20MICRONS,20150202,39,40.25,39,39.

15,19889,0
3IINFOTECH,20150202,8.7,9.1,8.7,8.9,894900,0
3MINDIA,20150202,6811.55,6969.95,6810,6913.9,707,0
8KMILES,20150202,675.25,707,675.25,692.65,63324,0
A2ZINFRA,20150202,16.35,16.5,15.9,15.95,322846,0
AARTIDRUGS,20150202,1300.5,1350,1281.3,1324.95,73238,0
AARTIIND,20150202,288.7,300.15,280.4,296.9,117518,0
AARVEEDEN,20150202,50.9,53.75,50.9,52.15,3777,0
ABAN,20150202,475,489.6,475,482.35,812796,0
ABB,20150202,1280,1295,1256,1259.95,59446,0
ABBOTINDIA,20150202,4040,4070,3936.7,3997,2504,0
ABCIL,20150202,231.1,235.05,226.55,227.75,15871,0
ABGSHIP,20150202,210,211.9,199.25,203.25,289685,0
ABIRLANUVO,20150202,1797.55,1828,1761.1,1790.1,144674,0
ACC,20150202,1554.9,1556.7,1513.15,1524.95,246373,0
ACCELYA,20150202,963.15,986.95,935,946.55,17573,0
ACE,20150202,38.85,41,37.9,40.4,263372,0
ACROPETAL,20150202,3.8,3.8,3.8,3.8,60676,0
ADANIENT,20150202,651,662.6,639.1,654.8,6391851,0
ADANIPORTS,20150202,339.5,343.9,333,335.9,1735161,0
ADANIPOWER,20150202,52.4,52.75,51.3,51.75,5532687,0
ADFFOODS,20150202,69.1,71.8,69.1,70.85,26702,0
ADHUNIK,20150202,20.6,21.2,20.3,20.85,35938,0
ADORWELD,20150202,220,221.4,218.4,219.8,4380,0
ADSL,20150202,29.5,32.8,29.5,31.65,215472,0
ADVANIHOTR,20150202,63,63,57.05,58.65,5509,0
ADVANTA,20150202,333.45,355,333.45,348.5,102440,0
AEGISCHEM,20150202,423,465,420.1,425.2,23842,0
AFL,20150202,83.75,89.95,83.2,89.95,5665,0
AFTEK,20150202,6.65,6.75,6.5,6.5,36178,0
AGARIND,20150202,136,138,130.75,131.85,22307,0
AGCNET,20150202,85.55,88.8,81.65,85.65,6157,0
AGRITECH,20150202,6.15,6.65,6.15,6.4,65,0
AGRODUTCH,20150202,3.15,3.2,3.1,3.15,2773,0
AHLEAST,20150202,177.95,178.4,175,177,438,0
AHLUCONT,20150202,226.35,241.8,226.35,239.5,77303,0
AHLWEST,20150202,114.3,121.85,114,121.45,1217,0
AHMEDFORGE,20150202,322.5,330,320.4,322.85,120372,0
AIAENG,20150202,1134,1149.95,1111.75,1119.35,36367,0
AIL,20150202,698.5,710.2,690.1,698.1,29775,0
AJANTPHARM,20150202,2566,2598.8,2497,2539.55,70676,0
AJMERA,20150202,104.5,106.95,103,103.85,76996,0
AKSHOPTFBR,20150202,15.3,16.2,15.3,15.75,205103,0
AKZOINDIA,20150202,1550,1551,1502,1508.3,30309,0
ALBK,20150202,115.75,116.95,114.1,115.25,3677659,0
ALCHEM,20150202,34.25,35.4,32.2,34,24140,0
ALEMBICLTD,20150202,44.05,44.95,43.45,43.9,396534,0
ALICON,20150202,302.2,311.05,301,309.05,7419,0
ALKALI,20150202,39.6,43.3,39,43.3,40488,0
ALKYLAMINE,20150202,330,330,316,320.9,3972,0
ALLCARGO,20150202,332,338,329.65,333.55,21528,0
ALLSEC,20150202,24.5,25.7,24.5,25.7,192,0
ALMONDZ,20150202,14,15.5,14,14.65,1194,0
ALOKTEXT,20150202,10.1,10.3,10,10.05,5727681,0
ALPA,20150202,12.3,12.7,11.85,12.05,10945,0
ALPHAGEO,20150202,527.3,535.9,511.55,516.85,9708,0
ALPSINDUS,20150202,1.65,1.95,1.65,1.95,300,0
ALSTOMT&D,20150202,479.9,496.45,472,479.2,248024,0
AMARAJABAT,20150202,864,900,864,893.25,150332,0
AMBIKCO,20150202,525.1,534,508,525.25,17384,0

AMBUJACEM,20150202,250,250.8,243.55,249.25,845482,0
AMDIND,20150202,23.5,24.5,22.75,24.3,3119,0
AMRUTANJAN,20150202,459.9,469.9,446,463.8,28414,0
AMTEKAUTO,20150202,173,178,172.65,175.7,650578,0
AMTEKINDIA,20150202,67.3,69,66.9,68.4,389394,0
AMTL,20150202,16.85,16.85,16.15,16.8,1985,0
ANANTRAJ,20150202,49.9,51.9,49.8,50.6,1934921,0
ANDHRABANK,20150202,91.8,94.9,91.55,93.75,5312776,0
ANDHRACEMT,20150202,11,11,10.55,10.95,50384,0
ANDHRSUGAR,20150202,117.15,117.65,112,112.75,34399,0
ANGIND,20150202,49,51,46.5,46.95,25004,0
ANIKINDS,20150202,29.3,29.45,29.3,29.45,4761,0
ANKITMETAL,20150202,3.7,3.7,3.3,3.4,73802,0
ANSALAPI,20150202,26.8,29.4,26.65,28.2,463171,0
ANSALHSG,20150202,32.5,33.8,32.15,32.9,63228,0
ANTGRAPHIC,20150202,0.15,0.2,0.15,0.15,8000,0
APARINDS,20150202,372,376,362.1,369.3,14033,0
APCOTEXIND,20150202,532,532,521.1,526.9,7420,0
APLAPOLLO,20150202,364.25,370,345,357.25,1850,0
APLLTD,20150202,472,485,468,473.1,88644,0
APOLLOHOSP,20150202,1350,1359.2,1310.1,1349.35,202501,0
APOLLOTYRE,20150202,243.5,248.95,241.75,243.15,3574123,0
APTECHT,20150202,71,72.9,70.25,70.6,170316,0
ARCHIDPLY,20150202,41.95,42.5,40.5,40.9,36364,0
ARCHIES,20150202,25.85,28.25,25.85,27.3,380239,0
ARCOTECH,20150202,341.5,350,339,341.2,45230,0
ARIES,20150202,155,163.95,153.65,157.5,190028,0
ARIHANT,20150202,56,60,55.5,60,32,0
AROGRANITE,20150202,69.05,72,68.5,69.15,12151,0
ARROWTEX,20150202,26.85,27.7,26.05,26.45,22814,0
ARSHIYA,20150202,22.25,24.25,22.25,24.25,49327,0
ARSSINFRA,20150202,49.05,52.9,48.6,50.55,236082,0
ARVIND,20150202,287,296.6,281.8,283.6,2189758,0
ARVINDREM,20150202,20.95,23.05,20.2,22.65,2592831,0
ASAHIINDIA,20150202,132.75,139.85,132,138.85,64845,0
ASAHISONG,20150202,134.9,134.9,128.2,130.35,5144,0
ASAL,20150202,52.3,54.35,52.3,53.55,1378,0
ASHAPURMIN,20150202,57,57.3,55.25,55.8,92394,0
ASHIANA,20150202,222.7,222.7,218.5,219.65,17739,0
ASHIMASYN,20150202,9.95,9.95,8.25,8.9,4618,0
ASHOKA,20150202,137.55,148.8,136.05,146.55,558941,0
ASHOKLEY,20150202,65.7,66.95,65.5,66.05,13879674,0
ASIANHOTNR,20150202,125,127.5,118.2,126.2,1323,0
ASIANPAINT,20150202,850,851.1,803.5,808.1,4808585,0
ASIANTILES,20150202,149.8,149.95,144,145.5,49833,0
ASSAMCO,20150202,4.85,5.1,4.8,4.9,347771,0
ASTEC,20150202,126,128.6,116,120.65,563845,0
ASTRAL,20150202,379.95,387.9,370.4,385.4,45512,0
ASTRAMICRO,20150202,128.9,128.9,125.8,126.3,636296,0
ASTRAZEN,20150202,880,896.9,880,888.1,10362,0
ATFL,20150202,676,687,676,683.35,4510,0
ATLANTA,20150202,78.3,83,77.5,81.05,450829,0
ATLASCYCLE,20150202,236.2,238.5,231.5,233.55,14803,0
ATNINTER,20150202,0.25,0.25,0.25,0.25,1500,0
ATUL,20150202,1250,1336,1250,1325.55,30491,0
ATULAUTO,20150202,612,628,612,622.6,94929,0
AURIONPRO,20150202,274.9,298.8,274,291.75,89749,0
AUROPHARMA,20150202,1240,1270,1236.3,1264.15,581476,0
AUSOMENT,20150202,41.7,41.7,41.7,41.7,2068,0
AUSTRAL,20150202,0.55,0.6,0.55,0.6,226277,0

AUTOAXLES,20150202,714.5,735,705.75,725.8,3382,0
AUTOIND,20150202,71.1,73.05,70.05,72,81144,0
AUTOLITIND,20150202,36.1,37.95,36,37.2,7562,0
AVTNPL,20150202,34.9,34.9,32.75,33.3,97501,0
AXISBANK,20150202,586,621,584.4,617.3,6307718,0
AXISCADES,20150202,180.5,202.55,180.5,197.2,370123,0
AXISGOLD,20150202,2601,2627.9,2601,2610,142,0
BAFNAPHARM,20150202,29.5,30.4,28.5,28.95,82147,0
BAGFILMS,20150202,3.1,3.25,3.1,3.2,28104,0
BAJAJ-AUTO,20150202,2390,2421.25,2325,2349.3,444651,0
BAJAJCORP,20150202,420,433,414.5,422.7,198437,0
BAJAJELEC,20150202,233.3,234.7,227.5,228,126957,0
BAJAJFINSV,20150202,1443,1522.6,1428.9,1509.3,271402,0
BAJAJHIND,20150202,19.2,19.55,19.1,19.25,1208042,0
BAJAJHLDNG,20150202,1404.5,1435.7,1401.15,1409.6,25241,0
BAJFINANCE,20150202,4099,4229.95,4018.95,4160.1,37656,0
BALAJITELE,20150202,70,70.75,69.15,69.9,91367,0
BALAMINES,20150202,78.15,80.75,78,79.15,5757,0
BALKRISIND,20150202,649.9,652.95,640,645.6,29070,0
BALLARPUR,20150202,15.75,16.5,15.7,16.15,536958,0
BALMLAWRIE,20150202,585,593.8,582.5,583.8,11428,0
BALPHARMA,20150202,69,69.05,63.8,66.65,11630,0
BALRAMCHIN,20150202,62,62.8,61,61.45,115646,0
BANARBEADS,20150202,44.45,44.45,41.4,43.05,32342,0
BANARISUG,20150202,1165,1254.95,1165,1176.65,119,0
BANCOINDIA,20150202,140.45,141.45,138.5,139.65,65725,0
BANG,20150202,10.4,10.4,10.4,10.4,200,0
BANKBARODA,20150202,192,192.05,183.75,187.85,9608649,0
BANKBEES,20150202,2001,2063.6,1983.2,2029.91,6163,0
BANKINDIA,20150202,267.25,276.05,265.6,273.8,2668549,0
BANSWRAS,20150202,73.4,78.25,73,76.55,586,0
BARTRONICS,20150202,12.5,13.3,12.5,13,85523,0
BASF,20150202,1234.05,1272,1221.05,1232,18566,0
BASML,20150202,157.1,164.95,157.1,164.95,130,0
BATAINDIA,20150202,1423,1423,1380.1,1388.15,139512,0
BAYERCROP,20150202,3634.75,3634.75,3435.15,3460.35,31072,0
BBL,20150202,641.95,645.35,615,624.1,11677,0
BBTC,20150202,427,451.95,427,451.95,168794,0
BEARDSELL,20150202,62,62,62,62,5,0
BEDMUTHA,20150202,17.75,18.4,17.75,18.05,3529,0
BEL,20150202,3350,3498,3310,3423.05,207914,0
BEML,20150202,906.9,932.65,895.3,925.65,440943,0
BEPL,20150202,17,20.5,17,19.6,36375,0
BERGEPAINT,20150202,224.9,224.9,208.95,222.95,789763,0
BFINVEST,20150202,109.95,112,107.35,108.8,70871,0
BFUTILITIE,20150202,586,625,585.15,610,560032,0
BGLOBAL,20150202,3.2,3.2,2.95,3.2,848,0
BGRENERGY,20150202,155.6,159.3,155,157.15,128921,0
BHAGYNAGAR,20150202,18.3,18.3,17.3,17.35,10317,0
BHARATFORG,20150202,1036.45,1072,1033.1,1065.95,1600339,0
BHARATGEAR,20150202,77.7,79.6,75.2,75.8,31867,0
BHARATRAS,20150202,1015,1115.25,1015,1096.05,991,0
BHARTIARTL,20150202,370,373.35,356.5,359.3,3746754,0
BHEL,20150202,291.4,296.5,290.15,293.85,2902568,0
BHUSANSTL,20150202,83,85,82.8,84.1,81115,0
BIL,20150202,407,419,400.2,411.75,12019,0
BILENERGY,20150202,1.1,1.15,0.95,1.05,26527,0
BINANIIND,20150202,117.1,117.1,114.2,115.4,70391,0
BINDALAGRO,20150202,27.05,28.75,27.05,28.5,81193,0
BIOCON,20150202,414,428.05,414,422.15,728621,0

BIRLACORPN,20150202,545,545,522.8,533.9,222967,0
BIRLACOT,20150202,0.1,0.1,0.05,0.1,868845,0
BIRLAERIC,20150202,68.6,71.5,68.6,70,5814,0
BIRLAMONEY,20150202,29.85,30.3,29.3,29.45,22211,0
BLBLIMITED,20150202,6,6.45,5.65,6.45,1701,0
BLISSGVS,20150202,97.95,104.3,97.9,103.3,337225,0
BLKASHYAP,20150202,15,16.25,14.9,15.55,147037,0
BLUEDART,20150202,6995,6995,6752,6774.35,5498,0
BLUESTARCO,20150202,334,339,333,336.15,76627,0
BLUESTINFO,20150202,208.5,211.9,205.1,206.25,4239,0
BODALCHEM,20150202,42,42.5,41.1,42.4,148906,0
BOMDYEING,20150202,82,87.4,82,85.1,3880425,0
BOSCHLTD,20150202,23824.3,25139.4,23801.9,24974.55,41833,0
BPCL,20150202,746,767.3,735.35,748.65,1692266,0
BPL,20150202,34.2,35.2,33.7,33.95,140612,0
BRANDHOUSE,20150202,1.5,1.65,1.5,1.65,22340,0
BRFL,20150202,127,127,125,125.5,1133,0
BRIGADE,20150202,179.95,180,171.6,172.95,455122,0
BRITANNIA,20150202,1889,1911.2,1889,1900.1,162006,0
BROOKS,20150202,41,42.4,40.9,41.45,21415,0
BSELINFRA,20150202,2.95,3,2.7,2.8,47803,0
BSL,20150202,39.25,40.85,39.1,39.95,6849,0
BSLGOLDETF,20150202,2694.95,2694.95,2637,2640.05,163,0
BSLIMITED,20150202,22,24,22,23.45,573705,0
BSLNIFTY,20150202,99.9,99.9,99,99,13,0
BURNPUR,20150202,10.45,10.55,10.05,10.25,35157,0
BUTTERFLY,20150202,263.95,270,261.1,267,17209,0
BVCL,20150202,14.1,14.7,14.05,14.1,11954,0
CADILAHC,20150202,1640,1655,1604.85,1610.8,281875,0
CAIRN,20150202,237,237.85,233.5,235.7,2323411,0
CALSOFT,20150202,6.6,6.6,6.6,6.6,1000,0
CAMLINFINE,20150202,90,95,89.65,93.6,48790,0
CANBK,20150202,442.9,456.4,438.45,454.75,1441471,0
CANDC,20150202,27,29.65,27,28.8,3091,0
CANFINHOME,20150202,620.1,633.9,620,625.7,33252,0
CANTABIL,20150202,49,49.15,45.2,47.9,9137,0
CAPF,20150202,402.9,407,397.65,401.75,81214,0
CAPLIPOINT,20150202,600,607.5,570,595.45,43880,0
CARBORUNIV,20150202,179,181.55,178.3,180.3,52760,0
CAREERP,20150202,165,165,158.25,159.25,30935,0
CARERATING,20150202,1680,1684.25,1605,1634.65,44330,0
CASTROLIND,20150202,476.45,481.9,469,470.5,188470,0
CCCL,20150202,6.05,6.4,5.9,6.1,163123,0
CCL,20150202,190,192.2,187,188.1,223636,0
CEATLTD,20150202,818,834,817.4,824.9,122226,0
CEBBCO,20150202,23.2,24,22.9,23.45,43852,0
CELEBRITY,20150202,14.25,14.5,13.25,13.7,23896,0
CELESTIAL,20150202,53.6,57.4,53.6,56.1,386171,0
CENTENKA,20150202,169,177,168,171.55,23908,0
CENTEXT,20150202,1.75,1.85,1.7,1.75,28786,0
CENTRALBK,20150202,103.55,104.15,102.75,103.9,408909,0
CENTUM,20150202,714,715,640,701.6,105118,0
CENTURYPLY,20150202,183.95,187.95,182,184.05,236394,0
CENTURYTEX,20150202,573,589.6,570.1,577,832759,0
CERA,20150202,2145.05,2460,2135,2399.35,152973,0
CEREBRAINT,20150202,16.5,17.5,16.1,17.15,239399,0
CESC,20150202,729,751.7,726,733.55,469280,0
CGCL,20150202,199.95,203,197.75,201.9,261,0
CHAMBLFERT,20150202,60.5,61.6,59.8,60.9,557928,0
CHEMFALKAL,20150202,81.15,82.45,79.05,79.9,1442,0

CHENNPETRO,20150202,78.25,82,77.6,81.3,888673,0
CHESLINTEX,20150202,8.4,8.55,8.2,8.55,8725,0
CHOLAFIN,20150202,545,547.6,533.75,541.05,26485,0
CHROMATIC,20150202,3.65,3.75,3.65,3.75,16482,0
CIGNITITEC,20150202,440,440,423.25,426.8,22691,0
CIMMCO,20150202,71,73.15,70,73.15,17482,0
CINELINE,20150202,13.5,14.3,13.5,13.75,8062,0
CINEVISTA,20150202,3.6,3.6,3.6,3.6,2100,0
CIPLA,20150202,698,706.5,691.25,695.5,878717,0
CLASSIC,20150202,1.9,2.05,1.9,2,6632,0
CLNINDIA,20150202,906,914,877.4,886.35,16411,0
CLUTCHAUTO,20150202,21,21.55,20.8,21.45,3871,0
CMAHENDRA,20150202,13.3,13.5,13,13.5,96644,0
CMC,20150202,1874.75,1905,1863,1898.2,20297,0
CNOVAPETRO,20150202,21.75,21.75,18.1,18.25,1430,0
COALINDIA,20150202,354.25,357,350.15,355.1,25950717,0
COLPAL,20150202,1880,1909,1830,1839.05,81030,0
COMPUSOFT,20150202,11.6,11.9,11.4,11.65,3672,0
CONCOR,20150202,1400,1413.95,1389.3,1397.45,136977,0
CONSOFINVT,20150202,42.1,44.7,42.1,42.2,23875,0
CORDSCABLE,20150202,24.5,24.95,23.15,24.3,5052,0
COREEDUTEC,20150202,10.9,11.4,10.6,10.9,203023,0
COROMANDEL,20150202,291,292.95,280.9,282.95,68283,0
CORPBANK,20150202,69.3,70.2,68.4,69.75,282008,0
COSMOFILMS,20150202,98,99,95.5,95.95,5219,0
COUNCODOS,20150202,1.8,1.8,1.8,1.8,1,0
COX&KINGS,20150202,303.05,313.3,291,306.4,471184,0
CPSEETF,20150202,24.71,25.07,24.71,24.98,216361,0
CREATIVEYE,20150202,3.25,4.25,3.25,4.2,3916,0
CREST,20150202,49.6,51.55,49.6,50.15,1674,0
CRISIL,20150202,2093,2137,2061,2086.15,8671,0
CRMFGETF,20150202,2695,2695,2695,2695,50,0
CROMPGREAV,20150202,189.5,192.35,183.2,184.35,3096250,0
CTE,20150202,11.5,11.95,11.5,11.5,1355,0
CUB,20150202,93.5,95.2,92.2,93.2,398773,0
CUBEXTUB,20150202,13,13,13,13,100,0
CUMMINSIND,20150202,894.4,895,880.5,881.5,241537,0
CURATECH,20150202,14.85,14.85,14.85,14.85,330,0
CYBERTECH,20150202,43.2,43.95,42,42.85,6619,0
CYIENT,20150202,532.5,540,527.05,537.75,38769,0
DAAWAT,20150202,116.5,119.35,115.2,117.2,13549,0
DABUR,20150202,257.1,263.6,255.7,261.65,1392155,0
DALMIABHA,20150202,478.6,491.05,478.6,481.95,21160,0
DALMIASUG,20150202,23,23.45,22.45,23.25,7670,0
DATAMATICS,20150202,81,81.7,79.7,80.05,38874,0
DBCORP,20150202,385.75,392.75,380.45,384.35,25716,0
DBREALTY,20150202,91,95.8,89.25,93.4,1344532,0
DBSTOCKBRO,20150202,52.2,52.35,52.05,52.25,25513,0
DCBBANK,20150202,117.7,122,116.95,121.3,1017952,0
DCM,20150202,92.5,94.8,91.4,92.7,17507,0
DCMSHRIRAM,20150202,148.9,154.4,148.6,152.05,165922,0
DCW,20150202,18.3,18.6,18.1,18.35,294357,0
DECCANCE,20150202,400.05,414.1,400,414.1,2814,0
DEEPAKFERT,20150202,141.5,143.05,141,142.1,70879,0
DEEPAKNTR,20150202,83.7,85.65,81.5,85.35,31103,0
DEEPIND,20150202,61.55,62.95,60.4,60.75,22189,0
DELTACORP,20150202,89.5,100.45,87.9,98.6,8296166,0
DELTAMAGNT,20150202,42.5,42.5,42.5,42.5,100,0
DEN,20150202,109,109.6,106.55,107.85,297458,0
DENABANK,20150202,56.4,57.6,56.1,56.95,641265,0

DENORA,20150202,141.9,142,140.25,142,1969,0
DHAMPURSUG,20150202,43.4,44.6,43.25,43.5,25490,0
DHANBANK,20150202,36.15,36.15,35.4,35.85,453699,0
DHANUKA,20150202,514.95,528,501.05,516.5,58745,0
DHARSUGAR,20150202,16.9,17.4,16.65,17,3671,0
DHFL,20150202,474.9,489,471.5,481,1017529,0
DHUNINV,20150202,109.95,112.35,107.2,110.75,771,0
DIAPOWER,20150202,72.5,74,70.5,72.15,74778,0
DICIND,20150202,381,395.75,380,386.15,4801,0
DIGJAM,20150202,8.65,8.65,8.15,8.45,130489,0
DISHMAN,20150202,152.65,164.5,149.5,159.5,2097459,0
DISHTV,20150202,79,81,78.4,80.45,4221071,0
DIVISLAB,20150202,1720,1738,1658,1689.8,540641,0
DLF,20150202,171,174.35,168.1,172.95,7545950,0
DLINKINDIA,20150202,165.1,170,165.1,167.6,31631,0
DOLPHINOFF,20150202,153,165,150.55,152.05,147630,0
DONEAR,20150202,17.45,17.45,16.75,16.85,2828,0
DPL,20150202,68.3,69.7,67,67.3,6668,0
DPSCLTD,20150202,17.2,18,16.2,17.75,208227,0
DQE,20150202,23.8,25.6,23.8,24.25,130547,0
DRDATSONS,20150202,8.55,8.55,8.2,8.35,1564617,0
DREDGECORP,20150202,392.9,405.95,386.55,393.35,29847,0
DRREDDY,20150202,3179.75,3184,3135.1,3139.1,386253,0
DSKULKARNI,20150202,85.8,88.5,85,87.9,11096,0
DTIL,20150202,215,234,215,225,2044,0
DUNCANSLTD,20150202,16.5,16.5,16,16,1850,0
DWARKESH,20150202,31,31.8,29.55,31,3924,0
DYNAMATECH,20150202,2191.2,2235,2157,2201.8,2114,0
DYNATECH,20150202,2.25,2.25,2.05,2.25,70574,0
EASUNREYRL,20150202,52.05,53,50.8,51.5,25747,0
ECEIND,20150202,129.65,132,128.25,128.45,132,0
ECLERX,20150202,1282,1305.45,1261,1278.35,47946,0
EDELWEISS,20150202,69.8,72,69,71.3,1040519,0
EDL,20150202,28.6,28.65,27.25,28.05,23991,0
EDUCOMP,20150202,26,26.35,25.7,25.95,260393,0
EICHERMOT,20150202,16397,16895,16377.8,16561.75,50836,0
EIDPARRY,20150202,188.25,189.9,181.65,186.45,122609,0
EIHAHOTELS,20150202,230,240,227.55,239.15,5264,0
EIHOTEL,20150202,114,115.15,110,110.8,87800,0
EIMCOELECO,20150202,432,441,425,427.05,1995,0
EKC,20150202,11.55,11.95,11.55,11.65,65935,0
ELDERPHARM,20150202,132.95,138.8,129.2,134.55,287687,0
ELECON,20150202,50.85,52.5,50.85,51.45,166687,0
ELECTCAST,20150202,16.25,17.85,16.15,17.7,582722,0
ELECTHERM,20150202,32.9,32.9,29.8,29.8,2877,0
ELGIEQUIP,20150202,158.35,167.4,158.35,166,37899,0
ELGIRUBCO,20150202,31.5,32,30.6,31.95,1475,0
EMAMIINFRA,20150202,36.6,40.95,36.5,39.8,104136,0
EMAMILTD,20150202,919.95,953,904,923,716518,0
EMCO,20150202,39.5,40.55,39.5,39.85,93584,0
EMKAY,20150202,60.75,63.7,58.1,61.9,19000,0
EMMBI,20150202,16.9,16.95,16.35,16.8,13581,0
ENERGYDEV,20150202,19.4,19.4,19.1,19.2,361,0
ENGINERSIN,20150202,209.5,221,208.5,218.45,1039582,0
ENIL,20150202,551,584.7,551,578.3,9151,0
ENTEGRA,20150202,3.8,3.8,3.5,3.5,5413,0
EON,20150202,46.1,53,46.1,50.7,39609,0
ERAINFRA,20150202,8.6,8.6,8.25,8.6,197540,0
EROSMEDIA,20150202,360,371,360,360.95,101582,0
ESABINDIA,20150202,676,684.1,670,677.55,2084,0

ESCORTS,20150202,128.05,130.8,126.1,127.7,973287,0
ESL,20150202,4.2,4.45,4.15,4.3,497884,0
ESSAROIL,20150202,109.75,112.4,109.75,111.85,138623,0
ESSARPORTS,20150202,106.25,108.95,104.05,107.55,21867,0
ESSARSHPNG,20150202,21.8,21.95,21.3,21.65,20251,0
ESSDEE,20150202,264.6,276,264.6,266.85,81560,0
ESSELPACK,20150202,120,121.7,118.1,118.5,114911,0
ESTER,20150202,21.5,21.5,19.95,20.25,17556,0
EUROCERA,20150202,5,5,4.75,4.75,3042,0
EUROTEXIND,20150202,24.85,24.9,22.6,23.35,2108,0
EVEREADY,20150202,205,208.2,203,204.25,190988,0
EVERESTIND,20150202,329.5,330,322.6,327.55,19273,0
EVERONN,20150202,36.5,37.2,35.75,35.95,64669,0
EXCELCROP,20150202,940.95,1007,920,967.35,10914,0
EXCELINDUS,20150202,387.5,397.95,380,388.2,81108,0
EXCELINFO,20150202,24.3,25,23.6,24.9,11948,0
EXIDEIND,20150202,188,198,185,195.05,4142589,0
FACT,20150202,31.5,35.75,31.5,34,109174,0
FAGBEARING,20150202,3819.85,3819.85,3750.1,3766.7,947,0
FARMAXIND,20150202,1.05,1.15,1.05,1.05,213306,0
FCEL,20150202,13.3,14.2,13.05,14.05,5588348,0
FCL,20150202,262.65,262.7,252.25,258.7,42898,0
FCSSOFT,20150202,0.35,0.35,0.3,0.3,290971,0
FDC,20150202,164.7,172.3,162,166.15,163086,0
FEDDERLOYD,20150202,72.8,74.8,71.15,73.2,33505,0
FEDERALBNK,20150202,141.9,145.5,139.5,144.8,2131998,0
FIEMIND,20150202,895,924,895,899.85,55780,0
FILATEX,20150202,29,29,29,29,500,0
FINANTECH,20150202,202.25,205.5,200.05,202.1,175953,0
FINCABLES,20150202,253.35,265,250.1,257.05,193703,0
FINPIPE,20150202,290,298,286,293.05,54507,0
FLEXITUFF,20150202,215.95,226,213.5,220.9,20681,0
FLFL,20150202,71.5,86.3,71.1,86.3,1145747,0
FMGOETZE,20150202,430,454.95,429.15,447.15,11455,0
FMNL,20150202,11.1,13.5,11.1,12.75,11123,0
FORTIS,20150202,113.05,116.5,112.8,114.35,220055,0
FOSECOIND,20150202,1270.1,1284.95,1252,1264.9,1204,0
FRL,20150202,117,134.5,117,131.55,4261841,0
FRLDVR,20150202,55.2,61,53.6,57.7,43296,0
FSL,20150202,28.9,29.7,28.25,29.2,1171460,0
GABRIEL,20150202,100.95,101.65,97.35,99.3,574321,0
GAEL,20150202,48.15,49.45,46.7,46.9,66682,0
GAIL,20150202,423.2,433.6,423.2,430,1500440,0
GAL,20150202,27,34.95,27,31.5,3277,0
GALLANTT,20150202,28,28,25.25,26.15,17761,0
GALLISPAT,20150202,403.25,404,402.5,403.55,53634,0
GAMMNINFRA,20150202,16.25,16.85,15.1,16.15,429530,0
GAMMONIND,20150202,23.15,23.7,23.15,23.4,321783,0
GANDHITUBE,20150202,254.9,266,247.2,255.5,7465,0
GANESHHOUC,20150202,145,146.5,143.05,145,21961,0
GARDENSILK,20150202,29.35,29.65,28.9,29.1,18433,0
GARWALLROP,20150202,213.55,214.9,207.95,212.7,13399,0
GATI,20150202,250,262,246.1,254.55,992734,0
GAYAPROJ,20150202,171,171,165.25,168.7,1483,0
GDL,20150202,383,389.5,381.15,382.85,177810,0
GEECEE,20150202,45,46.4,43,44,6283,0
GEINDSYS,20150202,22.8,28,22.8,24.4,4096,0
GEMINI,20150202,1.45,1.5,1.35,1.45,15181,0
GENESYS,20150202,55.5,55.75,52.3,54.7,1970,0
GENUSPOWER,20150202,27.95,29.5,27.8,28.95,861010,0

GEOJITBNPP,20150202,50.05,53,50.05,51,834819,0
GEOMETRIC,20150202,123.25,124.75,121.4,121.95,345249,0
GESHIP,20150202,361,364.85,354.55,356.3,23335,0
GHCL,20150202,74.95,77,73.1,75.4,178485,0
GICHSGFIN,20150202,261.05,268,259.35,260.8,208842,0
GILLANDERS,20150202,64,64.5,62.85,63.15,1310,0
GILLETTE,20150202,3417,3495,3364.1,3376.3,2237,0
GINNIFILA,20150202,11.45,12.15,11.4,11.55,66079,0
GIPCL,20150202,85,86.7,84.3,85.05,21218,0
GISOLUTION,20150202,3.15,3.15,3.15,3.15,1,0
GITANJALI,20150202,47.7,48,47,47.15,775125,0
GKWLIMITED,20150202,910.5,910.5,910.5,910.5,99,0
GLAXO,20150202,3391.1,3445,3371,3383.2,11642,0
GLENMARK,20150202,723.8,725.5,715.3,716.35,261994,0
GLOBALVECT,20150202,62.8,62.8,56,58.4,1460,0
GLOBOFFS,20150202,843,853.6,838.05,850.9,62466,0
GLOBUSSPR,20150202,65.7,65.75,63.7,64.1,34949,0
GLODYNE,20150202,3,3.15,2.9,2.9,36992,0
GMBREW,20150202,122.2,125.55,120.6,123.1,16056,0
GMDCLTD,20150202,123,124.85,122,123.3,166571,0
GMRINFRA,20150202,19.4,20.65,19.15,20,28707882,0
GNFC,20150202,83.7,83.7,80.7,81.45,247909,0
GOACARBON,20150202,84.75,85.7,83.5,84,19990,0
GODFRYPHLP,20150202,588,595.95,585,589.45,10930,0
GODREJCP,20150202,1060.5,1078.75,1045.75,1071.4,132274,0
GODREJIND,20150202,312.95,313.8,306.65,312.35,253306,0
GODREJPROP,20150202,277.05,281.1,273.55,275.7,110536,0
GOKEX,20150202,61.5,62,59.85,60.5,22633,0
GOKUL,20150202,16.6,17,16.55,16.95,740,0
GOLDBEES,20150202,2588,2590,2566.2,2569.75,10307,0
GOLDENTOBC,20150202,52.85,52.85,49,50.6,10420,0
GOLDIAM,20150202,28.3,30.75,28.15,29.95,18493,0
GOLDINFRA,20150202,15,15.9,14.65,15.75,14839,0
GOLDSHARE,20150202,2566.05,2572,2552.1,2557.5,3661,0
GOLDTECH,20150202,6.15,6.5,6.15,6.25,2078,0
GOODLUCK,20150202,73,76.6,72.65,74.9,258842,0
GPIL,20150202,117.5,118,115.3,116.15,10865,0
GPPL,20150202,207.35,217.8,206.1,211.05,1191462,0
GRANULES,20150202,812,825.65,809.1,818.65,47625,0
GRAPHITE,20150202,77.25,80,77.25,79.15,158381,0
GRASIM,20150202,3828.1,3878.4,3800,3808.3,61367,0
GRAVITA,20150202,55.05,56.85,54.5,55.45,26642,0
GREAVESCOT,20150202,142,152,140.05,149.3,373323,0
GREENFIRE,20150202,0.6,0.6,0.55,0.6,37500,0
GREENPLY,20150202,935.05,959,903.1,922,5642,0
GREENPOWER,20150202,17.85,18.6,17.7,18,509098,0
GRINDWELL,20150202,627.4,631,612.7,629,2703,0
GRUH,20150202,273.85,274.3,265.2,267.1,538249,0
GSCLCEMENT,20150202,30,30.8,30,30.25,32493,0
GSFC,20150202,100.5,101.95,97.65,98.15,964043,0
GSKCONS,20150202,5623.95,5660,5562,5611.6,4870,0
GSLNOVA,20150202,1.6,1.6,1.6,1.6,100,0
GSPL,20150202,115.95,118.25,114,117.5,1024290,0
GSS,20150202,28.7,30.4,28.7,29.9,8104,0
GTL,20150202,16.5,17.1,16.35,16.65,128575,0
GTLINFRA,20150202,2.4,2.5,2.35,2.4,637321,0
GTNIND,20150202,12,12.2,12,12.2,192,0
GTNTEX,20150202,10,10.5,10,10.35,1454,0
GTOFFSHORE,20150202,67.35,69.85,67.35,68.45,39574,0
GUFICBIO,20150202,16.35,17,15.65,16.85,27721,0

GUJALKALI,20150202,191.15,200.5,185.5,197.9,104691,0
GUJAPOLLO,20150202,130.2,137.9,130.05,134.05,6827,0
GUJFLUORO,20150202,722.5,780,722.5,772.55,582233,0
GUJNRECOKE,20150202,5.45,5.7,5.2,5.65,2867750,0
GUJNREDVR,20150202,2.65,3.1,2.65,3.05,56525,0
GUJRATGAS,20150202,660,666.7,643.35,648,162277,0
GULFCORP,20150202,165,172.95,164.55,172.3,12022,0
GULFOILLUB,20150202,535,535,521,530.7,12770,0
GULPOLY,20150202,212.3,225,212.3,220,530,0
GVKPIL,20150202,10.6,11.2,10.5,11.15,10954630,0
HANUNG,20150202,23.95,24,22.3,22.45,58212,0
HARITASEAT,20150202,209,209,201,207.45,2384,0
HARRMALAYA,20150202,49,52.5,49,50.85,52281,0
HATHWAY,20150202,63.5,64.1,63.15,63.45,179433,0
HATSUN,20150202,329,349.9,324.95,327.4,10415,0
HAVELLS,20150202,258.5,259.4,249.5,250.25,3067615,0
HBLPOWER,20150202,35.1,38.7,35,38.25,2023210,0
HBSTOCK,20150202,12.35,13.1,12.35,12.6,2415,0
HCC,20150202,34.5,37.8,33.55,35.95,23119870,0
HCIL,20150202,23.7,24.4,23.3,23.5,33884,0
HCL-INSYS,20150202,49.9,52.2,49.4,50.15,1844503,0
HCLTECH,20150202,1800,1900,1798.05,1891,2522439,0
HDFC,20150202,1262.5,1284.5,1243.6,1269.3,3229041,0
HDFCBANK,20150202,1068.5,1093,1052.35,1081.6,1427588,0
HDFCMFGETF,20150202,2657.55,2675,2637,2640.55,1628,0
HDIL,20150202,112,114.3,108.05,110.2,26243527,0
HEG,20150202,222.25,227.05,221.3,223.5,19683,0
HEIDELBERG,20150202,88.65,89.3,86.05,87.7,199515,0
HELIOSMATH,20150202,64.9,65.5,62.65,62.9,101696,0
HERCULES,20150202,205.25,206.3,201.85,203.05,8397,0
HERITGFOOD,20150202,380,380,362.3,369.35,68412,0
HEROMOTOCO,20150202,2877.95,2888.8,2810,2833.2,298183,0
HEXATRADEX,20150202,25.8,27.3,25.8,26.25,2398,0
HEXAWARE,20150202,227,239.5,225.8,238.2,2804397,0
HFCL,20150202,16.95,17.3,16.9,17,2554934,0
HGS,20150202,637.85,639.5,625,634.25,5460,0
HIKAL,20150202,767.2,773.95,755.05,767.3,6802,0
HIL,20150202,647,648.9,635.1,637.3,9783,0
HILTON,20150202,17.5,18.5,16.8,17.95,1419,0
HIMATSEIDE,20150202,86.95,87.5,85.05,85.7,74510,0
HINDALCO,20150202,140,145.7,139.5,145.25,7296741,0
HINDCOMPOS,20150202,1330,1394.7,1330,1380.75,308,0
HINDCOPPER,20150202,69.7,70.45,69.7,70,77663,0
HINDDORROL,20150202,22.7,22.7,21.1,21.5,47332,0
HINDMOTORS,20150202,7.55,7.75,7.5,7.6,170880,0
HINDNATGLS,20150202,124,130,120.3,124.35,1698,0
HINDOILEXP,20150202,33.05,33.8,32.8,32.85,610078,0
HINDPETRO,20150202,646,663.75,625.3,628.8,2330127,0
HINDSYNTEX,20150202,13.3,13.3,12,12.85,1055,0
HINDUJAFO,20150202,37.2,39,37.2,38.5,682,0
HINDUJAVEN,20150202,346,346,332.1,334.6,9182,0
HINDUNILVR,20150202,926.35,929.95,904.8,908,1822825,0
HINDZINC,20150202,175.9,176.15,170.4,173.8,842992,0
HIRECT,20150202,90,94.5,89.05,93.15,13816,0
HITACHIHOM,20150202,1082,1124,1066,1075.4,106489,0
HITECHGEAR,20150202,342.5,352.6,340.1,343.25,22146,0
HITECHPLAS,20150202,130,130,113.95,123.85,6150,0
HMT,20150202,64.2,66.5,63.4,65.65,535669,0
HMVL,20150202,242.8,242.8,233,234,17688,0
HNGSNGBEES,20150202,2002,2029.99,1990,2028,258,0

HOCL,20150202,20,21.1,20,20.95,65515,0
HONAUT,20150202,7390.8,7400,7301.3,7375,397,0
HONDAPOWER,20150202,858,889.2,835.1,873.35,3685,0
HOTELEELA,20150202,22.5,23.15,22.3,22.65,576448,0
HOTELRUGBY,20150202,5,5,5,5,100,0
HOVS,20150202,160.6,162.55,157.75,158.35,18631,0
HSIL,20150202,395.15,419.5,393.5,413.7,170180,0
HTMEDIA,20150202,134.3,142.25,134.05,138.9,327728,0
HUBTOWN,20150202,108.5,113.8,108.05,109.65,102944,0
IBREALEST,20150202,84,86.95,82.85,84.25,13579197,0
IBSEC,20150202,29.05,29.8,29,29.65,775681,0
IBULHSGFIN,20150202,589,609,587.6,595.05,934501,0
IBWSL,20150202,14.7,14.7,13.75,14,88270,0
ICICIBANK,20150202,360.3,360.7,350,351.85,33787236,0
ICIL,20150202,408,427.95,407.05,423.25,29339,0
ICNX100,20150202,89.83,90.86,89.74,90.32,327,0
ICRA,20150202,3350.05,3424.95,3300,3303.65,1584,0
ICSA,20150202,4.15,4.15,3.95,4,48766,0
IDBI,20150202,70.6,72.4,70.4,71.95,2330999,0
IDBIGOLD,20150202,2661,2699.95,2645.05,2699.95,595,0
IDEA,20150202,154.1,155.55,151.35,154,2039512,0
IDFC,20150202,172.5,179.2,171.2,176.25,13509470,0
IFBAGRO,20150202,280.1,280.1,265.1,267.6,14481,0
IFBIND,20150202,481.1,481.1,456.25,468.65,114803,0
IFCI,20150202,38,41.75,37.85,40.7,20386129,0
IFGLREFRAC,20150202,143,148.5,142.5,145.9,10950,0
IGARASHI,20150202,331.3,336.15,326,328.7,22097,0
IGL,20150202,463.7,474.25,460,464.05,280541,0
IGOLD,20150202,2616.7,2647.05,2615.05,2623.65,1323,0
IGPL,20150202,50,50.4,46,48.55,17973,0
IIFL,20150202,178,182,175.05,179.4,742067,0
IIFLNIFTY,20150202,910,925,906,906.66,45,0
IL&FSENGG,20150202,59.5,60.5,58.95,59.6,26265,0
IL&FSTRANS,20150202,211.95,219.35,209,218.15,220841,0
IMFA,20150202,210,219.9,206.1,211,2545,0
IMPAL,20150202,719.85,719.85,685,690.35,1283,0
IMPEXFERRO,20150202,2.4,2.4,2.25,2.4,19899,0
INDBANK,20150202,13,14.5,12.75,13.65,142133,0
INDHOTEL,20150202,120.5,124.45,120.5,121.7,555994,0
INDIACEM,20150202,107.5,110.8,107.5,108.95,1723952,0
INDIAGLYCO,20150202,100.3,101.65,100.1,100.5,33005,0
INDIANB,20150202,184.75,193.5,180,186.55,1486839,0
INDIANCARD,20150202,121.2,125,121.2,124,1335,0
INDIANHUME,20150202,350,354.95,347.95,349.9,30431,0
INDLMETER,20150202,74.5,80,73.55,77.7,12391,0
INDNIPPON,20150202,450,460,446.1,454.55,1014,0
INDOCO,20150202,330.65,332.1,324,326.95,54845,0
INDORAMA,20150202,21.8,21.85,21.05,21.15,16880,0
INDOSOLAR,20150202,16.3,16.3,16.3,16.3,153912,0
INDOTECH,20150202,225,236,223.25,232.65,19136,0
INDOTHAI,20150202,17.1,19.65,17.1,19.45,6663,0
INDOWIND,20150202,5.5,5.7,5.45,5.45,95995,0
INDRAMEDCO,20150202,65.15,67.85,65.15,66.1,110517,0
INDSWFTLAB,20150202,28.05,31.4,28.05,30.95,75199,0
INDSWFTLTD,20150202,6.05,6.05,5.7,5.9,2060,0
INDTERRAIN,20150202,570,586,562.2,578.75,99922,0
INDUSFILA,20150202,2.7,2.7,2.7,2.7,200,0
INDUSINDBK,20150202,865.1,877.85,856.1,874.55,666544,0
INFINITE,20150202,146.5,149.2,145,148.25,19047,0
INFOMEDIA,20150202,3.65,4.4,3.6,3.95,30498,0

INFRABEES,20150202,335,339,330.2,332.01,531,0
INFRATEL,20150202,369.8,374.75,368.3,370.1,701024,0
INFY,20150202,2141.5,2152,2126.05,2136.85,2175635,0
INGERRAND,20150202,863,880,860.1,866.75,11673,0
INGVYSYABK,20150202,917,953.5,909.15,946.7,591867,0
INIFTY,20150202,93.35,94,90,90.95,819,0
INNOIND,20150202,16,16,14.6,15,1636,0
INOXLEISUR,20150202,177.05,185,177.05,184,255953,0
INSECTICID,20150202,833.6,849.95,833.6,846.1,7065,0
INTELLECT,20150202,110,119.45,108.3,118.65,2508274,0
INVENTURE,20150202,12.95,12.95,12.1,12.55,208882,0
IOB,20150202,56.9,59,56.3,58.65,1340503,0
IOC,20150202,347,347,336.2,339.95,667359,0
IOLCP,20150202,48.25,48.25,43.65,44.75,21188,0
IPAPPM,20150202,269.1,276.65,268.85,270.55,19071,0
IPCALAB,20150202,640,644.65,636,637.15,144595,0
IRB,20150202,268.5,272.95,266.4,269.3,1726035,0
ISENSEX,20150202,296,296,296,296,6,0
ISFT,20150202,142.25,142.25,129,142.25,172490,0
ISMTLTD,20150202,14.8,15.15,14.8,14.9,42724,0
ITC,20150202,367,369.2,359.4,360.65,5662574,0
ITDCEM,20150202,500,500,482.25,491.95,1529,0
ITI,20150202,33.55,34.8,33.05,34.45,487268,0
IVC,20150202,18.4,18.4,18,18.15,157357,0
IVP,20150202,51,53.75,49,50.3,299,0
IVRCLINFRA,20150202,18.15,18.9,18.15,18.45,2181105,0
J&KBANK,20150202,151.95,151.95,149,150.85,180522,0
JAGRAN,20150202,135.1,135.1,132.65,133.55,52033,0
JAGSNPHARM,20150202,33,35.4,33,33.45,27737,0
JAIBALAJI,20150202,14.8,18.15,14.8,16.9,193918,0
JAICORPLTD,20150202,70,71.5,69.8,70.15,950723,0
JAIHINDPRO,20150202,17,17,15.2,15.6,2416,0
JAMNAAUTO,20150202,166.05,169.5,162,168.05,5545,0
JAYAGROGN,20150202,125.1,127.5,124,125.2,3066,0
JAYBARMARU,20150202,143.7,146,142.5,144.7,4729,0
JAYNECOIND,20150202,11.05,11.6,11.05,11.2,85990,0
JAYSREETEA,20150202,82.5,87.05,82.1,84.8,129829,0
JBCHEPHARM,20150202,191,195.75,188.3,194.05,77343,0
JBFIND,20150202,255.6,271.75,253,259.9,448682,0
JBMA,20150202,195.15,205.5,193.05,204.3,35909,0
JCTEL,20150202,0.65,0.65,0.65,0.65,17055,0
JENSONICOL,20150202,5.5,5.5,5.05,5.35,8405,0
JETAIRWAYS,20150202,528.5,543.5,522.1,527.65,2827643,0
JIKIND,20150202,1.3,1.3,1,1,3106,0
JINDALPHOT,20150202,145.15,147.45,141.75,143.7,6094,0
JINDALPOLY,20150202,246,249.5,238.95,239.45,100655,0
JINDALSAW,20150202,80.85,82.7,79.8,81.3,818096,0
JINDALSTEL,20150202,158.5,160.3,153.55,154.75,2895611,0
JINDCOT,20150202,12,12.65,12,12.1,52915,0
JINDRILL,20150202,163.1,166,163,164.35,1514,0
JINDWORLD,20150202,107,113,107,112.8,204,0
JISLDVREQS,20150202,50.5,52,50.15,50.75,27625,0
JISLJALEQS,20150202,69.3,71.7,68.8,69.55,2969579,0
JKCEMENT,20150202,699.95,709.8,685.4,699.25,18773,0
JKIL,20150202,475,488.7,472.5,483.85,6805,0
JKLAKSHMI,20150202,388,401.8,373,397.95,287390,0
JKPAPER,20150202,33.25,36.9,33.25,35.8,159446,0
JKTYRE,20150202,120.5,122.7,118.5,120.2,1169978,0
JMCPROJECT,20150202,168.05,174.95,165.05,170.25,13857,0
JMFINANCIL,20150202,52.4,55.45,51.5,54.5,1588171,0

JMTAUTOLTD,20150202,172.7,174.4,164.15,166.2,24766,0
JOCIL,20150202,123.6,128,123.3,123.65,982,0
JPASSOCIAT,20150202,28.55,29.25,27.85,28.55,33353317,0
JPINFRATEC,20150202,20.8,21.35,20.6,20.7,2829028,0
JPOLYINVST,20150202,81.2,84.95,81.2,82.8,5936,0
JPPOWER,20150202,12.05,12.35,11.75,12.15,11270686,0
JSL,20150202,33.8,33.85,33.5,33.65,122537,0
JSWENERGY,20150202,121.5,125.35,120,124.4,6104941,0
JSWHL,20150202,977.25,1025,977.25,1006.05,13245,0
JSWSTEEL,20150202,978.25,1009.6,977.05,997,496941,0
JUBILANT,20150202,168.15,176.95,168.15,170.25,264847,0
JUBLFOOD,20150202,1390,1414,1388.25,1401.75,84253,0
JUBLINDS,20150202,74.55,76.95,73.1,73.6,3987,0
JUNIORBEES,20150202,197.8,197.8,195.02,196.42,13435,0
JUSTDIAL,20150202,1555.35,1579,1536.5,1565.95,146747,0
JVLAGRO,20150202,20.2,21.4,19.95,20.75,102245,0
JYOTHYLAB,20150202,286.15,290,279.05,287.95,79598,0
JYOTISTRUC,20150202,36.35,37.05,36.05,36.5,298687,0
KABRAEXTRU,20150202,86.3,88,85.55,86.6,8202,0
KAJARIACER,20150202,727.6,731,709,728.85,60680,0
KAKATCEM,20150202,111,111,109.1,109.35,367,0
KALINDEE,20150202,145.05,154.9,144.7,153.4,766445,0
KALPATPOWR,20150202,233,240,230,237.65,83963,0
KALYANIFRG,20150202,270,288,270,288,100,0
KAMATHOTEL,20150202,72.6,72.6,70.3,71.1,192,0
KANANIIND,20150202,9.6,9.7,9.6,9.6,426,0
KANORICHEM,20150202,36.35,37.7,35.8,37.25,29691,0
KANSAINER,20150202,2416.9,2425,2320.55,2335.9,38698,0
KARMAENG,20150202,26.4,29,26.15,28.7,5620,0
KARURVYSYA,20150202,588.2,596,587.2,589.15,88528,0
KAUSHALYA,20150202,7.3,8.1,7.05,7.95,32329,0
KAVVERITEL,20150202,14.75,15,14.2,14.2,910,0
KBIL,20150202,4149.95,4149.95,4120,4141.45,19,0
KCP,20150202,73.1,75.4,71.7,72.55,44642,0
KCPSUGIND,20150202,22.15,23.2,22.15,22.65,52410,0
KEC,20150202,94.45,96.9,93.3,95.85,368564,0
KECL,20150202,30.3,30.75,28.85,29.4,14384,0
KEI,20150202,57.45,61.2,57.4,60.25,659138,0
KEMROCK,20150202,26,27.25,25.5,26.65,13977,0
KERNEX,20150202,61.5,62.95,60.5,62.2,47055,0
KESARENT,20150202,24.65,24.65,23.5,23.5,26,0
KESORAMIND,20150202,125.5,127.75,124.8,126,312473,0
KGL,20150202,1.25,1.35,1.25,1.3,688880,0
KHAITANELE,20150202,46.1,48.1,46.05,46.7,1148,0
KHAITANLTD,20150202,11.05,11.05,11.05,11.05,1,0
KICL,20150202,1399.95,1400,1351.05,1393.1,618,0
KIL,20150202,48.35,48.35,45.45,46,3518,0
KILITCH,20150202,43,44.7,41.75,44.25,12017,0
KIRIINDUS,20150202,67.85,81,67.85,72.5,207432,0
KIRLOSBROS,20150202,208,209.9,207.4,208.85,1642,0
KIRLOSENG,20150202,261.95,271.4,261.95,268.7,7531,0
KIRLOSIND,20150202,563,569.45,549.95,558.6,2646,0
KITEX,20150202,530.95,532,515.05,517.35,51852,0
KKCL,20150202,1870.05,1943,1749.95,1769,3206,0
KMSUGAR,20150202,3.9,4.1,3.3,3.65,46531,0
KNRCON,20150202,392,407.95,388,402.55,8464,0
KOHINOOR,20150202,46,47.05,45.25,46.25,71236,0
KOKUYOCMLN,20150202,70,71,67.5,68.35,196894,0
KOLTEPATIL,20150202,202.95,207.3,202,204.9,178914,0
KOPRAN,20150202,53.8,54.7,53.3,53.9,159394,0

KOTAKBANK,20150202,1320,1360,1304.4,1352.35,1656369,0
KOTAKBKETF,20150202,197.75,199,197,198.95,702,0
KOTAKGOLD,20150202,2561.3,2579,2561,2565.6,1379,0
KOTAKNIFTY,20150202,881.05,884,876,879.34,12961,0
KOTAKPSUBK,20150202,407.95,412,398.5,407.86,26903,0
KOTARISUG,20150202,7.85,8,7.6,7.65,7731,0
KOTHARIPET,20150202,16.3,16.3,14.5,14.55,15125,0
KOTHARIPRO,20150202,227.2,232.95,227.2,230.75,2403,0
KPIT,20150202,208.7,214.95,208,211.95,1151117,0
KPRMILL,20150202,387,404.35,385.5,399.05,24705,0
KRBL,20150202,120.1,127,120,125.45,211421,0
KRISHNAENG,20150202,0.95,0.95,0.95,0.95,2000,0
KSBPUMPS,20150202,698.7,703.5,681.5,693.2,11712,0
KSCL,20150202,732.9,752.7,732,737.4,146421,0
KSERASERA,20150202,3.95,3.95,3.95,3.95,118107,0
KSK,20150202,76,76.4,75,76.05,113071,0
KSL,20150202,148.45,154.65,148.45,153.4,86359,0
KTIL,20150202,530,554.9,526.1,531.35,4473,0
KTKBANK,20150202,142.5,145.7,142.05,144.65,1602357,0
KWALITY,20150202,39.8,39.8,38.65,39.1,257829,0
L&TFH,20150202,68.95,71.25,68.8,70.8,4010229,0
LAKPRE,20150202,45.1,48.7,43.25,46.2,394,0
LAKSHMIEFL,20150202,12,12.35,11.8,11.8,15393,0
LAKSHVILAS,20150202,89.5,95.5,89,95.1,3105451,0
LAOPALA,20150202,415,430.95,415,429.1,192383,0
LAXMIMACH,20150202,3939.25,4038,3939.25,3989,6263,0
LCCINFOTEC,20150202,0.4,0.5,0.4,0.4,12235,0
LGBBROSLTD,20150202,610.1,611.95,560,575.95,82625,0
LGBFORGE,20150202,4.8,5.2,4.8,4.85,90605,0
LIBERTSHOE,20150202,267,270,262.35,263.75,51470,0
LICHSGFIN,20150202,475.95,483.05,467.5,479.9,2654345,0
LICNMFET,20150202,13.75,13.75,13.7,13.7,130001,0
LINDEINDIA,20150202,444,450.5,435.15,442,312120,0
LIQUIDBEES,20150202,999.99,1000.01,999.99,999.99,259968,0
LITL,20150202,6.4,6.65,6.3,6.35,7594126,0
LLOYDELENG,20150202,137,140.5,136,138.4,97568,0
LML,20150202,8,8.45,8,8.25,240815,0
LOGIXMICRO,20150202,27.3,28.45,26,26.45,39677,0
LOKESHMACH,20150202,42.9,44.9,39.15,40.85,21603,0
LOTUSEYE,20150202,11.55,11.55,10.8,11.1,5070,0
LOVABLE,20150202,389.45,392,385.5,387.75,56771,0
LPDC,20150202,4.35,4.65,4.35,4.5,18416,0
LT,20150202,1696,1739.85,1696,1735.1,1417138,0
LUMAXAUTO,20150202,53.25,55.9,53,54.5,9715,0
LUMAXIND,20150202,408,425.75,406,419.2,11171,0
LUMAXTECH,20150202,359,375.2,359,372.9,24745,0
LUPIN,20150202,1587,1606,1545.15,1554.7,541843,0
LYKALABS,20150202,36,36.8,35.25,36.8,432903,0
LYPSAGEMS,20150202,66,71.9,65.4,69.2,28025,0
M&M,20150202,1265.3,1284.95,1233.6,1241.2,727985,0
M&MFIN,20150202,255,255.8,247.25,248.5,3020610,0
M100,20150202,13.7,13.89,13.7,13.83,22105,0
M50,20150202,81.65,83.65,81.61,83.08,6170,0
MAANALU,20150202,44.05,47.25,42.15,43.75,415,0
MADHAV,20150202,42,42,40.05,40.5,5443,0
MADHUCON,20150202,37,39.5,36.5,38.6,293004,0
MADRASFERT,20150202,18.3,19.35,18.2,19.2,44232,0
MAGMA,20150202,104.05,104.05,97.5,98.75,157103,0
MAGNUM,20150202,2.85,2.9,2.8,2.85,4299,0
MAHABANK,20150202,41.5,42,41.4,41.7,145693,0

MAHINDCIE,20150202,220.85,229,216.3,226.6,366567,0
MAHLIFE,20150202,514,528.9,514,517.65,37551,0
MAHSCOOTER,20150202,986.5,993.65,973.25,985.4,1965,0
MAHSEAMLES,20150202,206.5,212.95,206.5,208.3,30793,0
MAITHANALL,20150202,173,192,173,188,1492,0
MAKE,20150202,1160,1390.65,1160,1390.65,529192,0
MALWACOTT,20150202,11.5,11.5,11.45,11.45,4593,0
MANAKSIA,20150202,50.7,50.7,47.05,48.5,3477,0
MANALIPETC,20150202,15.3,15.6,15.15,15.25,171856,0
MANAPPURAM,20150202,32.45,34.25,32.45,34,3649580,0
MANDHANA,20150202,285,285,275,277.15,157068,0
MANGALAM,20150202,21.65,21.65,19.6,19.75,32912,0
MANGCHEFER,20150202,90.25,90.35,89.45,89.8,48304,0
MANGLMCEM,20150202,316.5,324.4,313.75,319.65,33752,0
MANGTIMBER,20150202,11,11.25,10.8,11,6700,0
MANINDS,20150202,58.1,62.4,58,60.1,260698,0
MANINFRA,20150202,45.4,48.3,45.25,46.9,4944801,0
MANJUSHREE,20150202,405,437.9,405,429,22923,0
MANUGRAPH,20150202,45.05,50,41.4,42.15,164606,0
MARALOVER,20150202,24.45,24.45,21.15,21.95,3663,0
MARICO,20150202,361.7,372,358.25,360.5,2928403,0
MARKSANS,20150202,62.35,64.35,61.8,63.1,1779298,0
MARUTI,20150202,3647.35,3725,3620,3669.45,319679,0
MASTEK,20150202,385.8,402,383.1,391.35,264858,0
MAWANASUG,20150202,9.2,10.65,8.65,9.6,18702,0
MAX,20150202,473.75,511,472.95,499.35,1231942,0
MAXWELL,20150202,45.45,47.6,45.45,46.15,418654,0
MAYURUNIQ,20150202,470,487,457,476.35,23130,0
MBECL,20150202,98.85,114,98.85,111,3538913,0
MBLINFRA,20150202,450,450,437,440.1,8479,0
MCDHOLDING,20150202,34.7,36,34.35,35.55,15125,0
MCDOWELL-N,20150202,3460.5,3525,3250.5,3261.8,533047,0
MCLEODRUSS,20150202,207,212.85,205.4,208.6,298005,0
MCX,20150202,880.85,895,868,873.25,308233,0
MEGASOFT,20150202,5.4,5.6,5.15,5.55,24543,0
MEGH,20150202,24.15,25.15,23.85,24.55,711999,0
MELSTAR,20150202,4.6,4.65,4.5,4.6,1133,0
MERCATOR,20150202,21.6,21.9,21.25,21.35,362294,0
MERCK,20150202,950,973.95,950,964.5,35897,0
METKORE,20150202,7.9,8.2,7.7,7.95,6482,0
MGOLD,20150202,2626,2669.9,2625.05,2633.05,2093,0
MHRIL,20150202,261.35,264.5,261.05,262.95,30658,0
MIC,20150202,8.25,8.4,7.9,8.4,321153,0
MICROSEC,20150202,77.75,80.7,75,75.25,21900,0
MINDACORP,20150202,90,93,85.3,90.3,12691,0
MINDAIND,20150202,601.2,615.5,595,612.1,2283,0
MINDTREE,20150202,1316,1345.5,1310.1,1330.6,221337,0
MIRCELECTR,20150202,10.6,10.7,10.45,10.5,68056,0
MIRZAINT,20150202,75.35,81.85,75.35,79.15,1350157,0
MMFL,20150202,570.5,595.9,566,575.75,8078,0
MMTC,20150202,57.8,58.3,57.35,57.75,271178,0
MOHITIND,20150202,49.4,50.55,48.95,50.4,28496,0
MOIL,20150202,290.1,293.7,290,291.05,24134,0
MONNETISPA,20150202,62,62.2,60.75,61.5,47344,0
MONSANTO,20150202,3199.8,3767,3199.8,3589.6,225337,0
MONTECARLO,20150202,480,489.25,478.65,479.45,50691,0
MORARJEE,20150202,47.25,50,45.15,49.8,11726,0
MOREPENLAB,20150202,9,9.5,8.75,9.15,399148,0
MOSERBAER,20150202,10.85,11.25,10.5,10.95,1216651,0
MOTHERSUMI,20150202,451.75,454.35,443.4,446.9,827482,0

MOTILALOFS,20150202,324.5,344,306.25,326.45,94246,0
MOTOGENFIN,20150202,42.75,45.45,42.75,45,4515,0
MPHASIS,20150202,360.2,363.95,346.2,348,91674,0
MPSLTD,20150202,894.7,903,740,825.95,31453,0
MRF,20150202,40000,40480,39900.05,40218.25,7555,0
MRO-TEK,20150202,15.75,16,15.6,15.7,7968,0
MRPL,20150202,58.6,58.8,56.25,56.7,396949,0
MSPL,20150202,15.5,16,14.8,15,10205,0
MTEDUCARE,20150202,119,121.45,118.5,120.5,46621,0
MTNL,20150202,28.85,29.5,28.5,29,1672231,0
MUDRA,20150202,10,10.45,10,10.05,2423,0
MUKANDENGG,20150202,33.5,34.55,33.5,34.3,7002,0
MUKANDLTD,20150202,54.9,56.7,54.15,56.05,45441,0
MUKTAARTS,20150202,27.4,27.8,27,27.5,5185,0
MUNJALAU,20150202,108,110.95,108,109.5,16632,0
MUNJALSHOW,20150202,216,223.7,215.15,216.6,43762,0
MURUDCERA,20150202,22,22,20.35,21.5,12129,0
MUTHOOTFIN,20150202,211,219.45,208.7,215.05,591712,0
MVL,20150202,0.75,0.75,0.65,0.7,421016,0
MYSOREBANK,20150202,556,560,551,552.2,4935,0
N100,20150202,259.7,260,255.06,257.9,835,0
NAGAROIL,20150202,3.5,4.25,3.5,4.15,393056,0
NAGREEKEXP,20150202,24,24.65,23.5,23.7,1372,0
NAHARCAP,20150202,74,74.8,74,74.5,158,0
NAHARINDUS,20150202,55.5,55.8,53.05,54.25,1270,0
NAHARPOLY,20150202,25,25.75,25,25.7,658,0
NAHARSPING,20150202,92.75,93,91,92.65,9007,0
NAKODA,20150202,2,2.15,2,2.15,147677,0
NATCOPHARM,20150202,1379.9,1389.95,1355.25,1365.25,19679,0
NATHBIOGEN,20150202,109.6,113.8,103.4,110.1,4303,0
NATIONALUM,20150202,45.3,46.3,45.25,45.9,2017781,0
NATNLSTEEL,20150202,19.5,19.6,19,19,4084,0
NAUKRI,20150202,853.95,853.95,791,809.5,56113,0
NAVINFLUOR,20150202,740,746.8,700,712.95,11637,0
NAVNETEDUL,20150202,109.75,109.75,103.15,107,57042,0
NBCC,20150202,872.35,909,867,892.25,777344,0
NBVENTURES,20150202,186,194.05,186,192.15,9761,0
NCC,20150202,75.15,75.75,73.8,75.05,2247827,0
NCLIND,20150202,39.1,46.95,39.1,46.95,95918,0
NCOPPER,20150202,2,2.2,2,2.2,14732,0
NDL,20150202,68.5,71.6,67.4,69.9,159136,0
NDTV,20150202,112.25,115.1,110,112.75,89284,0
NECLIFE,20150202,35,36.9,34.65,35.9,431317,0
NELCAST,20150202,44,45,42.85,43.9,51584,0
NELCO,20150202,85.4,88.65,85,86.8,88882,0
NEPCMICON,20150202,3,3.1,2.85,3.05,22504,0
NESCO,20150202,1685,1685,1630.3,1644.25,2236,0
NESTLEIND,20150202,7113.8,7161.55,6976.35,7059.65,24716,0
NETWORK18,20150202,60.3,62.3,58.5,61.6,940125,0
NEULANDLAB,20150202,441.5,441.5,371,371,191394,0
NEXTMEDIA,20150202,18.85,19.35,17.35,19,66909,0
NEYVELILIG,20150202,77.6,79.9,77.6,79.25,62259,0
NFL,20150202,36.4,39.7,36.2,39,840588,0
NGCT,20150202,0.75,0.75,0.7,0.7,35500,0
NHPC,20150202,19.1,20.2,19.1,19.55,9578903,0
NIBL,20150202,39.5,40,39,39.05,1050,0
NICCO,20150202,0.65,0.7,0.6,0.6,77726,0
NIFTYBEES,20150202,895,909,888.03,891.85,138269,0
NIITLTD,20150202,44.35,44.65,42.3,43.2,734491,0
NIITTECH,20150202,341.25,354,341.25,351.4,44137,0

NILKAMAL,20150202,459.9,469,456.6,460,26384,0
NIPPOBATRY,20150202,750,796.1,750,773.6,609,0
NITCO,20150202,22,23.15,21.8,22,19553,0
NITESHEST,20150202,11.75,12,11.55,11.9,169439,0
NITINFIRE,20150202,34,35.85,33.45,35.2,173491,0
NITINSPIN,20150202,29.2,29.2,28.55,28.7,40429,0
NMDC,20150202,140,142.95,139.55,141.35,1514039,0
NOCIL,20150202,40,40.35,39.25,39.4,743789,0
NOIDATOLL,20150202,35,35.05,34.5,34.55,159469,0
NORBTEAEXP,20150202,6.35,6.35,6.3,6.3,500,0
NRBBEARING,20150202,133.25,136.5,132,134.35,23328,0
NSIL,20150202,755,765.15,750.05,750.55,146,0
NTPC,20150202,144.45,144.45,141.55,142.05,8637379,0
NUCLEUS,20150202,181.8,187.35,181.8,185.8,32373,0
NUTEK,20150202,0.6,0.6,0.55,0.6,214963,0
OBEROIRLTY,20150202,284.8,285.75,278.2,279.05,87633,0
OCL,20150202,530,539.55,527.4,531.55,7006,0
OFSS,20150202,3399,3434.9,3384.5,3396.75,9236,0
OIL,20150202,536.2,540.9,530.25,533.25,201704,0
OILCOUNTUB,20150202,35.05,35.5,34,34.6,20157,0
OISL,20150202,18.1,21.65,17.3,21.4,30486,0
OMAXAUTO,20150202,50,52.25,50,51.05,32027,0
OMAXE,20150202,127.25,128,125.05,126.05,278935,0
OMKARCHEM,20150202,168.25,170.05,163.7,169.55,94012,0
OMMETALS,20150202,34.5,35,33.95,34.1,72803,0
OMNITECH,20150202,8.1,8.4,8.1,8.1,686,0
ONELIFECAP,20150202,130.05,132.9,130,130.05,5256,0
ONGC,20150202,355,357.8,348.6,349.85,2478348,0
ONMOBILE,20150202,83.65,87.75,81,85.95,1589603,0
ONWARDTEC,20150202,52.6,52.6,52.6,52.6,50,0
OPTOCIRCUI,20150202,24.25,24.4,23.8,23.95,816443,0
ORBITCORP,20150202,13.2,13.6,13.05,13.15,1050131,0
ORBTEXP,20150202,415,420,408,411.5,16954,0
ORCHIDCHEM,20150202,62.6,63.8,61.8,62.2,440538,0
ORIENTABRA,20150202,22.5,22.65,22.15,22.45,24648,0
ORIENTALTL,20150202,2.4,2.4,2.4,2.4,400,0
ORIENTBANK,20150202,262.55,270.5,261.65,265.05,2393093,0
ORIENTBELL,20150202,102,107.45,102,105.95,11878,0
ORIENTCEM,20150202,189.95,189.95,184,185.05,39686,0
ORIENTHOT,20150202,23.6,24.4,22.75,23,10627,0
ORIENTLTD,20150202,84,93.95,83.5,83.5,52,0
ORIENTPPR,20150202,24.6,25.9,24.6,24.8,72247,0
ORIENTREF,20150202,100.8,107.25,99.9,106.2,47673,0
ORISSAMINE,20150202,3065,3094.85,3008,3012.25,2625,0
OUDHSUG,20150202,20.4,20.9,20,20.05,1025,0
PAEL,20150202,16.25,16.3,15.65,16.1,1815,0
PAGEIND,20150202,11800,11999,11700,11805.2,3843,0
PALRED,20150202,16.55,18.15,16.55,18,27786,0
PANACEABIO,20150202,137.1,143.5,137,139.8,32002,0
PANAMAPET,20150202,59.5,60,58.3,59.6,5838,0
PANORAMUNI,20150202,11.6,11.9,11.4,11.4,10957,0
PAPERPROD,20150202,202,213.85,202,212.4,55976,0
PARABDRUGS,20150202,9.1,9.5,9,9.3,60171,0
PARACABLES,20150202,2.85,2.9,2.8,2.8,74567,0
PARAPRINT,20150202,0.4,0.4,0.4,0.4,2510,0
PARASPETRO,20150202,0.3,0.3,0.25,0.25,27571,0
PARRYSUGAR,20150202,22.9,22.95,18.5,20.4,3167,0
PARSVNATH,20150202,18,18.75,18,18.4,318004,0
PATELENG,20150202,99.45,101.8,98.45,99.2,520835,0
PATINTLOG,20150202,130.2,135.8,128.1,129.55,99160,0

PATSPINLTD,20150202,7.85,8.45,7.75,7.85,5322,0
PBAINFRA,20150202,27.6,27.6,24,27.35,196835,0
PCJEWELLER,20150202,271.8,283.5,270.7,276.2,420332,0
PDPL,20150202,22.9,22.9,22.6,22.75,3213,0
PDSMFL,20150202,202,202,199,200.9,8157,0
PDUMJEIND,20150202,10.55,10.55,9.85,9.85,400,0
PDUMJEPULP,20150202,15.1,15.55,14.85,14.95,8291,0
PEARLPOLY,20150202,15.6,17,15.6,17,673,0
PEL,20150202,833.25,854,833.25,836.85,54365,0
PENIND,20150202,59.2,62,59.1,61.05,332969,0
PENINLAND,20150202,37.55,38.9,37,37.75,268631,0
PERSISTENT,20150202,1693,1693,1609.8,1640.95,79728,0
PETRONENGG,20150202,154,160,154,158.25,554,0
PETRONET,20150202,180.25,182.85,178.1,180.65,2756129,0
PFC,20150202,298.05,311.95,296.6,309.85,4400967,0
PFIZER,20150202,2030,2054,2010,2023.7,15320,0
PFOCUS,20150202,49.2,52.7,48.5,50.4,253353,0
PFRL,20150202,121,132.9,120.2,125.35,16399,0
PFS,20150202,63,63.6,62.4,63.1,957899,0
PGEL,20150202,82,91.25,79,88.15,221785,0
PGHH,20150202,6263.7,6349.95,6263.7,6311.45,2398,0
PGIL,20150202,222,222,219,222,3602,0
PHILIPCARB,20150202,148.1,151.35,147,147.5,132464,0
PHOENIXLL,20150202,112.85,113,110.2,111.45,85134,0
PHOENIXLTD,20150202,401,408,398.25,400.7,9036,0
PIDILITIND,20150202,567.5,570.7,540.15,544.95,315019,0
PIIND,20150202,501.1,506.5,495.05,505.3,99045,0
PILIND,20150202,18,19.5,17,18.9,55607,0
PIONDIST,20150202,55.75,60.7,55.65,56,3780,0
PIONEEREMB,20150202,24,24.8,24,24.8,16722,0
PIPAVAVDOC,20150202,49.2,50.9,49,50,1741067,0
PIRPHYTO,20150202,38,40,38,39.2,14852,0
PITTILAM,20150202,112.95,115.2,107,110.95,96838,0
PLASTIBLEN,20150202,250,264,245,251,19240,0
PLETHICO,20150202,36.8,40.7,36.8,39.5,102467,0
PNB,20150202,190,193.5,187.95,191.8,5198700,0
PNBGILTS,20150202,33,34.85,33,34.5,830176,0
PNC,20150202,13.65,15.4,13.65,14.85,8064,0
POCHIRAJU,20150202,41,42.6,40.65,42.15,45992,0
POLARIS,20150202,148,151.8,144.5,147.2,613433,0
POLYMED,20150202,501.2,514.2,500.1,505.35,10185,0
POLYPLEX,20150202,205.5,211.65,205.5,209.7,26492,0
PONNIERODE,20150202,177,196,152.55,166.6,1304,0
POWERGRID,20150202,147.25,148.7,146,147.85,1365302,0
PPAP,20150202,102.05,104.2,101.1,101.65,3729,0
PRADIP,20150202,2.65,2.75,2.4,2.45,39408,0
PRAENG,20150202,8.25,8.9,8.25,8.45,9289,0
PRAJIND,20150202,62.5,65.95,62.25,65.6,1268527,0
PRAKASH,20150202,50.5,51.65,49.6,50.5,174121,0
PRAKASHCON,20150202,1.95,1.95,1.85,1.95,15282,0
PRAKASHSTL,20150202,119,119.95,117,118.9,10901,0
PRATIBHA,20150202,41.75,42.2,41.15,41.9,179437,0
PRECOT,20150202,69.3,69.9,69.3,69.9,150,0
PRECWIRE,20150202,151.45,156.5,150.7,155.1,10400,0
PREMIER,20150202,53,54.5,52.25,52.4,5565,0
PRESSMN,20150202,34.35,34.8,34.05,34.55,8934,0
PRESTIGE,20150202,274,274.6,261.2,263.35,443000,0
PRICOL,20150202,43,43.7,42.2,43,129290,0
PRIMESECU,20150202,5.15,5.4,5.15,5.4,4945,0
PRISMCEM,20150202,104,108,103.8,106.4,608025,0

PROVOGE,20150202,7.2,7.25,6.9,7.2,113812,0
PROZONINTU,20150202,33.7,35.35,33.5,35.35,68256,0
PSB,20150202,60,61.25,59.65,60.8,84394,0
PSL,20150202,16,16,15.5,15.6,46793,0
PSUBNKBEES,20150202,445.05,459,437,443.45,3995,0
PTC,20150202,99.9,102,99.4,100.1,2055784,0
PTL,20150202,38.5,39.25,38,39,13396,0
PUNJABCHEM,20150202,109.5,110,106.1,107.8,3872,0
PUNJLLOYD,20150202,37.05,37.7,36.9,37.05,1274900,0
PURVA,20150202,82.95,84.65,81.4,81.95,199527,0
PVP,20150202,7.55,7.9,7.4,7.55,180483,0
PVR,20150202,684.9,692,678,682.1,58457,0
QGOLDHALF,20150202,1283.85,1299,1283.85,1294.6,993,0
QNIFTY,20150202,920.2,924,919.6,922.9,43,0
QUINTEGRA,20150202,1.3,1.3,1.3,1.3,511,0
RADICO,20150202,95.5,98.3,92.65,95.8,531190,0
RAIN,20150202,37.25,39.2,37,37.6,258194,0
RAINBOWPAP,20150202,69.45,74,67.9,72.25,28432,0
RAIREKMOH,20150202,169.9,181.95,155,171.9,22584,0
RAJESHEXPO,20150202,169.9,184.9,169.9,174,924029,0
RAJOIL,20150202,1.5,1.55,1.5,1.55,26457,0
RAJRAYON,20150202,0.55,0.55,0.5,0.5,12510,0
RAJSREESUG,20150202,22.15,23.7,22.15,22.6,5747,0
RAJTV,20150202,117,118,116,117.3,522900,0
RAJVIR,20150202,48,48,46.15,46.15,300,0
RALLIS,20150202,229.9,231.15,222.2,223.75,113281,0
RAMANEWS,20150202,7.15,7.35,7.05,7.05,9760,0
RAMCOCEM,20150202,363,369.9,358,366.1,150915,0
RAMCOIND,20150202,90.6,97.5,89.95,94.75,247512,0
RAMCOSYS,20150202,431.1,449.4,431.1,445.55,3651,0
RAMKY,20150202,49.5,51.5,49,50.45,34705,0
RAMSARUP,20150202,2,2.2,2,2.1,1825,0
RANASUG,20150202,3.05,3.1,2.95,3,96962,0
RANBAXY,20150202,715,729.4,711.35,719.55,705479,0
RANEENGINE,20150202,580,593,580,580,568,0
RANEHOLDIN,20150202,675,677,670,674.75,1276,0
RASOYPR,20150202,0.65,0.65,0.55,0.65,10723240,0
RATNAMANI,20150202,702,754,693,741.7,96500,0
RAYMOND,20150202,510.95,517.9,505,507.5,110183,0
RBL,20150202,321,350,321,336.7,1841,0
RCF,20150202,64.05,68.3,64.05,67.75,1824986,0
RCOM,20150202,80,81.2,79.25,80.55,4644341,0
RECLTD,20150202,333.1,348,330,345.2,2090060,0
REDINGTON,20150202,123,124.95,119.95,120.6,2305120,0
REFEX,20150202,8.95,9.4,8.9,9,11989,0
REGENCERAM,20150202,4,4,4,4,200,0
REIAGROLTD,20150202,1,1.05,1,1,6792528,0
REISIXTEN,20150202,0.4,0.4,0.4,0.4,114600,0
RELAXO,20150202,650,710,650,670.9,16826,0
RELBANK,20150202,2100,2175,2065,2116.19,110,0
RELCAPITAL,20150202,487,494.85,482.1,489.75,2713179,0
RELCNX100,20150202,81.05,84.1,81.05,84.06,4193,0
RELCONS,20150202,39.9,40.95,34.55,37.5,330,0
RELDIVOPP,20150202,21.7,21.7,20,20.61,190,0
RELGOLD,20150202,2485,2510,2484.05,2492,1175,0
RELIANCE,20150202,916.05,919.9,905.7,908.05,4412275,0
RELIGARE,20150202,360,394,352,370.75,119294,0
RELIGAREGO,20150202,2640,2650.05,2610,2615.7,146,0
RELINFRA,20150202,506.5,521.95,503.4,517.25,2257809,0
RELNIFTY,20150202,84,89.84,84,88.83,1444,0

RENUKA,20150202,16.25,16.55,16.2,16.3,1922869,0
REPCOHOME,20150202,691.95,707.6,666,669.65,326295,0
REPRO,20150202,304,304,293.25,295.8,4456,0
RESPONIND,20150202,91,93,88.55,89,29495,0
REVATHI,20150202,380,380,380,380,151,0
RICOAUTO,20150202,46,46.4,45.3,45.5,196625,0
RIIL,20150202,472,485,470.75,478.6,228878,0
RJL,20150202,84.9,98.5,84,94.9,274848,0
RKDL,20150202,5.7,6.05,5.5,5.95,4422,0
RKFORGE,20150202,463,475,438.6,449.95,157934,0
RMCL,20150202,42.95,43.9,42.15,42.9,82185,0
RML,20150202,394.75,394.75,374.4,380.5,1735,0
RMMIL,20150202,1.25,1.3,1.2,1.3,51253,0
ROHITFERRO,20150202,8.9,9.25,8.25,8.95,152748,0
ROHLTD,20150202,43.55,43.6,43,43.1,1603,0
ROLTA,20150202,108.2,112.5,108.2,110.35,595117,0
ROSSELLIND,20150202,87.5,90,85,86.75,5959,0
RPGLIFE,20150202,100,102,98.05,100.65,37435,0
RPOWER,20150202,65.2,66.85,64.55,66.05,5465876,0
RPPINFRA,20150202,161.7,167,160.5,162.45,139467,0
RSSOFTWARE,20150202,224,224,196.8,202,648126,0
RSWM,20150202,202.85,203.85,200.2,201.35,7113,0
RSYSTEMS,20150202,89,90.7,87.35,88.55,44123,0
RTNINFRA,20150202,3.1,3.4,2.95,3.1,8669993,0
RTNPOWER,20150202,11.2,11.65,11.05,11.35,1917439,0
RUBYMILLS,20150202,295.8,295.8,288.05,292.55,696,0
RUCHINFRA,20150202,9.9,10.15,9.9,10.15,400,0
RUCHIRA,20150202,34.05,35.25,34,35.1,153161,0
RUCHISOYA,20150202,34.35,35.2,34.35,34.8,73105,0
RUPA,20150202,225.55,229.9,225,225.65,657,0
RUSHIL,20150202,64,70,64,69.15,33163,0
SABTN,20150202,251,251.75,246.2,247.6,13194,0
SADBHAV,20150202,284.85,289.25,281,284.95,63075,0
SAGCEM,20150202,325,343.75,325,335.7,113,0
SAHPETRO,20150202,43.8,44.9,42.2,42.7,22810,0
SAIL,20150202,77,77,75.2,75.55,2675255,0
SAKHTISUG,20150202,16,16.35,15.8,16.1,31554,0
SAKSOFT,20150202,179.95,179.95,175.1,177.4,25516,0
SAKUMA,20150202,20.2,21.5,20.2,21.5,308,0
SALORAINTL,20150202,49,49,46,47.4,1503,0
SALSTEEL,20150202,2.3,2.5,2.15,2.25,31538,0
SAMTEL,20150202,1.35,1.35,1.3,1.3,15373,0
SANDESH,20150202,539.9,560,522,557.2,7870,0
SANGAMIND,20150202,80.5,82,80.5,81.25,5453,0
SANGHIIND,20150202,67.9,69.25,65,68.15,134478,0
SANGHVIFOR,20150202,37.75,39.5,37.75,38.45,990,0
SANGHVIMOV,20150202,214,225.4,214,223.25,14428,0
SANOFI,20150202,3325,3388.95,3238.95,3367.3,38581,0
SANWARIA,20150202,7.15,7.15,6.9,6.95,70492,0
SARDAEN,20150202,179.4,179.95,172.25,175.05,15063,0
SAREGAMA,20150202,159.05,166,159.05,160.55,4442,0
SARLAPOLY,20150202,421.9,429.95,414.85,428.45,11389,0
SASKEN,20150202,226.3,230.9,225.45,225.8,49083,0
SATHAISPAT,20150202,43.5,45.5,43,45.1,31080,0
SBBJ,20150202,649.35,677,649.35,673.5,32361,0
SBIGETS,20150202,2629.85,2635,2600,2623.45,5770,0
SBIN,20150202,309.5,311.9,305.1,307.5,17639807,0
SBT,20150202,567,567.9,546.3,555.25,36172,0
SCHNEIDER,20150202,158.95,163,156.15,157.2,42180,0
SCI,20150202,56.5,56.9,55.7,56.45,283348,0

SDBL,20150202,205.95,216.8,202,209.9,21200,0
SEAMECLTD,20150202,102,106.25,100.45,105.6,25300,0
SEINV,20150202,270.9,276.5,270,270.25,13703,0
SELAN,20150202,280,310,280,284.25,105691,0
SELMCL,20150202,3.85,4.1,3.8,3.8,203084,0
SEPOWER,20150202,6.05,6.6,5.8,5.8,3867,0
SERVALL,20150202,4.6,4.6,4.05,4.1,1667,0
SESHAPAPER,20150202,244.9,245,233,236.7,1065,0
SFCL,20150202,95.05,105,95.05,104.15,56894,0
SGFL,20150202,3.55,3.55,3.5,3.55,400,0
SGJHL,20150202,26.85,27.25,26.3,26.6,32556,0
SHAKTIPUMP,20150202,222,232.2,219,226.8,49431,0
SHALPAINTS,20150202,156,156.85,147.35,150.85,54280,0
SHANTIGEAR,20150202,147.85,148.45,137,142.5,94838,0
SHARDACROP,20150202,261,267.45,259.25,265.3,61598,0
SHARIABEES,20150202,178.5,186,178.5,181,1659,0
SHARONBIO,20150202,26.9,27.5,25.65,25.85,472582,0
SHASUNPHAR,20150202,285.9,288,280.2,282.35,131156,0
SHEMAROO,20150202,235.95,236.9,230.15,233.85,20328,0
SHILPAMED,20150202,900,948.8,897,938.8,32803,0
SHILPI,20150202,44,45,43.35,44.65,64447,0
SHIRPUR-G,20150202,78.35,79.25,77,78,11158,0
SHIV-VANI,20150202,10.2,10.55,10,10.55,72060,0
SHIVAMAUTO,20150202,78.7,81,78.7,79.1,48656,0
SHIVTEX,20150202,43,43,41.15,41.95,8475,0
SHLAKSHMI,20150202,3.45,3.65,3.4,3.45,27005,0
SHOPERSTOP,20150202,458,478.95,458,462.35,36713,0
SHREECEM,20150202,11100,11100,10843.15,10897.75,11832,0
SHREERAMA,20150202,6.3,6.35,6.1,6.2,9100,0
SHRENUJ,20150202,49.9,51.9,49.2,49.85,80117,0
SHREYANIND,20150202,36,36,34.2,34.2,170,0
SHREYAS,20150202,365.4,383.65,350.1,383.65,28583,0
SHRIASTER,20150202,7,7.6,7,7,18451,0
SHRIRAMCIT,20150202,2116.4,2123,2028.5,2050,31058,0
SHRIRAMEPC,20150202,34.55,37.1,34.2,36.5,62009,0
SHYAMTEL,20150202,30.3,32.25,30.3,31,3439,0
SICAGEN,20150202,15,15.25,14.75,14.9,6759,0
SICAL,20150202,174,187.5,174,185.6,93474,0
SIEMENS,20150202,1042,1104,1039,1096.6,436135,0
SIL,20150202,20.6,21.25,20.5,21.05,2187,0
SILINV,20150202,70.05,75.95,70,75.85,225,0
SIMBHSUGAR,20150202,12.9,13.4,12.35,13.2,5476,0
SIMPLEX,20150202,38,50.4,38,42.5,6352,0
SIMPLEXINF,20150202,373,380.95,368.5,375.55,26947,0
SINTEX,20150202,109.1,111.5,107.45,109.45,5828540,0
SIRPAPER,20150202,14.1,14.5,14.1,14.5,1265,0
SITASHREE,20150202,13.2,13.2,13.2,13.2,1993,0
SITICABLE,20150202,35.05,35.25,34.5,35,192948,0
SIYSIL,20150202,990,1000,987.95,993.25,1275,0
SJVN,20150202,25.4,26.55,25.2,26.3,2459569,0
SKFINDIA,20150202,1486,1495,1450,1466.95,8113,0
SKIL,20150202,18.75,19.25,18.3,19.15,52056,0
SKMEGGPROD,20150202,154,163.8,151.85,159.75,186375,0
SKSMICRO,20150202,437.8,444.75,435,440,1059900,0
SKUMARSYNF,20150202,3.2,3.6,3.2,3.5,1848032,0
SMARTLINK,20150202,78,79.5,75.15,76.05,43400,0
SMLISUZU,20150202,983,1017.9,980,993.2,29414,0
SMPL,20150202,3.05,3.25,3.05,3.15,90483,0
SMSPHARMA,20150202,486.55,492,470,474.25,1723,0
SNOWMAN,20150202,94.85,96.05,93.7,93.95,715494,0

SOBHA,20150202,474.9,475.1,465.3,469.1,84641,0
SOFTTECHGR,20150202,2.4,2.4,2.4,2.4,5000,0
SOLARINDS,20150202,3066.45,3149.7,3050.95,3092.9,1906,0
SOMANYCERA,20150202,348,355,348,353.1,22321,0
SOMATEX,20150202,3,3.1,3,3.1,807,0
SONASTEER,20150202,56,58.95,55.95,58.3,361746,0
SONATSOFTW,20150202,122.5,128.5,122,125.8,220312,0
SOTL,20150202,700,701.9,675,685.45,17909,0
SOUTHBANK,20150202,27.75,28,27.6,27.9,3139922,0
SPARC,20150202,328,360.9,318.35,360.9,4351542,0
SPECIALITY,20150202,181.5,186,181.5,183.7,4701,0
SPENTEX,20150202,4.3,4.6,3.95,4,107655,0
SPIC,20150202,21.15,22.9,20.6,22.7,859314,0
SPICEMOBI,20150202,30,30,28.25,29,14952,0
SPMLINFRA,20150202,80.55,83.05,78.1,79.1,3953,0
SPYL,20150202,1.6,1.8,1.35,1.45,35276,0
SQSBFSI,20150202,577.2,591.9,558,586.9,19152,0
SREINFRA,20150202,46.05,46.6,45.55,45.95,554614,0
SRF,20150202,947,975,930.15,964.9,75291,0
SRGINFOTEC,20150202,0.25,0.3,0.25,0.3,4301,0
SRHHYPOLTD,20150202,44.5,44.5,44.5,44.5,500,0
SRIPIPES,20150202,97,107.6,94,107.6,2131507,0
SRSLTD,20150202,25.3,25.4,25,25.25,71934,0
SRTRANSFIN,20150202,1140,1170.75,1136.3,1158.9,379707,0
SSLT,20150202,199.5,205,197.55,198.2,3557339,0
SSWL,20150202,355,359,344.35,346.95,16028,0
STAR,20150202,935,949.25,925.1,932.45,384057,0
STARPAPER,20150202,19.55,21,19.55,20.1,21309,0
STCINDIA,20150202,184.7,188.75,184.7,185.35,27581,0
STEL,20150202,27.55,29.4,27.55,29.3,4040,0
STERLINBIO,20150202,6.75,6.9,6.35,6.85,150362,0
STERTOOLS,20150202,325.1,328,320,321.6,1512,0
STOREONE,20150202,37.65,39.8,36.35,37.5,18265,0
STRTECH,20150202,61.95,64,61.35,63.45,610205,0
STYABS,20150202,706.9,719.75,689.1,696.15,6617,0
SUBEX,20150202,12.95,14.8,12.85,14.5,3394506,0
SUBROS,20150202,67.9,69.4,66.6,67.1,55201,0
SUDAR,20150202,33.2,34.45,29,33.35,71465,0
SUDARSCHEM,20150202,103,107,103,103.95,31839,0
SUJANATWR,20150202,15,15.9,14.95,15.55,59788,0
SUJANAUNI,20150202,1.8,1.85,1.7,1.75,170727,0
SUMEETINDS,20150202,13.95,13.95,12.55,13.35,13725,0
SUMMITSEC,20150202,221.5,236.95,220,225.05,1365,0
SUNCLAYLTD,20150202,1988.35,2038,1950,1967.55,1645,0
SUNDARAM,20150202,3.4,3.5,3.4,3.5,72701,0
SUNDARMFIN,20150202,1517,1530,1471.55,1495.75,35020,0
SUNDRMBRAK,20150202,534.75,534.75,497.55,500.85,21382,0
SUNDRMFAST,20150202,205.05,213.4,202.55,210.95,219393,0
SUNFLAG,20150202,27,27.5,26.3,27.4,23597,0
SUNILHITEC,20150202,147.55,152.7,145.6,149.3,30661,0
SUNPHARMA,20150202,925,943.55,922,929.1,1750030,0
SUNTECK,20150202,245.45,258.45,245.1,256.45,56970,0
SUNTV,20150202,407.05,414.8,404.1,409.9,495819,0
SUPERHOUSE,20150202,240,245.75,234.5,240.6,1490,0
SUPERSPIN,20150202,7.65,7.65,7,7,7998,0
SUPPETRO,20150202,67.3,68,66.75,67,61248,0
SUPRAJIT,20150202,153,156.25,152.35,155.15,113825,0
SUPREMEIND,20150202,593,594.9,582.1,585.4,66487,0
SUPREMEINF,20150202,299.9,306.55,296,298.5,83852,0
SUPREMETEX,20150202,10.85,10.85,10.85,10.85,2020,0

SURANACORP,20150202,11.9,12,11.9,12,391,0
SURANAIND,20150202,38.2,38.2,38.2,38.2,1,0
SURANASOL,20150202,67,67.9,64.65,65.25,23275,0
SURANAT&P,20150202,11.5,11.5,10.55,11,169427,0
SURYAJYOTI,20150202,8.1,8.45,8,8,913,0
SURYALAXMI,20150202,95,95,88.65,90.85,13241,0
SURYAROSNI,20150202,120.5,127.2,119.9,124.6,295647,0
SUTLEJTEX,20150202,354.95,354.95,340,342.75,5147,0
SUVEN,20150202,225,266.2,224.05,263.1,6476501,0
SUZLON,20150202,16.2,17.1,16,16.65,32688311,0
SWANENERGY,20150202,55.5,55.9,55,55.15,291903,0
SWARAJENG,20150202,870,870,840,865,20647,0
SWELECTES,20150202,532,543,520,539.65,10788,0
SYMPHONY,20150202,2225,2359,2150,2292,45423,0
SYNCOM,20150202,7.1,7.2,6.95,7.05,63813,0
SYNDIBANK,20150202,116.05,120.75,115.9,120,1624209,0
TAINWALCHM,20150202,23,24,23,24,110,0
TAJGVK,20150202,87.85,87.9,84,84.45,15857,0
TAKE,20150202,96.4,99.8,96.1,98.7,684062,0
TALBROAUTO,20150202,115,116.5,112.1,114.95,36163,0
TALWALKARS,20150202,340,345,333.25,340.75,107388,0
TANLA,20150202,17.15,18,17.15,18,464737,0
TANTIACONS,20150202,23.95,23.95,21.45,22.25,1508,0
TARAJEWELS,20150202,86,86,79.8,80.8,13637,0
TARAPUR,20150202,6.8,7.4,6.45,6.85,11999,0
TARMAT,20150202,25.95,25.95,22.75,24.4,1707,0
TATACHEM,20150202,450.3,468.3,450,463.4,694753,0
TATACOFFEE,20150202,98.45,101.7,97.7,98.3,678413,0
TATACOMM,20150202,406,418.5,406,409.2,418002,0
TATAELXSI,20150202,755.1,771.35,755,759.35,247391,0
TATAGLOBAL,20150202,157.9,167.75,157.75,163.6,5423705,0
TATAINVEST,20150202,558,565,557,562.2,10746,0
TATAMETALI,20150202,127.5,129.5,125.65,126.8,120181,0
TATAMOTORS,20150202,587.8,595.9,580.85,592.5,4316925,0
TATAMTRDVR,20150202,362,363.95,354,356.65,1479086,0
TATAPOWER,20150202,91.2,92.45,89.3,91.15,5228666,0
TATASPONGE,20150202,658,658,644,647.65,131137,0
TATASTEEL,20150202,389.9,394.8,382.2,383.85,3179020,0
TBZ,20150202,182.1,183.5,175,178.55,87479,0
TCI,20150202,263,263.6,241.1,256.3,81585,0
TCIDEVELOP,20150202,292.6,293,292.6,292.6,51,0
TCIFINANCE,20150202,35.85,37,35,36.75,13294,0
TCS,20150202,2482,2521.45,2462.05,2514.2,1590901,0
TDPOWERSYS,20150202,381.05,397.6,380.9,395.85,15759,0
TECHIN,20150202,5.55,5.55,5.55,5.55,223,0
TECHM,20150202,2972,2995.1,2872.15,2895.05,1951500,0
TECHNO,20150202,395.75,431.5,371.95,398.8,8786,0
TECHNOFAB,20150202,133,140,133,139.35,747,0
TECPRO,20150202,13.2,14.4,13.2,14.15,49253,0
TEXINFRA,20150202,46.6,47.5,45.85,47.05,347494,0
TEXMOPIPES,20150202,14,14.5,13.8,13.9,38574,0
TEXRAIL,20150202,154.95,163.9,154.1,161.6,1854306,0
TFCILTD,20150202,86,88.5,84.95,86.75,293545,0
TFL,20150202,7.5,7.5,6.65,6.65,150,0
TGBHOTELS,20150202,74,78.4,73.2,74.75,160371,0
THANGAMAYL,20150202,218.05,222,216,220,359,0
THEMISMED,20150202,169,176.1,169,175,472,0
THERMAX,20150202,1174.9,1195,1134,1141,49317,0
THIRUSUGAR,20150202,38.5,39.5,37.15,37.55,10253,0
THOMASCOOK,20150202,196.5,199.9,192.1,193.55,213520,0

THOMASCOTT,20150202,8.85,8.85,8.85,8.85,37,0
TI,20150202,28.6,28.85,28.1,28.4,408404,0
TIDEWATER,20150202,19350,19350.45,18400.05,18802.95,1354,0
TIIL,20150202,218.55,224,218.5,220.9,31598,0
TIJARIA,20150202,2.9,3,2.9,3,700,0
TIL,20150202,530,532.4,515.5,524.65,5908,0
TIMBOR,20150202,4.8,4.8,4.65,4.65,6679,0
TIMESGTY,20150202,27.5,27.5,27.5,27.5,50,0
TIMETECHNO,20150202,52.55,52.55,50.6,50.85,161070,0
TIMKEN,20150202,535,552,532.05,548.8,150997,0
TINPLATE,20150202,60.85,61.8,60,60.15,43232,0
TIPSINDLTD,20150202,60,60.85,57,58.45,2640,0
TIRUMALCHM,20150202,90.1,90.9,85.1,85.85,38517,0
TITAN,20150202,430,437.8,427.35,433.2,1106879,0
TNPETRO,20150202,11.05,11.55,11.05,11.4,32312,0
TNPL,20150202,133.55,139.75,133.55,138.05,47406,0
TNTELE,20150202,4.5,4.5,4.5,4.5,1,0
TODAYS,20150202,2.95,2.95,2.7,2.7,1601,0
TOKYOPLAST,20150202,31.8,31.8,30.35,30.9,3806,0
TORNTPHARM,20150202,1100,1149.9,1100,1134.6,132770,0
TORNTPOWER,20150202,180,181.85,174.4,174.95,1241042,0
TREEHOUSE,20150202,470.9,470.9,451.3,455.9,93447,0
TRENT,20150202,1458.7,1478.15,1440,1452.45,5405,0
TRF,20150202,393,403.05,388.15,391.7,35321,0
TRICOM,20150202,1.4,1.4,1.4,1.4,15783,0
TRIDENT,20150202,24.1,24.95,24.1,24.55,82687,0
TRIGYN,20150202,35.75,36.65,35,36.35,20707,0
TRIL,20150202,192,206,192,204.4,6606,0
TRITURBINE,20150202,107.95,109.9,104,108.9,61546,0
TRIVENI,20150202,24.35,24.75,23.85,24,73305,0
TTKPRESTIG,20150202,3394,3394,3310,3315.4,6395,0
TTL,20150202,45.25,47.85,44.55,45.6,10700,0
TTML,20150202,9.2,9.4,9.1,9.2,1320889,0
TUBEINVEST,20150202,368,375,363.25,368.55,57217,0
TULSI,20150202,4.2,4.3,4.1,4.25,11660,0
TV18BRDCST,20150202,35,35.7,33.75,35.3,3481852,0
TVSELECT,20150202,40.65,41,39.45,40.3,4818,0
TVSMOTOR,20150202,308.05,308.4,282.6,285.25,4440110,0
TVSSRICHAK,20150202,1700.5,1811.65,1700.5,1788.4,38884,0
TVTODAY,20150202,215,222.5,211.8,220.2,248721,0
TWL,20150202,374,403.9,364.1,396.4,964339,0
UBHOLDINGS,20150202,23.2,23.7,22.75,23,251430,0
UBL,20150202,975.05,995,965,976.45,108059,0
UCALFUEL,20150202,147.55,154.5,147.55,148.7,62091,0
UCOBANK,20150202,75.15,77.4,74.85,76.8,1735892,0
UFLEX,20150202,151.4,159.9,151.4,158.95,178960,0
UGARSUGAR,20150202,9,9.45,9,9.25,15635,0
UJAAS,20150202,20.05,20.35,19.6,19.7,198752,0
ULTRACEMCO,20150202,3149.8,3169.15,3039,3087.05,258417,0
UMESLTD,20150202,3.25,3.5,3.25,3.35,4895,0
UNICHEMLAB,20150202,221.05,223.4,215.1,216.55,36074,0
UNIENTER,20150202,26.25,28.9,26.2,28.3,26121,0
UNIONBANK,20150202,207.2,213.5,206,209.45,4872273,0
UNIPLY,20150202,13.1,13.45,13.05,13.05,5039,0
UNITECH,20150202,18.75,19.7,18.6,19.3,79646950,0
UNITEDBNK,20150202,41.2,41.95,41.05,41.8,216642,0
UNITEDTEA,20150202,201.5,210,201.45,210,56,0
UNITY,20150202,24.25,24.6,23.95,24.4,108098,0
UNIVCABLES,20150202,48.45,48.45,46.1,46.15,525,0
UPERGANGES,20150202,37,37.45,35.8,36.55,6624,0

UPL,20150202,369.9,395.7,359.05,393.8,4039918,0
USHAMART,20150202,29.75,31.45,28.45,30.75,865502,0
USHERAGRO,20150202,50.45,51.25,49.65,50.3,75633,0
UTTAMSTL,20150202,67.65,67.65,64.5,64.8,62838,0
UTTAMSUGAR,20150202,16,16,15,15.3,2781,0
UTTAMVALUE,20150202,6.1,6.3,6,6.25,89005,0
V2RETAIL,20150202,40,41.55,40,41.55,30920,0
VADILALIND,20150202,252.5,255,247,253.05,1317,0
VAIBHAVGBL,20150202,826,833.7,795,827.65,40015,0
VAKRANGEE,20150202,127,129.4,125.75,126.2,487258,0
VALECHAENG,20150202,112.15,123.6,111.15,123.6,459153,0
VALUEIND,20150202,9.85,10.75,9.85,10.3,9624,0
VARDHACRLC,20150202,27.5,28.85,27.5,28,54850,0
VASCONEQ,20150202,23,24,21.8,23.6,8021,0
VASWANI,20150202,3.65,3.65,3.65,3.65,1727,0
VENKEYS,20150202,375,377.9,372.1,373.6,5523,0
VENUSREM,20150202,188.9,189.5,180.2,181.75,106109,0
VESUVIUS,20150202,728.9,739.95,693.2,716.95,2116,0
VGUARD,20150202,1000,1012.4,997.7,1005.9,7535,0
VHL,20150202,715,715,715,715,29,0
VICEROY,20150202,17.9,18.7,17.5,17.8,32435,0
VIDEOIND,20150202,158.9,159.9,157.55,157.9,183485,0
VIJAYABANK,20150202,50.15,50.65,49.35,49.6,544991,0
VIJSHAN,20150202,12.3,12.3,11.75,12,5514,0
VIKASGLOB,20150202,7.7,7.8,7.25,7.6,65566,0
VIMALOIL,20150202,258,273.6,252,265.15,41083,0
VIMTALABS,20150202,63.85,65.9,63.85,64.6,11776,0
VINATIORGA,20150202,550,551,536,540.75,23055,0
VINDHYATEL,20150202,560.05,570,551,564.45,1065,0
VINYLINDIA,20150202,70.55,75.8,70,73.9,43627,0
VIPIND,20150202,105.4,107.4,103.8,104.95,1009638,0
VISAKAIND,20150202,122,122,120,120.4,10243,0
VISASTEEL,20150202,17.5,18,17.45,17.85,10593,0
VISESHINFO,20150202,0.15,0.15,0.1,0.15,1814903,0
VISUINTL,20150202,0.9,0.9,0.65,0.9,1002,0
VIVIDHA,20150202,570,589.95,549.95,571.45,8013,0
VIVIMEDLAB,20150202,338.5,358,335,348.5,14246,0
VKSPL,20150202,0.25,0.25,0.2,0.2,203032,0
VLSFINANCE,20150202,40.95,41,39.4,39.65,98117,0
VMART,20150202,529.8,538,523,534.25,3982,0
VOLTAMP,20150202,720.1,725.2,710,714.2,10264,0
VOLTAS,20150202,265.55,268.4,261.7,266.25,988993,0
VSSL,20150202,31.05,32.1,31.05,32.1,4566,0
VSTIND,20150202,1861.05,1861.05,1840,1847.55,1478,0
VSTTILLERS,20150202,1480.2,1514.4,1480.2,1507.1,4929,0
VTL,20150202,444.85,448,439.8,447.35,7116,0
WABAG,20150202,1611.35,1639.6,1557,1561.9,37229,0
WABCOINDIA,20150202,5400,5400,5265,5282.1,10462,0
WALCHANNAG,20150202,253.65,271.75,253.65,266.3,964451,0
WANBURY,20150202,29.5,29.5,27.55,28.5,11733,0
WEBELSOLAR,20150202,30.9,32.4,30.9,32.4,6458,0
WEIZFOREX,20150202,354.9,354.9,318,321,33023,0
WEIZMANIND,20150202,13.5,13.5,12,12.35,260,0
WELCORP,20150202,68,70.3,67.8,68.2,195717,0
WELENTRP,20150202,297.05,310,293.5,307.95,5533,0
WELINV,20150202,38,40.95,38,40.5,723,0
WELPROJ,20150202,28.3,30.3,28.3,29.3,5935,0
WELSPUNIND,20150202,380.2,400,380.2,389.8,149922,0
WENDT,20150202,1943,1943,1910,1934.95,103,0
WHEELS,20150202,1119,1159,1119,1144.75,3064,0

WHIRLPOOL,20150202,676,719.6,666.1,711,294684,0
WILLAMAGOR,20150202,66,71.35,65.5,70.55,8661,0
WINDMACHIN,20150202,25.9,26.4,25.65,26.1,1328,0
WINSOME,20150202,1.4,1.45,1.35,1.35,8625,0
WINSOMEDJ,20150202,0.6,0.6,0.55,0.6,151279,0
WIPRO,20150202,612,627.7,609,625.1,2990374,0
WOCKPHARMA,20150202,1190.3,1229,1190,1209.2,548367,0
WONDERLA,20150202,325,327.85,311.1,313.1,162861,0
WSI,20150202,15.05,15.15,15.05,15.1,239,0
WSTCSTPAPR,20150202,59.3,62.4,59.3,59.9,574771,0
XCHANGING,20150202,36,37.35,35.3,36.15,6821,0
XLENERGY,20150202,3.7,3.7,3.55,3.55,500,0
XPROINDIA,20150202,37.4,37.4,35.5,35.9,1670,0
YESBANK,20150202,858.95,858.95,819.05,832.2,8153338,0
ZANDUREALT,20150202,1936,1936,1874.1,1878,2889,0
ZEEL,20150202,376,376,369.1,371.75,1280710,0
ZEELEARN,20150202,30.35,32.2,30.15,31.65,320414,0
ZEEMEDIA,20150202,18.4,18.55,18,18.25,228186,0
ZENITHBIR,20150202,0.95,0.95,0.85,0.9,49068,0
ZENSARTECH,20150202,652.4,664.8,639.1,641.6,23518,0
ZICOM,20150202,177.65,182.75,174.9,177.45,50500,0
ZODIACLOTH,20150202,382.5,429,377.4,399.15,10406,0
ZODJRDMKJ,20150202,45.75,45.9,45.75,45.9,2079,0
ZUARI,20150202,238.4,238.4,234.3,236.55,10946,0
ZUARIGLOB,20150202,102.3,102.9,101.5,101.6,5785,0
ZYDUSWELL,20150202,796.7,865,793.05,828.2,121401,0
ZYLOG,20150202,6.15,6.45,6.1,6.35,241325,0