
GREENFIRE,20150421,0.45,0.45,0.45,0.45,400
GREENLAM,20150421,411.35,420.9,410,411.35,2935
GREENPLY,20150421,993.1,1030,993,1025.4,95418
GREENPOWER,20150421,14.25,15.05,14.25,14.4,99882
GRINDWELL,20150421,725,735.9,701.25,720.6,16285
GRPLTD,20150421,1156,1198,1105,1174,120
GRUH,20150421,250.5,251.4,244.1,245.8,264536
GSCLCEMENT,20150421,26,26.5,26,26.2,12657
GSFC,20150421,81.25,81.25,79.1,79.45,223786
GSKCONS,20150421,6320,6385,6301,6364.8,49430
GSPL,20150421,124.1,124.9,121.35,122.5,460299
GSS,20150421,16.85,17.4,16.25,16.4,89894
GTL,20150421,14.05,14.4,13.7,14,63306
GTLINFRA,20150421,2.15,2.2,2.05,2.05,615359

GTNIND,20150421,10.25,10.7,10.25,10.7,143
GTNTEX,20150421,9.6,9.6,9.6,9.6,100
GTOFFSHORE,20150421,61.25,61.35,59.15,59.8,52212
GUFICBIO,20150421,17.4,18.2,16.25,17.2,106621
GUJALKALI,20150421,181.5,181.5,177.9,178.15,10473
GUJAPOLLO,20150421,139.95,139.95,129,130.35,7310
GUJFLUORO,20150421,692.95,738,687,695.5,35359
GUJNRECOKE,20150421,5.25,5.4,5.15,5.2,2354040
GUJNREDVR,20150421,3,3.1,3,3.05,20385
GUJRATGAS,20150421,834.4,862.4,825.2,831.95,1156898
GULFCORP,20150421,165.35,170.9,165.35,168,53464
GULFOILLUB,20150421,463.05,472,459,463.15,5386
GULPOLY,20150421,320,324.5,318,321.25,2170
GVKPIL,20150421,8.9,9.15,8.85,8.95,3378247
HANUNG,20150421,20.45,20.45,19.25,19.4,61597
HARITASEAT,20150421,190.75,190.75,180.05,180.25,671
HARRMALAYA,20150421,47.5,49.45,47,48,16004
HATHWAY,20150421,51.5,53.85,51,51.6,47030
HATSUN,20150421,316,322.45,316,316.25,1610
HAVELLS,20150421,295.4,296,286.5,288.5,1338084
HBLPOWER,20150421,59.45,61.2,58.2,58.85,718775
HBSTOCK,20150421,13.7,13.7,11.55,12,754
HCC,20150421,33.7,35.4,33.5,34.7,9391700
HCIL,20150421,20,21.15,19.6,20.3,29002
HCL-INSYS,20150421,51.95,53,51.1,51.75,1044652
HCLTECH,20150421,840.8,920,835.1,890.65,7298142
HDFC,20150421,1266.65,1276.8,1243.3,1258.15,2954400
HDFCBANK,20150421,1005,1014.4,995.6,1003,1627686
HDFCMFGETF,20150421,2541,2575,2541,2558.35,4283
HDIL,20150421,118.55,124.3,117.25,121.15,17910598
HEG,20150421,219,223,219,220.45,14022
HEIDELBERG,20150421,71.8,73.15,70.8,71.1,218305
HELIOSMATH,20150421,53.5,56.6,52.2,52.85,219360
HERCULES,20150421,175.5,177.75,170.4,175.4,11843
HERITGFOOD,20150421,336.9,342.7,333,335.75,23096
HEROMOTOCO,20150421,2316,2346.75,2293.5,2329.1,901340
HESTERBIO,20150421,611,666.5,611,639.95,25557
HEXATRADEX,20150421,24.15,25.95,24.05,25.15,2646
HEXAWARE,20150421,323.9,329.4,318.2,325.75,1736064
HFCL,20150421,14.6,14.9,14.35,14.5,1852426
HGS,20150421,592.75,607,585.55,590.7,4722
HIKAL,20150421,147.5,147.9,137.95,145.7,11163
HIL,20150421,624,658.4,624,643.45,3663
HILTON,20150421,19.2,19.4,18.6,18.85,2852
HIMATSEIDE,20150421,84.6,85.75,83.5,84.8,62595
HINDALCO,20150421,138.4,139.35,133.7,134.3,6236971
HINDCOMPOS,20150421,1130,1180.05,1130,1170,106
HINDCOPPER,20150421,65.95,65.95,64.9,65.1,98603
HINDDORROL,20150421,20.5,20.5,19.8,19.95,82916
HINDMOTORS,20150421,6.9,7.05,6.75,6.8,82635
HINDNATGLS,20150421,113,119.85,111.55,118.95,399
HINDOILEXP,20150421,42.1,43,40.3,41.15,755323
HINDPETRO,20150421,638,643.7,624.5,629.5,1224735
HINDSYNTEX,20150421,12.15,12.15,9.15,10.05,3518
HINDUJAFO,20150421,36.5,38.35,36.5,37.05,1050
HINDUJAVEN,20150421,490.2,490.2,461.1,463.2,23350
HINDUNILVR,20150421,914.05,919.85,870.35,873.1,2535704
HINDZINC,20150421,171.15,174.9,166.25,168.3,1959986
HIRECT,20150421,68.9,69.45,67,67.2,2454
HITACHIHOM,20150421,1494.9,1494.9,1410,1427.8,100622

HITECHGEAR,20150421,291,297.95,287.3,295.5,7975
HITECHPLAS,20150421,116,119.2,115.05,116.4,7769
HMT,20150421,45.5,46.75,44.35,44.8,161144
HMVL,20150421,214.7,218.9,209,215.95,79875
HNGSNGBEES,20150421,2300,2372,2240,2271,73
HOCL,20150421,16.15,16.6,15.65,16.2,24849
HONAUT,20150421,8050,8079.95,7682.35,7730.95,3217
HONDAPOWER,20150421,1180.3,1220,1180.25,1196.15,2360
HOTELEELA,20150421,19.5,19.75,19.2,19.3,100085
HOVS,20150421,126.05,138.35,120.4,120.4,148912
HSIL,20150421,437.45,440.7,415.5,423.1,51492
HTMEDIA,20150421,114.7,115,112.55,114.35,74672
HUBTOWN,20150421,97.4,99.4,97.05,97.5,15334
IBREALEST,20150421,61.85,63.3,60.7,61.05,5274975
IBULHSGFIN,20150421,535,561,534.3,550.3,1511435
IBVENTURES,20150421,38.55,39.45,38,38.4,422708
IBWSL,20150421,14,14,13.4,13.65,150532
ICICIBANK,20150421,311,316.6,309.95,310.85,9048763
ICIL,20150421,459.95,467,442.05,453.9,13951
ICNX100,20150421,87.2,87.3,87.2,87.3,43
ICRA,20150421,4779.95,4779.95,4579.2,4629.05,2780
ICSA,20150421,3.2,3.2,3,3.15,22951
IDBI,20150421,80,84.5,79,82.15,7828508
IDBIGOLD,20150421,2568,2590,2553.1,2587.45,354
IDEA,20150421,190,194.15,184.6,185.55,8186552
IDFC,20150421,167.7,169.4,166.1,167.35,3450656
IFBAGRO,20150421,270,273.4,266.2,269.65,2249
IFBIND,20150421,600,629,598.8,624.7,23880
IFCI,20150421,34.05,34.75,33.9,34.05,2111107
IFGLREFRAC,20150421,137.55,143,136,140.15,22234
IGARASHI,20150421,451.8,456,435,443.35,89500
IGL,20150421,419.1,441.9,415.85,432.65,672153
IGOLD,20150421,2539.8,2585,2535,2580.9,305
IGPL,20150421,66.05,66.05,63.5,64.1,10637
IIFL,20150421,177.55,179.05,175,177.3,75161
IIFLNIFTY,20150421,866.01,909.15,866.01,875.48,59
IITL,20150421,76,77.2,75.1,76.15,852
IL&FSENGG,20150421,86.7,91.3,83.5,85.3,360867
IL&FSTRANS,20150421,179,181.85,173.55,174.8,239869
IMFA,20150421,206,211.5,192.05,197.5,3471
IMPAL,20150421,685.2,688.75,669.95,674.3,471
IMPEXFERRO,20150421,2.55,2.55,2.05,2.2,11862
INDBANK,20150421,10.8,11,10.6,10.8,9383
INDHOTEL,20150421,104.15,109.25,104.15,107.75,860340
INDIACEM,20150421,100.5,102.15,99.2,100.55,2203706
INDIAGLYCO,20150421,91.1,93.25,91.05,91.8,15717
INDIANB,20150421,161.9,162.75,160,160.5,51108
INDIANCARD,20150421,114,117.5,110,111.25,63
INDIANHUME,20150421,302.35,309,293,297.6,4210
INDLMETER,20150421,77,80.5,77,77.25,531
INDNIPPON,20150421,432,435,390.1,402,9726
INDOCO,20150421,359,366.95,352.7,359.25,25841
INDORAMA,20150421,20.4,20.4,18.9,19,34160
INDOSOLAR,20150421,16.7,17.5,16.6,16.75,1249359
INDOTECH,20150421,152.05,167,150.1,158.1,5872
INDOTHAI,20150421,15.3,16,14.6,16,789
INDOWIND,20150421,6.45,6.5,5.9,5.9,217561
INDRAMEDCO,20150421,55.2,55.3,53.25,53.55,119988
INDSWFTLAB,20150421,36.55,36.85,34.6,35.25,163394
INDSWFTLTD,20150421,6.7,6.95,6.7,6.8,2075

INDTERRAIN,20150421,759.4,770,723.5,728.45,4029
INDUSINDBK,20150421,849,860,833.3,837.8,1671993
INFINITE,20150421,276.25,294.4,275.35,282.65,230738
INFOMEDIA,20150421,3.65,4,3.55,3.65,122462
INFRABEES,20150421,332.65,344,330,336.82,582
INFRATEL,20150421,373.6,374.5,365.2,369.1,931888
INFY,20150421,2148,2155.1,2120.1,2142.6,2220412
INGERRAND,20150421,1015,1035,990.65,1000.65,16144
INIFTY,20150421,86.5,87.3,86.5,87.3,637
INNOIND,20150421,12.1,12.5,11.55,12.15,20040
INOXLEISUR,20150421,169.6,173.7,169.05,172.05,37856
INOXWIND,20150421,453.4,459,436.6,440.8,1155631
INSECTICID,20150421,511,514.7,492.8,500.4,30533
INTEGRA,20150421,2.05,2.05,2.05,2.05,44
INTELLECT,20150421,127,133.5,125,129.3,1074222
INVENTURE,20150421,11,11.4,11,11.15,241616
IOB,20150421,44.4,45.1,44.05,44.4,762377
IOC,20150421,357.4,362.15,353.45,355.25,427833
IOLCP,20150421,39.9,41.6,39.1,41.6,115315
IPAPPM,20150421,288,296.45,281.9,283.5,84449
IPCALAB,20150421,643.7,655,640.45,646.75,170862
IRB,20150421,241.8,243.4,237.25,238.55,1803783
ISFT,20150421,263.8,267.9,253.05,266.25,23364
ISMTLTD,20150421,12,12.15,11.55,11.8,24474
ITC,20150421,341.85,348.7,341,341.95,7260219
ITDCEM,20150421,727.75,733.6,710,713.4,8877
ITI,20150421,23.3,23.95,23.1,23.2,73013
IVC,20150421,20.25,20.9,20.1,20.5,203888
IVP,20150421,48.55,48.55,48.3,48.3,1005
IVRCLINFRA,20150421,15.3,15.7,14.85,15.1,1261367
J&KBANK,20150421,100,100.2,97,97.75,562447
JAGRAN,20150421,123.85,124.4,119.2,120.85,262903
JAGSNPHARM,20150421,30.8,35.25,28.5,33.5,233729
JAIBALAJI,20150421,14.5,14.5,13.8,14.1,17398
JAICORPLTD,20150421,61,61,59.05,59.95,489170
JAIHINDPRO,20150421,12.5,13.9,12.5,13.4,480
JAINSTUDIO,20150421,5.2,5.2,5.2,5.2,100
JAMNAAUTO,20150421,208,219.65,207,217.95,2071
JAYAGROGN,20150421,101,107.3,101,102.05,3222
JAYBARMARU,20150421,150.15,153.4,144.4,148.55,28421
JAYNECOIND,20150421,9.1,9.5,9,9.2,27148
JAYSREETEA,20150421,79.05,79.5,77.55,77.8,17311
JBCHEPHARM,20150421,231,233,224.2,225.65,173321
JBFIND,20150421,220.05,227.9,220.05,225.3,104412
JBMA,20150421,230.1,244.95,228.25,241.95,38647
JCTEL,20150421,0.5,0.55,0.5,0.55,6727
JENSONICOL,20150421,6.35,6.4,6.15,6.3,18092
JETAIRWAYS,20150421,427.1,429,413.1,415.8,551365
JIKIND,20150421,1.05,1.05,1.05,1.05,2858
JINDALPHOT,20150421,137.05,140.9,135.1,139.6,7884
JINDALPOLY,20150421,224,232.45,222,228.9,75710
JINDALSAW,20150421,64.5,67.4,63.3,66.05,994481
JINDALSTEL,20150421,155,157.3,151.35,152.35,3570618
JINDCOT,20150421,8.8,9.55,8.6,9.1,15762
JINDRILL,20150421,173.95,176,171.05,173.4,2039
JINDWORLD,20150421,103,103,91.5,92.7,390
JISLDVREQS,20150421,41.5,42.6,41,41.6,16250
JISLJALEQS,20150421,63.9,64.85,63.15,64.3,1276806
JKCEMENT,20150421,625,670,625,663.65,5769
JKIL,20150421,695,695,651.05,659.65,130607

JKLAKSHMI,20150421,355,356.5,349,352.85,150151
JKPAPER,20150421,34.9,34.9,34.05,34.45,18831
JKTYRE,20150421,127.25,129.4,122.15,124.3,1935137
JMA,20150421,188.05,195.5,188.05,190.2,3759
JMCPROJECT,20150421,198.4,204.9,195.5,197.5,21552
JMFINANCIL,20150421,49.65,49.65,48.35,48.7,251196
JMTAUTOLTD,20150421,167,167,162.55,165,45615
JOCIL,20150421,113.25,114.5,108,109.85,898
JPASSOCIAT,20150421,24.1,24.55,24.05,24.1,8274678
JPINFRATEC,20150421,17.35,17.5,16.9,17.05,708161
JPOLYINVST,20150421,89,94.95,89,92.05,2078
JPPOWER,20150421,9.95,9.95,9.55,9.6,8549902
JSL,20150421,38.5,39.15,37.75,37.9,216987
JSWENERGY,20150421,112,114.6,110.75,113.8,2583911
JSWHL,20150421,1073.65,1088.95,1053.85,1076.95,36331
JSWSTEEL,20150421,965.8,974,945,950.45,736147
JUBILANT,20150421,160,160.8,155.4,156.25,97991
JUBLFOOD,20150421,1432,1473.85,1415.05,1433.95,235518
JUBLINDS,20150421,90.1,99,87.55,95.4,4711
JUNIORBEES,20150421,196.98,197.99,194.76,195.14,9838
JUSTDIAL,20150421,1125,1130.55,1047,1075.5,653504
JVLAGRO,20150421,17.9,18.3,17.4,17.6,44224
JYOTHYLAB,20150421,251.5,255.15,245,253.1,100283
JYOTISTRUC,20150421,28.65,29.85,28.65,29.05,153323
KABRAEXTRU,20150421,78.5,79.8,75.25,76.2,4733
KAJARIACER,20150421,762.05,774.6,755,765.95,132461
KAKATCEM,20150421,126.95,126.95,120.95,121.9,4341
KALINDEE,20150421,128.35,131.95,127.65,130.25,47534
KALPATPOWR,20150421,232,239.55,228,236.9,81107
KAMATHOTEL,20150421,62.55,65,62,62.75,567
KANANIIND,20150421,8.6,8.6,8.6,8.6,200
KANORICHEM,20150421,46.45,46.6,44.35,45,44858
KANSAINER,20150421,227.95,227.95,216.1,224.45,486199
KARURVYSYA,20150421,518.25,524.7,504.6,506.65,174062
KAUSHALYA,20150421,7.8,7.8,6.8,6.95,8938
KAVVERITEL,20150421,13.55,15.5,13.55,14.35,896
KBIL,20150421,3951,4030,3950,3980,16
KCP,20150421,66.55,66.55,62.25,64.2,26901
KCPSUGIND,20150421,18.2,19.25,18.2,19.2,18121
KEC,20150421,100.9,103,98.8,100.4,1156099
KECL,20150421,28.6,28.8,27.35,27.85,13049
KEI,20150421,75.25,79.35,74.4,76.25,528183
KEMROCK,20150421,22.15,22.15,22.15,22.15,8900
KERNEX,20150421,38,38.6,37.2,38.35,6890
KESARENT,20150421,17.8,17.9,17,17.6,1202
KESORAMIND,20150421,123.75,125.9,119.6,120.85,454912
KGL,20150421,1.7,1.7,1.55,1.6,485552
KHAITANELE,20150421,37,37,35.25,36.95,529
KICL,20150421,2236,2389.85,2236,2342.35,2066
KIL,20150421,44.25,46.4,44.25,45.25,19476
KILITCH,20150421,30,32.3,30,30.6,7515
KIRIINDUS,20150421,126.9,129.5,122.7,127.15,29634
KIRLOSBROS,20150421,195.05,201.5,195.05,198.8,360
KIRLOSENG,20150421,276.1,281.85,273.05,280.2,8050
KIRLOSIND,20150421,608,608,545.15,555.8,151
KITEX,20150421,729.75,780.8,702,756.2,267759
KKCL,20150421,1980.8,2110.2,1980.8,2080,33
KMSUGAR,20150421,2.6,2.9,2.55,2.65,7834
KNRCON,20150421,445,469,427.05,454,90041
KOHINOOR,20150421,50.55,51.6,50.1,50.85,37907

KOKUYOCMLN,20150421,103.9,103.9,97.3,98.55,185860
KOLTEPATIL,20150421,206,218.4,205.25,215.35,110338
KOPRAN,20150421,52.8,54,51.55,52.4,298128
KOTAKBANK,20150421,1370.9,1379.8,1346.45,1353,993667
KOTAKBKETF,20150421,184,186.8,182,185.49,29166
KOTAKGOLD,20150421,248,255.5,247.8,249.95,192504
KOTAKNIFTY,20150421,850.15,855.8,843,848.7,89287
KOTAKPSUBK,20150421,371,380,365.05,376.52,63718
KOTARISUG,20150421,6.65,7.5,6.5,6.8,1890
KOTHARIPET,20150421,12.25,12.75,12.25,12.75,6751
KOTHARIPRO,20150421,220.7,229.9,213.55,216.3,1717
KPIT,20150421,165.5,168.1,157.25,158.75,744059
KPRMILL,20150421,585,595,570.55,575.8,19992
KRBL,20150421,174.15,175.6,168.05,169.35,173758
KSBPUMPS,20150421,659,674.9,650,656.25,4735
KSCL,20150421,959.15,979.8,949.05,953.7,27561
KSERASERA,20150421,0.4,0.4,0.35,0.4,1575383
KSK,20150421,59.95,62.65,59.15,60.45,252437
KSL,20150421,141.65,145.7,138,143,82209
KTIL,20150421,414.75,414.8,401.05,405.05,2583
KTKBANK,20150421,128,129.85,126.75,127.25,977612
KWALITY,20150421,42,42.25,41.2,41.5,229707
L&TFH,20150421,63.3,63.7,62.65,63.2,1309139
LAKPRE,20150421,43.5,43.5,42.15,43,153
LAKSHMIEFL,20150421,11.05,11.65,11,11.2,42155
LAKSHVILAS,20150421,99.5,100,97.55,98.45,1001913
LAMBODHARA,20150421,158.5,158.6,156,156.3,5525
LAOPALA,20150421,427.2,458,424.5,432.95,30976
LAXMIMACH,20150421,3749.95,3843.1,3720,3794.85,1076
LFIC,20150421,27.1,27.1,27.1,27.1,1
LGBBROSLTD,20150421,503.3,507.95,495,500.85,7257
LGBFORGE,20150421,6.05,6.5,6.05,6.4,80373
LIBERTSHOE,20150421,257.8,263.4,256.05,258.2,56157
LICHSGFIN,20150421,443.8,446,435,440.3,2629147
LICNMFET,20150421,13.93,13.93,13.93,13.93,354
LINCPEN,20150421,163,172.15,163,168.25,5101
LINDEINDIA,20150421,405.4,409.7,401,403.75,2359
LIQUIDBEES,20150421,1000,1000.01,999.99,999.99,325610
LITL,20150421,5.6,6.15,5.5,5.75,14969079
LLOYDELENG,20150421,206.2,225.9,201,220.95,624987
LML,20150421,7,7.05,6.75,6.9,84537
LOGIXMICRO,20150421,46.5,48,45,45.25,37506
LOKESHMACH,20150421,86.55,87,81.4,83.8,111125
LOTUSEYE,20150421,12.65,13.35,12.65,12.85,9117
LOVABLE,20150421,313.4,314.85,306.25,308.25,64019
LPDC,20150421,4.1,4.75,4.1,4.35,28921
LT,20150421,1698,1720.4,1680,1688.75,1378194
LUMAXAUTO,20150421,43,44.85,41.7,42.35,7619
LUMAXIND,20150421,322.15,326.5,316.3,323.6,3444
LUMAXTECH,20150421,329.95,335.9,317,318.6,34077
LUPIN,20150421,1774,1802,1721,1759.65,1529639
LYKALABS,20150421,55.8,60,55.3,57.6,110160
LYPSAGEMS,20150421,65.1,66.45,64.05,65,21679
M&M,20150421,1190,1209.75,1175,1190.45,562500
M&MFIN,20150421,261,270.3,261,266.65,1399860
M100,20150421,13.7,13.7,13.25,13.39,23969
M50,20150421,82.48,82.48,79.35,79.83,14952
MAANALU,20150421,30,32.2,28.1,30.1,2235
MADHAV,20150421,41.15,42.85,41.15,42.8,2011
MADHUCON,20150421,67.95,71.25,67.05,68.7,326592

MADRASFERT,20150421,16.4,17.2,16.4,16.55,18397
MAGMA,20150421,97.1,100,95.35,98.95,39757
MAGNUM,20150421,3.05,3.05,2.75,2.9,2018
MAHABANK,20150421,38.25,38.65,36.7,37.6,88595
MAHINDCIE,20150421,197.25,199.9,192,194,161686
MAHLIFE,20150421,476,493.95,476,480.15,5265
MAHSCOOTER,20150421,894.5,894.5,878,884.4,1624
MAHSEAMLES,20150421,205,205,200,202,55997
MAITHANALL,20150421,212,212,203.3,206.05,3017
MAKE,20150421,1945.6,2005,1880,1894.05,99180
MALUPAPER,20150421,12.2,12.8,11.8,12.8,1402
MALWACOTT,20150421,9.05,9.05,9.05,9.05,300
MANAKALUCO,20150421,8,10,8,8.8,19429
MANAKCOAT,20150421,8.7,8.7,7.85,8.35,6529
MANAKINDST,20150421,10.25,11.65,9.55,10.4,6415
MANAKSIA,20150421,56,57.95,55,55.05,11591
MANAKSTEEL,20150421,14.9,15.85,14.8,14.9,5084
MANALIPETC,20150421,16.1,16.1,15.7,15.95,118931
MANAPPURAM,20150421,33.3,35,33,34.45,1143023
MANDHANA,20150421,294.9,296,283.5,290.1,2132
MANGALAM,20150421,35.1,36.45,34.5,35.35,223435
MANGCHEFER,20150421,88,88,86.75,86.95,441358
MANGLMCEM,20150421,280,280.4,274.9,278.05,22356
MANGTIMBER,20150421,10,10.65,9.85,10.15,642
MANINDS,20150421,58.5,61.35,56.8,58.8,353700
MANINFRA,20150421,42.25,45.95,41.5,43.45,2608129
MANUGRAPH,20150421,35.05,35.6,34,34.5,181
MARALOVER,20150421,36.4,36.4,33.6,33.8,38815
MARICO,20150421,394.4,403.3,386.1,397.75,1034059
MARKSANS,20150421,62.95,63.1,60.7,61.15,3957383
MARUTI,20150421,3605,3607.25,3470,3490.15,482786
MASTEK,20150421,424.95,447.25,413,435.85,485349
MAWANASUG,20150421,7,7.6,7,7.55,4201
MAX,20150421,444,447.5,436.1,438.15,280985
MAXWELL,20150421,72.5,75.6,70,72.75,559579
MAYURUNIQ,20150421,445,455.5,437.15,442.25,42829
MBECL,20150421,86.65,87.05,84.9,85.15,22708
MBLINFRA,20150421,581,595.1,580.05,591.65,5250
MCDHOLDING,20150421,39.8,40,38,38.35,21757
MCDOWELL-N,20150421,3669.6,3669.6,3572.1,3585.1,288317
MCLEODRUSS,20150421,250,253.7,245.1,247.7,238451
MCX,20150421,1087.1,1087.1,1055,1058.45,200785
MEGASOFT,20150421,5,5.3,5,5.25,13307
MEGH,20150421,16.65,16.9,16.25,16.65,339870
MENONBE,20150421,36.65,39.75,36.65,38.7,9670
MERCATOR,20150421,17.3,17.4,17,17.15,173134
MERCK,20150421,887.9,890.45,865,871.2,10800
METKORE,20150421,8.8,9.75,8.5,9.45,13875
MHRIL,20150421,263,263,258.95,259.75,39510
MIC,20150421,13.35,13.35,12.2,13.35,4794289
MICROSEC,20150421,80.5,83,78.25,81.75,11630
MINDACORP,20150421,87.5,90.8,85.2,87.2,19261
MINDAIND,20150421,555.1,561.5,546.05,550.9,3448
MINDTREE,20150421,1210,1252.7,1190,1233.1,345451
MIRCELECTR,20150421,10,10,9.5,9.6,146509
MIRZAINT,20150421,87.9,90,87.15,87.9,458659
MMFL,20150421,653.75,674.85,634.05,657.15,13885
MMTC,20150421,51.35,51.4,49.4,50.3,242470
MOHITIND,20150421,46.5,52,46.5,51.05,61445
MOIL,20150421,273.85,274.75,270,272.3,21411

MOLDTKPAC,20150421,223,228.95,218.1,221.45,38326
MONNETISPA,20150421,50.8,51.55,50,50.25,125756
MONSANTO,20150421,3009.45,3048,2952.15,2990.5,12723
MONTECARLO,20150421,537.4,546,531.55,541.65,20427
MORARJEE,20150421,43,43,41.25,42.5,1068
MOREPENLAB,20150421,18.75,18.9,17.15,17.35,5184366
MOSERBAER,20150421,12.1,12.5,11.9,12.45,1652312
MOTHERSUMI,20150421,524.25,527.7,498.7,501.65,2541087
MOTILALOFS,20150421,297.05,305,293.1,296.2,8208
MOTOGENFIN,20150421,47.25,47.25,47.25,47.25,551
MPHASIS,20150421,389.3,398.45,388,395.85,59942
MPSLTD,20150421,1000.3,1014.95,978,981.2,18204
MRF,20150421,40000,40332.95,38925.1,39068.4,10453
MRO-TEK,20150421,14.95,14.95,14.1,14.45,4825
MRPL,20150421,74,75.55,73.6,74.15,366229
MSPL,20150421,14.8,15.5,14.3,15.2,3270
MTEDUCARE,20150421,113.7,114,110,111.35,53689
MTNL,20150421,19.35,19.8,19,19.15,366463
MUKANDENGG,20150421,28,29.65,28,29.1,3093
MUKANDLTD,20150421,48.2,49,47.05,47.3,15687
MUKTAARTS,20150421,33.8,34,32,32.4,3817
MUNJALAU,20150421,80.35,83.75,80.3,81.3,62931
MUNJALSHOW,20150421,179.75,182.5,173.6,174.85,47293
MURUDCERA,20150421,23.15,23.55,22.65,22.9,14369
MUTHOOTFIN,20150421,190,194,188,191.55,92741
MVL,20150421,0.3,0.4,0.3,0.35,1650120
MYSOREBANK,20150421,479,484.4,476.05,481,2254
N100,20150421,277,279.8,272,277.81,1387
NAGAROIL,20150421,4.8,4.8,4.15,4.6,124074
NAGREEKEXP,20150421,23,23.5,22,22,655
NAHARCAP,20150421,74.9,74.9,72,72.1,7025
NAHARINDUS,20150421,54.5,54.5,52.1,54,1766
NAHARPOLY,20150421,25,25,23.75,24.25,1620
NAHARSPING,20150421,97,97.5,94.75,95.15,7113
NAKODA,20150421,1.55,1.55,1.35,1.45,224572
NATCOPHARM,20150421,2260,2263.25,2145,2155.55,113925
NATHBIOGEN,20150421,132.25,149.8,110,130.75,15437
NATIONALUM,20150421,46.6,48,46.35,47.05,1036917
NATNLSTEEL,20150421,15.55,16.3,15.55,16.25,1901
NAUKRI,20150421,834.9,848.5,816.15,845.05,27927
NAVINFLUOR,20150421,898.05,900.05,881.55,891.2,23756
NAVNETEDUL,20150421,102,107.9,101.3,102.6,29932
NBCC,20150421,874.7,901,855,861.15,401887
NBVENTURES,20150421,176.95,178,176,176.45,36634
NCC,20150421,97,102,95.85,99.8,5331102
NCLIND,20150421,50,53.8,50,52.2,16824
NCOPPER,20150421,2.05,2.45,2,2.05,18783
NDL,20150421,74.65,77.4,74.65,75.7,115534
NDTV,20150421,140,144.2,137.1,138.15,275188
NECLIFE,20150421,35.65,36.1,34.5,34.95,327447
NELCAST,20150421,41.4,41.4,38.95,39.35,52318
NELCO,20150421,77.1,77.8,73.2,74.1,64764
NEPCMICON,20150421,2.4,2.5,2.4,2.4,8909
NESCO,20150421,1640.2,1689.8,1610,1616.6,1232
NESTLEIND,20150421,6999.8,6999.8,6865,6887.85,11133
NET4,20150421,3.35,3.35,3.35,3.35,51
NETWORK18,20150421,59.7,60.6,58.3,58.55,454803
NEULANDLAB,20150421,372.55,389.7,372.25,376.55,11227
NEXTMEDIA,20150421,13.65,14,13,13.9,37930
NEYVELILIG,20150421,74.85,75.5,73.75,74.25,39314

NFL,20150421,30.1,30.4,29.65,29.8,168866
NGCT,20150421,0.9,0.9,0.9,0.9,400
NHPC,20150421,20.25,20.4,20.15,20.25,1698243
NIBL,20150421,37.5,38.5,36.25,37.7,9668
NICCO,20150421,0.65,0.65,0.65,0.65,1
NIFTYBEES,20150421,854,854,840,841.98,92922
NIITLTD,20150421,39.15,39.7,39,39.3,335320
NIITTECH,20150421,361.15,374.75,361.15,369.05,31158
NILKAMAL,20150421,420,426,415.25,421.35,15967
NIPPOBATRY,20150421,735.1,745,730.5,736.65,439
NITCO,20150421,17,17.45,16.3,17,16926
NITESHEST,20150421,14.1,14.4,13.8,13.9,218727
NITINFIRE,20150421,34.55,34.8,33.8,33.9,296534
NITINSPIN,20150421,40.45,41.1,39.25,39.75,184472
NMDC,20150421,126.75,128.3,126.35,127.25,986692
NOCIL,20150421,40,40.6,39,39.65,550284
NOIDATOLL,20150421,32.2,33,32.1,32.85,164174
NORBTEAEXP,20150421,8.75,8.75,8.7,8.7,3080
NRBBEARING,20150421,129.75,129.75,124.05,125.45,28615
NSIL,20150421,640.65,650,640,640,114
NTPC,20150421,154.9,156.3,151,151.35,3220441
NUCLEUS,20150421,205,212,201.7,208.1,110077
NUTEK,20150421,0.6,0.65,0.55,0.55,58359
OBEROIRLTY,20150421,285,302,280.4,294.25,174018
OCL,20150421,418.05,423.2,402.6,417.7,709
OFSS,20150421,3275.1,3360,3250,3306.45,39372
OIL,20150421,498,498,482.55,487.3,242116
OILCOUNTUB,20150421,43.3,43.8,36.6,38.3,448552
OISL,20150421,21.15,22.4,21.15,21.5,2649
OMAXAUTO,20150421,45,45.1,43.2,43.8,4021
OMAXE,20150421,133.5,133.9,132.8,133.4,469332
OMKARCHEM,20150421,151.85,154.6,146,152.65,87461
OMMETALS,20150421,40.75,44.5,39.5,42.8,81271
OMNITECH,20150421,8.25,8.25,7.45,7.9,321
ONELIFECAP,20150421,87.95,90.8,84,85.15,543060
ONGC,20150421,322.6,327.4,318.3,320.35,3215069
ONMOBILE,20150421,82.35,83.9,80,80.55,716781
ONWARDTEC,20150421,52.3,52.3,50.7,51.4,1950
OPTOCIRCUI,20150421,20.85,21.15,20.5,20.6,525230
ORBITCORP,20150421,13,13.25,12.8,13.05,500174
ORBTEXP,20150421,361.2,377.05,360,365.95,1951
ORCHIDCHEM,20150421,55.7,55.7,54.1,54.65,259986
ORIENTABRA,20150421,25,25.15,23.6,24.65,121362
ORIENTBANK,20150421,223.3,227.3,221,224.75,1074785
ORIENTBELL,20150421,158.95,163.6,155,159.2,9664
ORIENTCEM,20150421,176.25,183,175.25,180.7,188410
ORIENTHOT,20150421,20.8,21.2,20.65,21,16604
ORIENTLTD,20150421,79.25,79.25,79,79,250
ORIENTPPR,20150421,29.75,29.75,28.5,28.75,106383
ORIENTREF,20150421,88,90.75,86.7,88,30349
ORISSAMINE,20150421,2998,3000,2857.4,2895.95,9064
ORTEL,20150421,180,188.8,180,183.2,73657
OUDHSUG,20150421,19.9,19.9,19.1,19.2,1496
PAEL,20150421,14.25,14.25,12.3,12.3,502
PAGEIND,20150421,13239.65,13500,13030,13419.9,4982
PALRED,20150421,19.5,19.5,18.6,19.45,21207
PANACEABIO,20150421,155.05,159.9,148.1,151.8,53066
PANAMAPET,20150421,63,63.65,54,54.5,9292
PANORAMUNI,20150421,10.5,10.8,10.2,10.25,18132
PAPERPROD,20150421,235.15,246.6,235.15,244.35,17841

PARABDRUGS,20150421,12.75,14,12.7,13.75,148806
PARACABLES,20150421,3.7,3.7,3.45,3.5,12068
PARASPETRO,20150421,0.25,0.25,0.25,0.25,4171
PARRYSUGAR,20150421,18.1,19.5,18.1,18.55,1270
PARSVNATH,20150421,22.8,23.3,22.6,23.1,203916
PATELENG,20150421,83.1,84.9,82.5,83.05,122998
PATINTLOG,20150421,116.6,124,116.1,120,112998
PATSPINLTD,20150421,8,8,8,8,300
PBAINFRA,20150421,19.2,19.55,18.45,18.85,5148
PCJEWELLER,20150421,359.95,366,351.55,358.05,196516
PDPL,20150421,22.25,23.5,22.25,23,4063
PDSMFL,20150421,191.5,191.5,187,187,4192
PDUMJEIND,20150421,13.25,13.25,12.55,12.55,239
PDUMJEPULP,20150421,25.1,27,25.1,25.8,8631
PEARLPOLY,20150421,13.9,14.95,12.4,13.9,9105
PEL,20150421,958,958,932.05,940.4,101684
PENIND,20150421,53.8,54.45,52.5,52.95,225643
PENINLAND,20150421,28.75,29.25,28.45,28.8,64978
PERSISTENT,20150421,720.5,728.95,695,713,396487
PETRONENGG,20150421,226,273.5,226,252.75,21997
PETRONET,20150421,179.95,182.25,175,176.75,1317468
PFC,20150421,276.95,278.5,269.45,275.7,1343032
PFIZER,20150421,2255.1,2290,2201.05,2270.95,9773
PFOCUS,20150421,38.75,39.2,38.1,38.3,50742
PFRL,20150421,113.65,116.5,108.75,115,4934
PFS,20150421,56,56.7,55,55.9,617913
PGEL,20150421,148.05,153.5,142,149.9,76408
PGHH,20150421,6959.05,7020,6950,6963.85,7875
PGIL,20150421,260.1,267,250,262.55,6694
PHILIPCARB,20150421,139.3,140,135,135.85,81044
PHOENIXLL,20150421,100.5,102.3,96.1,98.9,18440
PHOENIXLTD,20150421,376.55,379.25,374,376.7,13011
PIDILITIND,20150421,588,588,566,577.55,268871
PIIND,20150421,660,695,651.4,675.2,350527
PILIND,20150421,15,16.25,15,15.5,17133
PIONDIST,20150421,95.9,96.75,92.3,93.8,4886
PIONEEREMB,20150421,44.3,44.3,38,38.65,74726
PIPAVAVDOC,20150421,60.45,60.6,59.75,59.95,854299
PIRPHYTO,20150421,48.8,49.9,47.05,49.05,20930
PITTILAM,20150421,78,80,74,75.05,107455
PLASTIBLEN,20150421,227.55,231,220.35,229.2,3446
PLETHICO,20150421,35,35.9,33.4,35.15,93148
PNB,20150421,160,162.85,157.2,160.6,4368756
PNBGILTS,20150421,30.3,30.85,29.9,30.35,151148
PNC,20150421,14.4,14.4,13.55,13.8,1251
POCHIRAJU,20150421,50,50.95,47.55,48.25,67198
POLARIS,20150421,157,162.1,157,158.4,284761
POLYMED,20150421,539.8,539.8,525,532.6,5989
POLYPLEX,20150421,211,216.6,207.1,213.8,19941
PONNIERODE,20150421,127.05,130,125.7,128,169
POWERGRID,20150421,150,152,148.1,148.85,1301002
PPAP,20150421,99.25,102.7,99.25,101.65,593
PRADIP,20150421,1.95,1.95,1.9,1.9,5000
PRAENG,20150421,7.5,7.5,7.1,7.2,6283
PRAJIND,20150421,62.2,65.4,62.2,63.85,279619
PRAKASH,20150421,45.2,45.5,43,43.3,325214
PRAKASHCON,20150421,3.55,3.55,3,3,630585
PRAKASHSTL,20150421,124,128,121,124.95,18691
PRATIBHA,20150421,42.5,42.95,41.55,42,88815
PRECOT,20150421,65.5,65.5,58.5,60,655

PRECWIRE,20150421,128,135.25,127.2,130.15,13280
PREMIER,20150421,45.5,49,45.05,47.1,3378
PRESSMN,20150421,41,42,38.5,40.05,67617
PRESTIGE,20150421,260.1,266,260.1,263.9,165129
PRICOL,20150421,37.35,38.25,37,37.15,145489
PRIMESECU,20150421,4.95,4.95,4.7,4.9,1753
PRISMCEM,20150421,107.1,111,105,110.3,405301
PROVOGE,20150421,6.1,6.6,6,6.25,166840
PROZONINTU,20150421,37.1,38.4,36.2,36.85,258317
PSB,20150421,51.65,51.9,50.1,50.35,143071
PSL,20150421,12.95,13.2,12.6,12.75,15980
PSUBNKBEES,20150421,404.31,404.8,395.69,401.41,2049
PTC,20150421,73.9,75.8,73.1,74.3,1124740
PTL,20150421,34,34.5,33.6,33.8,8614
PUNJABCHEM,20150421,231,235,225,226.55,29279
PUNJLLOYD,20150421,31,31,30.15,30.35,465140
PURVA,20150421,71.4,71.4,69.35,69.55,53456
PVP,20150421,6.7,6.7,5.85,5.9,186371
PVR,20150421,650.95,650.95,618,622.05,36337
QGOLDHALF,20150421,1239.9,1255.85,1230,1238.95,1961
QNIFTY,20150421,885.2,890.7,883.5,889.6,812
RADICO,20150421,95.05,95.55,92.7,94.3,227649
RAIN,20150421,35.6,36.9,35,35.85,3834787
RAINBOWPAP,20150421,72.25,74.3,71.25,72,45620
RAIREKMOH,20150421,175.05,184.85,175.05,180.25,1214
RAJESHEXPO,20150421,198.4,201,195.15,198.85,266047
RAJOIL,20150421,1.15,1.25,1.15,1.2,7130
RAJRAYON,20150421,0.5,0.6,0.5,0.55,7954
RAJSREESUG,20150421,19.2,19.7,19.2,19.5,1000
RAJTV,20150421,110.2,111.8,108.25,109.9,424755
RAJVIR,20150421,45,48,45,48,4
RALLIS,20150421,233.5,237,230.3,232.05,304838
RAMANEWS,20150421,7.8,8.2,7.7,8,48223
RAMCOCEM,20150421,307.3,309.2,304,307,48494
RAMCOIND,20150421,79.45,80.85,76.3,77.6,134971
RAMCOSYS,20150421,649.8,649.8,608,633.75,24650
RAMKY,20150421,37,37,36.3,36.65,27605
RAMSARUP,20150421,2.2,2.2,2,2,5468
RANASUG,20150421,2.65,2.65,2.5,2.55,26181
RANEENGINE,20150421,560,560,560,560,725
RANEHOLDIN,20150421,598,625,595,602.45,475
RASOYPR,20150421,0.6,0.6,0.55,0.6,2539983
RATNAMANI,20150421,706.6,712.75,697,698.95,6135
RAYMOND,20150421,457,468.25,451.2,453.5,141975
RBL,20150421,308.95,318.95,308.95,318.95,622
RCF,20150421,65.8,65.8,62.8,64.85,560137
RCOM,20150421,66.15,67.4,65.25,65.55,5541330
RECLTD,20150421,325.8,328.7,323,323.65,1493927
REDINGTON,20150421,127.7,127.7,119.4,121.15,483968
REFEX,20150421,9.75,10.4,9.75,9.75,350
REIAGROLTD,20150421,0.8,0.9,0.8,0.8,3605485
REISIXTEN,20150421,0.45,0.5,0.45,0.5,3000
RELAXO,20150421,730.95,730.95,716.1,719.5,2124
RELBANK,20150421,1961.4,1961.4,1930,1930,12
RELCAPITAL,20150421,428.85,434.5,421.65,424.15,1744182
RELCNX100,20150421,88.45,88.45,86.66,86.66,15
RELCONS,20150421,33.2,36.86,33.2,34.6,654
RELDIVOPP,20150421,20.5,20.5,20.5,20.5,500
RELGOLD,20150421,2399.95,2464,2399.95,2436.7,30698
RELGRNIFTY,20150421,840,859.9,820,826.6,48

RELIANCE,20150421,890.15,895.5,872.45,876.45,4047524
RELIGARE,20150421,349.45,396,343.05,390.75,64092
RELIGAREGO,20150421,2590,2640,2502.15,2585.8,299
RELINFRA,20150421,430.9,435.85,421.95,424,2167749
RELNIFTY,20150421,86.05,86.05,85,85.27,40113
REMSONSIND,20150421,32.5,35.5,32.5,33.95,1593
RENUKA,20150421,13,13.1,12.65,12.8,1931062
REPCOHOME,20150421,641.9,650,623.1,644.35,190770
REPRO,20150421,393,431.5,391.65,423.15,48200
RESPONIND,20150421,118.05,119.95,116.45,117.9,2398
REVATHI,20150421,377,378.5,376,376.5,400
RICOAUTO,20150421,47.65,49.9,47.2,47.7,367966
RIIL,20150421,412.5,413.8,403,404.8,125930
RJL,20150421,91.25,96,91.25,94,2979
RKDL,20150421,5.6,5.6,4.5,4.85,11229
RKFORGE,20150421,508.8,533,505,518.45,22402
RMCL,20150421,32.35,34.85,31.55,33.75,248862
RML,20150421,361,381.95,361,363.9,548
RMMIL,20150421,1.4,1.4,1.3,1.3,110417
ROHITFERRO,20150421,7.5,7.8,7.3,7.65,28918
ROHLTD,20150421,55.5,55.85,47.4,47.85,106264
ROLTA,20150421,137.9,144.35,131.2,142.65,5915253
ROSSELLIND,20150421,141.9,146.85,134.55,135.85,49515
RPGLIFE,20150421,152.7,153.4,145.4,147.45,32475
RPOWER,20150421,58.25,58.95,57.45,57.6,2317936
RPPINFRA,20150421,134.05,136,132.2,134.85,19754
RSSOFTWARE,20150421,180,189.05,175,186.65,425195
RSWM,20150421,264.85,265.05,254,259.8,15069
RSYSTEMS,20150421,84,89.5,81.4,85.9,27264
RTNINFRA,20150421,2.3,2.45,2.15,2.3,1101830
RTNPOWER,20150421,9.05,9.8,8.8,9.2,9341169
RUBYMILLS,20150421,301.95,302,290,291.05,696
RUCHINFRA,20150421,8.95,8.95,8.65,8.7,9316
RUCHIRA,20150421,28,29.5,27.3,28.6,20355
RUCHISOYA,20150421,43.6,43.65,41.75,42.3,181546
RUPA,20150421,221.8,224.8,214.95,223.5,223
RUSHIL,20150421,67.5,74.7,66.5,67.75,102511
SABTN,20150421,245,248.7,240.7,246.9,12907
SADBHAV,20150421,346.45,352,340.7,347.75,476689
SAGCEM,20150421,335,367.1,327.1,346.05,9740
SAHPETRO,20150421,39,39.5,38.65,38.8,8243
SAIL,20150421,73.5,75.15,73.35,73.95,1943076
SAKHTISUG,20150421,14.1,14.1,13.4,13.9,22281
SAKSOFT,20150421,148.5,155.4,145.45,149.6,420
SAKUMA,20150421,23,25,23,23.7,139
SALORAINTL,20150421,58.1,61.5,54.3,55.75,11632
SALSTEEL,20150421,2.05,2.2,2.05,2.05,6945
SAMTEL,20150421,0.65,0.65,0.55,0.6,82881
SANDESH,20150421,574,592,569.9,573.65,745
SANGAMIND,20150421,83.8,89.05,83.1,85.8,7115
SANGHIIND,20150421,61,62.3,59,59.2,102616
SANGHVIFOR,20150421,59.6,60,58,59.5,27756
SANGHVIMOV,20150421,298.7,305,287.2,292.3,62819
SANOFI,20150421,3237.35,3270,3202.55,3228.3,10952
SANWARIA,20150421,6.3,6.6,6.2,6.25,22875
SARDAEN,20150421,145.1,150.7,144,148,15727
SAREGAMA,20150421,147.4,147.4,142.2,144.1,5511
SARLAPOLY,20150421,432,433.05,418,426.2,1161
SASKEN,20150421,260,266.4,248.05,252.65,261303
SATHAISPAT,20150421,38.1,38.1,37.2,37.25,979

SBBJ,20150421,583,591.95,580,588.2,4386
SBIGETS,20150421,2509,2557.95,2508.95,2551.05,7746
SBIN,20150421,287.4,292,281.75,289.2,15487948
SBT,20150421,430.25,438.6,428.1,431.5,13335
SCHNEIDER,20150421,202.25,209.9,198.05,201.65,114829
SCI,20150421,48.4,49.45,48.25,48.55,137976
SDBL,20150421,208,209.95,203.15,205.3,20872
SEAMECLTD,20150421,89.5,93.95,88,89.95,6035
SEINV,20150421,321.25,364.4,321.25,339.1,13630
SELAN,20150421,272.35,283.8,266.4,268.1,209025
SELMCL,20150421,3.45,3.6,3.45,3.55,99561
SEPOWER,20150421,6.05,6.3,6.05,6.3,1499
SERVALL,20150421,2.4,2.9,2.35,2.9,92025
SESHAPAPER,20150421,192.7,204,192.7,199.1,318
SETFBANK,20150421,182.25,182.25,181.25,181.25,27
SETFNIFJR,20150421,194.75,194.75,194.75,194.75,25
SEZAL,20150421,4.5,4.85,4.45,4.45,3713
SFCL,20150421,169.95,174.9,168,172.6,49264
SGFL,20150421,3.65,3.65,3.65,3.65,10
SGJHL,20150421,16.6,16.8,15.85,16.4,31944
SHAHALLOYS,20150421,5.95,5.95,5.45,5.6,981
SHAKTIPUMP,20150421,211,221.05,210.05,217.3,49599
SHALPAINTS,20150421,141,145,137.1,141.7,26022
SHANTIGEAR,20150421,121,122.6,120,120.5,8125
SHARDACROP,20150421,344.95,359,336,348.85,188753
SHARIABEES,20150421,194,194.35,194,194.35,49
SHARONBIO,20150421,20,21,20,20,781851
SHASUNPHAR,20150421,335.3,348,333,343.05,158614
SHEMAROO,20150421,189.8,192,185.55,187.5,21752
SHILPAMED,20150421,925.5,930,916.5,917.95,6456
SHILPI,20150421,46.9,46.95,40.25,45.3,124789
SHIRPUR-G,20150421,81.4,89.3,75,83.75,69236
SHIV-VANI,20150421,10,10.05,9.5,9.8,39315
SHIVAMAUTO,20150421,100.9,104.1,96.25,100.7,91940
SHIVTEX,20150421,44.05,46,43.6,44.65,3496
SHLAKSHMI,20150421,4.5,4.5,4.2,4.35,2900
SHOPERSTOP,20150421,361,364.95,347,350.2,26248
SHREECEM,20150421,10061,10150,9999.95,10000.45,6557
SHRENUJ,20150421,46.45,47.5,45,45.7,78857
SHREYANIND,20150421,35,37.85,33.25,33.25,700
SHREYAS,20150421,529,545,516.4,536.15,36172
SHRIASTER,20150421,6.95,8.3,6.9,7,1662
SHRIRAMCIT,20150421,1880.05,1890,1850,1857.1,12821
SHRIRAMEPC,20150421,36.5,37.8,35.05,36.3,48645
SHYAMTEL,20150421,34.9,34.9,32.3,33.05,3062
SICAGEN,20150421,14.15,14.15,13.2,13.45,10578
SICAL,20150421,150,156.9,148.1,154,17858
SIEMENS,20150421,1307.8,1322.4,1272.7,1291.5,239772
SIGNET,20150421,164,165,156.5,158.2,11848
SIL,20150421,22.55,23.85,22.55,23.45,5140
SILINV,20150421,73.95,73.95,71.15,72.25,18
SIMBHSUGAR,20150421,10.9,11.4,10.4,11.25,1178
SIMPLEX,20150421,34.5,38.95,34.5,36.2,2768
SIMPLEXINF,20150421,454,461.95,449,450.1,22455
SINTEX,20150421,114.95,114.95,112.1,112.6,3037388
SIRPAPER,20150421,11.5,11.5,11.5,11.5,5
SITASHREE,20150421,18.8,19.45,18,18.7,4065
SITICABLE,20150421,36.35,36.95,36.05,36.35,345367
SIYSIL,20150421,948,948,890.1,894.25,3468
SJVN,20150421,25.05,25.05,24.5,24.65,178539

SKFINDIA,20150421,1455.05,1463.55,1413.5,1441.4,8353
SKIL,20150421,36.8,38.85,35.75,36.25,43787
SKMEGGPROD,20150421,165.9,171.35,160.35,161.9,92010
SKSMICRO,20150421,473.1,480.5,462.65,469.3,1110008
SMARTLINK,20150421,69.85,70.55,68.05,68.6,10586
SMLISUZU,20150421,1400,1424,1360.1,1397.65,33388
SMPL,20150421,3.1,3.2,2.95,3.05,281369
SMSPHARMA,20150421,570,570.35,555,557.5,5433
SNOWMAN,20150421,85.4,86.3,84.1,84.85,290309
SOBHA,20150421,408.65,420.95,407,418.75,77528
SOLARINDS,20150421,3699.95,3699.95,3485,3494.55,26904
SOMANYCERA,20150421,455.45,535.2,454.9,462.2,27555
SOMATEX,20150421,2.75,2.75,2.75,2.75,100
SONASTEER,20150421,55.1,55.9,55.05,55.3,89785
SONATSOFTW,20150421,163,166,158,164.05,258894
SOTL,20150421,547.95,563.25,533,540.6,1327
SOUTHBANK,20150421,24.85,25.25,24.65,24.85,1369933
SPARC,20150421,458.75,459.05,425.35,449.45,1431395
SPECIALITY,20150421,187.6,194.45,186.45,189.2,21172
SPENTEX,20150421,4.25,4.25,3.8,3.95,2675
SPIC,20150421,19.9,20.1,19.4,19.6,182661
SPICEMOBI,20150421,25.75,27.5,25.75,26.7,29643
SPLIL,20150421,10.05,10.05,10.05,10.05,721
SPMLINFRA,20150421,73.35,80.15,71.25,77.1,12491
SPYL,20150421,1,1,0.9,0.95,5750
SQSBFSI,20150421,594,639.75,590.05,626.65,20645
SREEL,20150421,192.65,192.65,183.5,192.65,8
SREINFRA,20150421,42.6,43.45,42,42.65,347624
SRF,20150421,1114,1127,1085,1112.15,211066
SRGINFOTEC,20150421,0.25,0.35,0.25,0.25,8447
SRHHYPOLTD,20150421,46.55,49,46.5,47.65,708
SRIPIPES,20150421,153.2,153.2,147.5,149.2,78058
SRSLTD,20150421,22.8,23.4,22.55,22.75,88762
SRTRANSFIN,20150421,1017.85,1039.7,1010,1027.65,407062
SSLT,20150421,208.5,217,204.05,211.1,6374704
SSWL,20150421,311,316.7,305.05,306.15,4376
STAR,20150421,1115.7,1127.3,1082.2,1112.3,466056
STARPAPER,20150421,19,20.2,18.3,19.45,4618
STCINDIA,20150421,151.85,153.55,150.1,151.7,24906
STEL,20150421,23.1,23.25,23.1,23.25,350
STERLINBIO,20150421,6.15,6.45,6.05,6.35,143611
STERTOOLS,20150421,285,285,276.85,277.5,424
STOREONE,20150421,28.1,29.4,28.1,28.7,7939
STRTECH,20150421,60,60.8,58.8,59.7,348131
STYABS,20150421,677.7,681.4,655,661.95,4633
SUBEX,20150421,12.45,12.65,12.1,12.25,743121
SUBROS,20150421,66.05,67.65,65,66.5,31532
SUDAR,20150421,23.8,24.95,23.55,24.25,48839
SUDARSCHEM,20150421,110.6,112.7,109.05,111.05,155023
SUJANATWR,20150421,14.4,14.4,13.4,14,54934
SUJANAUNI,20150421,1.75,1.85,1.65,1.65,248660
SUMEETINDS,20150421,14.1,14.85,14,14.2,219231
SUMMITSEC,20150421,256.05,265,254.9,257,3364
SUNCLAYLTD,20150421,1699.95,1739.8,1670,1716.25,1640
SUNDARAM,20150421,2.8,2.8,2.65,2.65,45917
SUNDARMFIN,20150421,1524.35,1524.35,1479.9,1486.8,22400
SUNDRMBRAK,20150421,332.05,340,325.55,328.7,1944
SUNDRMFAST,20150421,179.4,183.9,175.15,176.55,63773
SUNFLAG,20150421,21.6,22.1,21.6,21.75,26123
SUNILHITEC,20150421,174.8,181,173,174.85,45830

SUNPHARMA,20150421,951,974.25,930,952.2,265709391
SUNTECK,20150421,270,283,261.1,267.6,23083
SUNTV,20150421,359.05,372,358.85,359.55,666740
SUPERHOUSE,20150421,222.45,222.5,217,217,3882
SUPERSPIN,20150421,9.6,9.6,8.5,9.2,46431
SUPPETRO,20150421,68,68.95,67.25,68.4,7621
SUPRAJIT,20150421,120.3,127.8,120.3,124.6,60680
SUPREMEIND,20150421,668,668,640,642.1,82660
SUPREMEINF,20150421,223.9,225,214.2,221.2,10343
SUPREMETEX,20150421,5,5.45,4.95,5.15,6471
SURANACORP,20150421,9,9,9,9,698
SURANASOL,20150421,69.6,69.9,68,68.45,115238
SURANAT&P,20150421,14.2,14.75,12.85,13.35,272933
SURYAJYOTI,20150421,8.15,8.6,7.9,8.6,653
SURYALAXMI,20150421,88.9,88.9,87.15,88.25,911
SURYAROSNI,20150421,116,117.8,112.55,113.55,91696
SUTLEJTEX,20150421,370,374.2,362,366.15,2890
SUVEN,20150421,302.6,304.3,292.2,297.95,579901
SUZLON,20150421,26.45,26.75,25.85,26,33174327
SWANENERGY,20150421,60,60.3,58.2,58.55,513514
SWARAJENG,20150421,835,838.85,815,831.4,1950
SWELECTES,20150421,577.9,579.5,546.15,551.9,6517
SYMPHONY,20150421,3040,3275,3032,3151.1,170025
SYNCOM,20150421,7.3,7.45,6.55,6.95,40180
SYNDIBANK,20150421,104.8,105.5,102.6,103.6,1384073
TAINWALCHM,20150421,20.5,23.3,20.5,23.3,353
TAJGVK,20150421,71.1,72.8,71.1,71.5,9067
TAKE,20150421,119.3,128,117.5,121.3,350111
TALBROAUTO,20150421,153,153.45,145.8,146.45,23462
TALWALKARS,20150421,340.2,354.75,337,350.45,247667
TANLA,20150421,17.75,17.75,16.8,17.45,190529
TANTIACONS,20150421,25.5,26.2,24.65,25.35,718
TARAJEWELS,20150421,64,66.4,63.05,64.3,8620
TARAPUR,20150421,5.75,6.4,5.6,6.1,2406
TARMAT,20150421,30,31.55,27.85,29,46
TATACHEM,20150421,428,437,426.35,430.4,231079
TATACOFFEE,20150421,90.45,91,89.6,90.05,224410
TATACOMM,20150421,458,463,441.95,453.1,524750
TATAELXSI,20150421,1156.3,1186,1104.1,1130.25,741707
TATAGLOBAL,20150421,152.9,154.65,149.65,150.2,3096387
TATAINVEST,20150421,586,595,580,584.25,27902
TATAMETALI,20150421,124,124.8,121,122.75,120236
TATAMOTORS,20150421,531.45,538,523.5,527.4,3243871
TATAMTRDVR,20150421,330,333.35,325.1,327.65,763574
TATAPOWER,20150421,78.5,79.4,77.15,77.5,2395252
TATASPONGE,20150421,692,735.55,680,712.65,1055000
TATASTEEL,20150421,346.5,352,343.55,348.25,4995068
TBZ,20150421,154,155.65,153,154,74736
TCI,20150421,262.85,269.5,260.3,263.2,43370
TCIDEVELOP,20150421,290,308,290,290.4,1954
TCIFINANCE,20150421,37.5,38.4,37.2,37.45,19616
TCS,20150421,2428.8,2452,2401,2427.05,1273016
TDPOWERSYS,20150421,353.1,368.75,353.1,361.2,6156
TECHM,20150421,624.05,644.25,622,637.5,1504719
TECHNO,20150421,405.05,414.95,390.95,407.7,20080
TECHNOFAB,20150421,175.2,177.5,171,174.9,1861
TECPRO,20150421,10.55,11.45,10.55,11.05,989
TEXINFRA,20150421,36.7,37.2,35.95,36.1,79205
TEXMOPIPES,20150421,12,12.35,11.8,12.2,37486
TEXRAIL,20150421,142.45,144.5,139.2,140.3,192985

TFCILTD,20150421,69.5,71.9,68.4,68.7,155274
TFL,20150421,6.3,6.3,5.5,6.15,2127
TGBHOTELS,20150421,155,163.8,151.1,152.7,81587
THANGAMAYL,20150421,195.05,203.8,194,197.65,1610
THERMAX,20150421,1031,1050,1015,1032.65,125803
THIRUSUGAR,20150421,27.6,30,27.6,29.9,2354
THOMASCOOK,20150421,235,237.45,229.65,232.45,234223
TI,20150421,23.05,24.2,23.05,23.5,134176
TIDEWATER,20150421,15169.25,15169.25,14500,14765.35,559
TIIL,20150421,246,250,239,240,19567
TIJARIA,20150421,3.05,3.05,3.05,3.05,201
TIL,20150421,490,518.4,488,506.4,10857
TIMBOR,20150421,5.75,5.8,5.75,5.8,10005
TIMESGTY,20150421,24.25,24.25,22.6,22.6,999
TIMETECHNO,20150421,49,49,47.4,47.5,137457
TIMKEN,20150421,598.35,619,586,610.3,74605
TINPLATE,20150421,59.4,60.45,58.25,59.7,115761
TIPSINDLTD,20150421,45,45.15,42.6,43.2,8231
TIRUMALCHM,20150421,92.7,94.55,91,92.45,3637
TITAN,20150421,401,401.4,388.75,392.25,657263
TNPETRO,20150421,15,15.25,14.55,15.2,45469
TNPL,20150421,131.6,131.9,129.85,130.35,10767
TODAYS,20150421,2.35,2.35,2.35,2.35,229
TOKYOPLAST,20150421,24,24,21.2,22.1,1214
TORNTPHARM,20150421,1250,1250,1166,1174.55,76770
TORNTPOWER,20150421,163,164.5,161.05,163.3,161741
TREEHOUSE,20150421,392.05,397.8,381.1,386.15,13535
TRENT,20150421,1322,1328.75,1271,1291.2,13501
TRF,20150421,370,375,360.7,362.35,17408
TRICOM,20150421,1.85,1.85,1.85,1.85,200
TRIDENT,20150421,23.4,24.4,23.35,23.65,46601
TRIGYN,20150421,40,40,37.8,38.4,16415
TRIL,20150421,260.8,260.8,255,258.9,8957
TRITURBINE,20150421,119.05,129.35,117,121.8,91276
TRIVENI,20150421,18,18.4,17.75,18.05,111506
TTKPRESTIG,20150421,3700.1,3740,3640,3706.6,4356
TTL,20150421,58,60.1,56.45,57.05,32918
TTML,20150421,8.1,8.25,8.05,8.05,1236896
TUBEINVEST,20150421,371.5,378,369,371.15,67677
TULSI,20150421,3.65,3.8,3.65,3.7,5322
TV18BRDCST,20150421,37.55,38.2,36.75,37,3464218
TVSELECT,20150421,41.5,43.5,41.5,43.2,15734
TVSMOTOR,20150421,233.95,241.65,225.65,238.15,2717826
TVSSRICHAK,20150421,1966,2045,1966,2031,11893
TVTODAY,20150421,221,229.5,220.2,225.95,163369
TWL,20150421,594.9,607,575,584.95,549052
UBHOLDINGS,20150421,22.9,23.85,22.2,23,328480
UBL,20150421,1104,1105,1045.75,1070.7,185533
UCALFUEL,20150421,118,118.55,113.1,113.85,54725
UCOBANK,20150421,65.7,67.7,64.25,67.1,2171434
UFLEX,20150421,127,129,125.5,126.3,66319
UGARSUGAR,20150421,8.2,8.2,8.1,8.1,3075
UJAAS,20150421,19.35,21.2,18.4,19.65,984546
ULTRACEMCO,20150421,2789.7,2817,2732.75,2751.2,127347
UMESLTD,20150421,5.1,5.1,4.35,4.35,22358
UNICHEMLAB,20150421,212.6,215.05,206.7,208.5,49836
UNIENTER,20150421,33.9,36.5,33.5,33.65,6956
UNIONBANK,20150421,158.5,160.1,156.05,158.25,3009484
UNIPLY,20150421,24.6,26.55,24.15,25.4,9880
UNITECH,20150421,16.6,16.8,16.3,16.4,25171649

UNITEDBNK,20150421,29.2,29.2,28.65,28.7,461144
UNITEDTEA,20150421,205,205,190,190.2,720
UNITY,20150421,18,18.4,17.2,17.9,46218
UNIVCABLES,20150421,39.8,42.4,39.8,42.4,1001
UPERGANGES,20150421,38.1,40,38.1,38.5,460
UPL,20150421,409.4,429.5,397.35,424.95,1804540
USHAMART,20150421,22.6,22.85,22,22.15,148215
USHERAGRO,20150421,47,48.15,46.5,47.55,11455
UTTAMSTL,20150421,50.9,51.9,49.7,49.85,53920
UTTAMSUGAR,20150421,12.3,13.9,12.3,12.65,1430
UTTAMVALUE,20150421,4.35,4.45,4.3,4.35,59672
V2RETAIL,20150421,38.6,38.6,37,37.25,14068
VADILALIND,20150421,368.9,375,353.5,356.65,48109
VAIBHAVGBL,20150421,810,810,795,799.55,5460
VAKRANGEE,20150421,117.2,119.7,114.35,116.15,958706
VALECHAENG,20150421,92.95,98,90.65,92.2,149525
VALUEIND,20150421,9.5,9.85,9.45,9.5,1004
VARDHACRLC,20150421,25.45,25.65,25,25.15,8220
VARDMNPOLY,20150421,43.7,43.8,43.7,43.75,124
VARUNSHIP,20150421,4.7,4.85,4.45,4.55,620087
VASCONEQ,20150421,23.7,23.7,23.7,23.7,100
VASWANI,20150421,2.95,3.1,2.85,3.1,10700
VENKEYS,20150421,331,334,325,325.45,6252
VENUSREM,20150421,181.1,190.4,174.05,186.1,646385
VESUVIUS,20150421,768.15,790,765,772.35,1736
VGUARD,20150421,995,1008,965,970.75,12747
VHL,20150421,784,824,784,789.05,7
VICEROY,20150421,16.5,16.85,16.4,16.4,39797
VIDEOIND,20150421,158.7,160.65,157,157.95,376242
VIJAYABANK,20150421,46.4,46.75,45.5,45.95,211991
VIJSHAN,20150421,10.8,10.85,10.15,10.8,5995
VIKASGLOB,20150421,6.25,6.6,6.25,6.45,136177
VIMALOIL,20150421,220.5,227,220,223.5,2944
VIMTALABS,20150421,70,73.95,69.3,70.95,58952
VINATIORGA,20150421,640,647.85,634.2,641.15,10427
VINDHYATEL,20150421,515,518,482.7,500,6221
VINYLINDIA,20150421,79.25,84,77.1,78.1,27581
VIPIND,20150421,107.5,107.85,100.75,102.5,162001
VISAKAIND,20150421,104.45,109.95,104.1,107.8,28725
VISASTEEL,20150421,17.1,17.4,16.5,16.7,38960
VISESHINFO,20150421,0.1,0.15,0.1,0.15,533859
VISHNU,20150421,176,178,169.15,171.7,14896
VISUINTL,20150421,0.6,0.6,0.6,0.6,150
VIVIDHA,20150421,1315.05,1345.3,1250,1312.65,735
VIVIMEDLAB,20150421,365.85,373.95,362,364.2,15453
VKSPL,20150421,0.15,0.2,0.15,0.15,147302
VLSFINANCE,20150421,38,39.2,38,38.4,29039
VMART,20150421,575,579.95,557.3,559.7,3329
VOLTAMP,20150421,673,685,668.1,676.1,3023
VOLTAS,20150421,288.2,298.5,287,291.95,1902639
VSSL,20150421,42,42,35.5,36.5,321
VSTIND,20150421,1582,1619.95,1520,1599.95,5271
VSTTILLERS,20150421,1353.05,1396,1353.05,1378.85,659
VTL,20150421,653,669,642,656.35,29258
WABAG,20150421,758,762.5,736,747.65,44502
WABCOINDIA,20150421,5645,5646.8,5522,5540.6,3319
WALCHANNAG,20150421,202,205.7,194,198.6,337673
WANBURY,20150421,73.8,79.25,73,79.25,39373
WEBELSOLAR,20150421,22.55,23.75,22.05,22.05,18695
WEIZFOREX,20150421,299.35,300,273,296.95,2868

WEIZMANIND,20150421,12.65,13,12.6,12.85,1120
WELCORP,20150421,58.35,59.95,58.25,58.95,110162
WELENTRP,20150421,330.15,350,330.15,334.1,1721
WELINV,20150421,35.15,36.95,35.15,35.3,1180
WELPROJ,20150421,30.5,34,30.15,33.2,22765
WELSPUNIND,20150421,395,424.7,395,422.55,72842
WENDT,20150421,1700,1867.9,1700,1727.9,125
WHEELS,20150421,1275,1327.9,1249.3,1285.6,27738
WHIRLPOOL,20150421,712.85,728,699,719.3,73419
WILLAMAGOR,20150421,72,73,71,72.1,1585
WINDMACHIN,20150421,23.5,24.5,23.4,23.7,2056
WINSOME,20150421,1.2,1.2,1.1,1.1,187830
WIPRO,20150421,568,588.4,550.55,578.15,3946681
WOCKPHARMA,20150421,1688,1730,1675.1,1704.55,1088194
WONDERLA,20150421,270.1,276,266,274.35,112847
WSI,20150421,13.25,13.25,11,12.15,974
WSTCSTPAPR,20150421,53.7,53.7,52.2,53.15,24114
XCHANGING,20150421,32.25,33.9,30.6,32.9,5746
XLENERGY,20150421,2.8,3.05,2.8,2.95,2600
XPROINDIA,20150421,33.3,33.4,32,32,547
YESBANK,20150421,782.65,803,771.8,783.75,3571923
ZANDUREALT,20150421,1547.35,1590,1545.1,1568.2,2824
ZEEL,20150421,327.9,333.5,325,325.75,5400459
ZEELEARN,20150421,36.1,36.1,35.25,35.6,334159
ZEEMEDIA,20150421,19.25,20.6,19.25,20,971295
ZENITHBIR,20150421,0.95,1,0.9,1,5206
ZENITHCOMP,20150421,3.6,3.6,3.6,3.6,100
ZENSARTECH,20150421,755,755,733,735.95,21970
ZENTEC,20150421,67.1,72.8,67.1,68.75,84727
ZICOM,20150421,155.5,157,151.7,153.2,39131
ZODIACLOTH,20150421,294,294.5,291.35,292.4,1332
ZODJRDMKJ,20150421,42.5,45,42.5,44.5,1023
ZUARI,20150421,240.25,240.3,231.15,235.6,4171
ZUARIGLOB,20150421,97.35,99,97.25,98.25,1739
ZYDUSWELL,20150421,945.55,968,940.25,955.65,20826
ZYLOG,20150421,5.85,6,5.5,5.6,304157
NSENIFTY,20150421,8416.10,8469.35,8352.70,8377.75,418959074,0
NIFTYJUNIOR,20150421,19545.15,19583.30,19317.60,19372.90,58185432,0
BANKNIFTY,20150421,18102.30,18328.35,18036.90,18105.75,53177130,0
NSE100,20150421,8462.85,8508.20,8394.20,8418.70,477144506,0
NSEMIDCAP,20150421,12961.00,12996.55,12810.40,12846.25,174387090,0
NSEIT,20150421,11472.60,11602.80,11415.00,11558.40,28704508,0
NSE500,20150421,6943.50,6977.10,6890.10,6908.00,830771116,0
NSEDEFTY,20150421,-,-,-,4613.61,-,0
MIDCAP50,20150421,3371.00,3390.35,3338.60,3348.50,133988285,0
VIX,20150421,16.30,17.34,15.23,17.03,0,0