20MICRONS,20161026,38.8,40.95,38.8,39.

65,385166
3IINFOTECH,20161026,6.2,6.75,6.15,6.45,4535144
3MINDIA,20161026,13047,13174.95,13025,13047.35,662
8KMILES,20161026,760,770,749.25,754.05,27626
A2ZINFRA,20161026,43,45.5,42.35,44,3779084
AARTIDRUGS,20161026,648,658.1,643.5,652.2,22282
AARTIIND,20161026,750.05,764,750.05,755.25,23946
AARVEEDEN,20161026,92.65,96,88.25,90.25,41496
ABAN,20161026,275.05,276.65,266.05,267.5,1469885
ABB,20161026,1085,1096.55,1050,1055.5,81994
ABBOTINDIA,20161026,4719,4719,4665,4693.85,798
ABFRL,20161026,163.5,169.8,160.55,163.35,1442854
ABGSHIP,20161026,36.1,37.25,36,36.2,910272
ABIRLANUVO,20161026,1380.05,1404,1380.05,1387,189937
ACC,20161026,1546.35,1549,1535,1543,182378
ACCELYA,20161026,1356,1379,1355,1366.65,1183
ACE,20161026,46.2,47.4,45.5,46.1,206084
ADANIENT,20161026,67.5,68.1,67,67.3,2306069
ADANIPORTS,20161026,312.95,316.5,299.35,305.1,11974635
ADANIPOWER,20161026,25.9,26.6,25.7,25.95,7422824
ADANITRANS,20161026,43.3,43.7,42.95,43.2,439248
ADFFOODS,20161026,152.5,176.5,148.7,165.6,1600288
ADHUNIK,20161026,8.5,8.6,7.9,8,116330
ADHUNIKIND,20161026,113.7,113.95,110.3,111.1,25836
ADI,20161026,496.1,535.6,493,521.65,29143
ADLABS,20161026,110.8,111.8,107,107.7,634677
ADORWELD,20161026,323.9,329.9,305.15,308.15,72706
ADSL,20161026,33.15,33.75,32.4,32.45,151266
ADVANIHOTR,20161026,59.55,59.55,57.5,57.6,627
ADVENZYMES,20161026,2358.25,2365,2041.05,2143.1,345858
AEGISCHEM,20161026,157.1,161,154.75,158.35,455189
AFL,20161026,60,60.85,59.3,60.05,7547
AGARIND,20161026,299.9,300,295.1,295.65,16911
AGCNET,20161026,84,85,80.15,81.55,8460
AGRITECH,20161026,39.25,43.35,39.25,39.25,26598
AHLEAST,20161026,213,216,212,215.95,2314
AHLUCONT,20161026,292,301,290.2,292,10486
AHLWEST,20161026,206,212.9,206,210.2,184
AIAENG,20161026,1250.05,1258,1245,1249.05,13432
AICHAMP,20161026,25.85,25.85,25.85,25.85,767
AIFL,20161026,430,445.8,409,436,186424
AJANTPHARM,20161026,2003,2014,1913.2,1971.3,354197
AJMERA,20161026,158,160.7,154.1,157.35,99450
AKSHOPTFBR,20161026,26.25,28.55,26.15,27.3,12976181
AKZOINDIA,20161026,1645,1675,1625,1642.8,9954
ALANKIT,20161026,72.5,72.8,69.65,70.25,501581
ALBERTDAVD,20161026,392.05,398.55,375.2,381.75,20114
ALBK,20161026,77.3,78.4,75.55,76.05,3228500
ALCHEM,20161026,26.6,27,25.9,26.15,7675
ALEMBICLTD,20161026,42.2,42.7,41.65,41.75,233244
ALICON,20161026,431,465,431,448.3,7839
ALKALI,20161026,91.2,94.45,87.45,90.8,33449
ALKEM,20161026,1674,1674,1652,1662.45,21000
ALKYLAMINE,20161026,375,394.7,348.4,375.8,30100
ALLCARGO,20161026,182.5,189,177.3,183.5,446792
ALLSEC,20161026,317,348,293.05,310.35,433325
ALMONDZ,20161026,16.05,18.8,16.05,17.55,137094
ALOKTEXT,20161026,3.5,3.55,3.45,3.5,1252770
ALPA,20161026,45.85,45.85,45.85,45.85,32410
ALPHAGEO,20161026,1068,1076.95,1041.75,1046.85,21416

ALPSINDUS,20161026,7.55,7.75,7.1,7.25,93192
AMARAJABAT,20161026,1038,1038,1013.3,1018.4,98743
AMBIKCO,20161026,1000,1023,993,1000.2,8570
AMBUJACEM,20161026,248,249.55,246.3,248.65,1378812
AMDIND,20161026,37,37.6,35.65,36.5,42459
AMRUTANJAN,20161026,627.9,627.9,593.1,602.9,47625
AMTEKAUTO,20161026,44.85,45.9,43.9,44.15,2040240
AMTL,20161026,31.1,31.5,29.6,29.9,10227
ANANDAMRUB,20161026,15.35,15.45,15.35,15.45,1000
ANANTRAJ,20161026,56.2,57.35,55.6,56.05,738041
ANDHRABANK,20161026,57,57.65,56.2,56.45,1734628
ANDHRACEMT,20161026,8.7,9.15,8.6,8.65,286840
ANDHRSUGAR,20161026,227.8,234,226.6,228.45,64923
ANGIND,20161026,17.25,17.25,15.35,15.75,274744
ANIKINDS,20161026,27.05,28.8,27.05,27.6,750
ANKITMETAL,20161026,2.2,2.3,2.1,2.25,116226
ANSALAPI,20161026,19.15,21.25,19.15,20.6,291336
ANSALHSG,20161026,27.8,28.25,26.25,27.9,146302
ANTGRAPHIC,20161026,1.5,1.55,1.45,1.55,468337
APARINDS,20161026,576.5,596,565.25,584.75,39631
APCOTEXIND,20161026,372,372,361.4,363.7,5957
APLAPOLLO,20161026,920,934.05,909.5,928.5,4306
APLLTD,20161026,656,670,647,663.5,158318
APOLLOHOSP,20161026,1321.85,1333.15,1312.75,1328.75,81388
APOLLOTYRE,20161026,211,216.1,207.4,208.3,3284971
APTECHT,20161026,216.8,227.5,211.55,217.55,2309312
ARCHIDPLY,20161026,71.8,75.75,70,72.1,136333
ARCHIES,20161026,26.5,26.8,26,26.1,84537
ARCOTECH,20161026,372,372,361.75,365.05,109571
ARIES,20161026,139.7,139.7,134.7,135.6,61355
ARIHANT,20161026,70.9,73.9,67.3,70,2418
ARMANFIN,20161026,282.5,284,276,279.1,21205
AROGRANITE,20161026,76.05,78,75.6,76.1,62094
ARROWGREEN,20161026,457.45,457.9,446.25,456.45,5111
ARROWTEX,20161026,43.4,43.8,42,42.65,43019
ARSHIYA,20161026,31.25,33,31.25,32.7,99131
ARSSINFRA,20161026,81.2,82.4,79,79.9,216993
ARVIND,20161026,405.4,412.4,399.6,404.45,7928489
ARVINFRA,20161026,97,104.4,92.6,94.25,1413740
ASAHIINDIA,20161026,200.05,202,195,195.3,13721
ASAHISONG,20161026,246.4,249.25,242.5,247.2,17610
ASAL,20161026,64.2,67.95,64.2,65.85,7865
ASHAPURMIN,20161026,71.65,72.9,67.05,67.9,359532
ASHIANA,20161026,145.95,147.5,142,142.8,21332
ASHIMASYN,20161026,19.45,20.3,19,19.45,858285
ASHOKA,20161026,165.15,166.2,161.5,161.95,45651
ASHOKLEY,20161026,87.35,88.2,86.7,87.2,6960265
ASIANHOTNR,20161026,114.25,114.25,110.15,110.7,160
ASIANPAINT,20161026,1153.3,1157,1113.9,1123.1,1323248
ASIANTILES,20161026,272.45,287,269.1,274.1,386587
ASPINWALL,20161026,211,217.5,211,217.5,1350
ASSAMCO,20161026,5.55,6.05,5.45,5.7,2347309
ASTEC,20161026,460.95,469.9,454,462.85,36173
ASTRAL,20161026,432.05,442,427,437.3,201915
ASTRAMICRO,20161026,118.75,119.4,115.65,116.1,237263
ASTRAZEN,20161026,1007,1010.5,991,999.4,7440
ATFL,20161026,493,493,478.05,479.85,9574
ATLANTA,20161026,76.7,77.9,74.1,75.3,366690
ATLASCYCLE,20161026,419.65,429.8,406.65,409.5,111981
ATUL,20161026,2382.45,2382.45,2300,2313.45,11215

ATULAUTO,20161026,472.5,492,465.25,478.85,53487
AURIONPRO,20161026,124.9,124.9,117.5,118.45,31585
AUROPHARMA,20161026,821.2,823.85,803.05,805.7,1088753
AUSOMENT,20161026,24.85,25.4,22.55,23.75,2780
AUSTRAL,20161026,0.35,0.4,0.35,0.35,50701
AUTOAXLES,20161026,711,722,707,708.75,14072
AUTOIND,20161026,59.25,59.85,58,58.5,34971
AUTOLITIND,20161026,62.9,63.5,61.3,61.55,8275
AVANTIFEED,20161026,611.05,619.8,603,609,25846
AVTNPL,20161026,38.6,38.6,37.15,37.6,171145
AXISBANK,20161026,499,502,484.5,487.55,38780250
AXISCADES,20161026,227.5,243,226.9,229.05,661087
AXISGOLD,20161026,2809.8,2820.85,2770,2771.65,123
AYMSYNTEX,20161026,89.4,93.4,87.35,88.35,94861
BAFNAPHARM,20161026,34.05,35.8,33.65,34.95,335789
BAGFILMS,20161026,5.25,5.85,5.25,5.4,376837
BAJAJ-AUTO,20161026,2795,2845,2790.05,2823.95,157120
BAJAJCORP,20161026,403.85,403.85,398.7,400,40385
BAJAJELEC,20161026,259.7,264.55,258.2,259.55,149702
BAJAJFINSV,20161026,3242.55,3362,3210.1,3327.95,227392
BAJAJHIND,20161026,16.85,16.95,16.65,16.7,721413
BAJAJHLDNG,20161026,2184.65,2238.95,2143.05,2159.15,63416
BAJFINANCE,20161026,1140,1163.3,1125.05,1148.4,971690
BALAJITELE,20161026,92.7,94.3,90.95,93.6,122458
BALAMINES,20161026,338.5,341,328.15,330.7,58742
BALKRISHNA,20161026,101,104.35,98.25,99.35,79839
BALKRISIND,20161026,1098.8,1098.8,1061.65,1080.75,25138
BALLARPUR,20161026,16.85,17.1,16.45,16.6,969812
BALMLAWRIE,20161026,713,731.95,702,720.1,55137
BALPHARMA,20161026,117.9,117.9,115,115.45,68164
BALRAMCHIN,20161026,117,118.2,114,115,468422
BANARBEADS,20161026,49.9,51.35,48.75,49.5,2752
BANARISUG,20161026,1960.35,1990.3,1935.1,1969.4,642
BANCOINDIA,20161026,227.1,233.8,224.05,226.9,113046
BANG,20161026,24.6,26.8,24.6,25.15,22239
BANKBARODA,20161026,156.55,159,153.95,155.15,3620802
BANKBEES,20161026,1986,1992.8,1967.5,1974.45,1781
BANKINDIA,20161026,113.6,115.7,112.6,114.15,3439597
BANSWRAS,20161026,185.5,195,184.05,191.1,39106
BARTRONICS,20161026,16.25,17.65,15.6,16.35,1952187
BASF,20161026,1240,1256,1218.1,1230.2,8587
BASML,20161026,339.9,340.05,318.3,322.65,2258
BATAINDIA,20161026,482,485.9,479,481.1,414790
BAYERCROP,20161026,4296.95,4301.05,4170,4229,9300
BBL,20161026,842,858,816,822.65,116491
BBTC,20161026,627,630.2,597.95,607.8,77561
BEARDSELL,20161026,468.9,468.9,468.9,468.9,11
BEDMUTHA,20161026,28,29,27,27.2,33297
BEL,20161026,1268.25,1270,1255.15,1259.45,78341
BEML,20161026,929,936.15,911.55,914.9,95075
BEPL,20161026,25.9,26.95,25.3,26.65,6269570
BERGEPAINT,20161026,260.4,263.55,256.75,260.1,250004
BFINVEST,20161026,163,165.9,158.9,160.85,50967
BFUTILITIE,20161026,568.45,568.8,553,560.15,183425
BGLOBAL,20161026,5.55,5.55,5.25,5.55,33772
BGRENERGY,20161026,116.35,119.5,115.2,116.3,326300
BHAGERIA,20161026,354,373.05,342,373.05,189093
BHAGYNAGAR,20161026,18.9,19.5,18.8,18.8,14704
BHARATFIN,20161026,908,921,900,905.8,820531
BHARATFORG,20161026,878,887.7,868.25,871.85,550314

BHARATGEAR,20161026,148.05,156.65,146.75,153.35,94310
BHARATIDIL,20161026,18.2,18.2,17.8,17.95,27364
BHARATRAS,20161026,1899,1899,1805,1839.25,977
BHARATWIRE,20161026,49.8,53.65,48,51.65,314667
BHARTIARTL,20161026,315,322.9,314.8,317.7,5893311
BHEL,20161026,139.75,141.8,138.75,139.3,4901590
BHUSANSTL,20161026,46.95,49.2,46.6,47.25,568252
BIGBLOC,20161026,71,72.65,69,69.55,58176
BIL,20161026,590,590,563,568,37438
BILENERGY,20161026,0.7,0.8,0.7,0.8,52000
BILPOWER,20161026,1.15,1.15,1.15,1.15,500
BINANIIND,20161026,106.5,108.05,104,104.5,74739
BINDALAGRO,20161026,31.9,33,30.5,30.85,329749
BIOCON,20161026,936.8,936.8,898.35,907.1,1547760
BIRLACABLE,20161026,48.7,48.8,45.6,46.3,44448
BIRLACORPN,20161026,737,749.5,736.4,743.95,71344
BIRLACOT,20161026,0.1,0.1,0.05,0.05,2970035
BIRLAMONEY,20161026,29.6,29.6,28.7,28.9,34847
BLBLIMITED,20161026,5.35,5.5,5.3,5.3,9618
BLISSGVS,20161026,179.2,184.95,170.6,181.35,1101495
BLKASHYAP,20161026,24,24.5,23.35,23.7,172794
BLS,20161026,1840,1895,1838,1840,186
BLUEBLENDS,20161026,62.4,62.65,59,60.9,14645
BLUECHIP,20161026,0.4,0.45,0.4,0.45,2601
BLUECOAST,20161026,115,115,115,115,2
BLUEDART,20161026,5060,5130,5057,5093,3769
BLUESTARCO,20161026,540,558,540,552.65,12047
BODALCHEM,20161026,140.85,144.1,139,140.2,749429
BOMDYEING,20161026,59.2,60.25,58.2,58.9,2636512
BOSCHLTD,20161026,22625,22654.9,22378.5,22462.15,6781
BPCL,20161026,683.4,686.45,670.9,676.05,1908868
BPL,20161026,90.45,91.25,86.7,87.85,395277
BRFL,20161026,159,159.95,156,156.55,14225
BRIGADE,20161026,177,182,175.4,180.55,16818
BRITANNIA,20161026,3290,3308.85,3250.7,3265.8,87960
BROOKS,20161026,184.65,184.95,175.25,178.5,313963
BSELINFRA,20161026,4.5,4.6,4.2,4.25,207931
BSL,20161026,85,88.65,82.2,82.75,21101
BSLGOLDETF,20161026,2858,2858,2840,2840,27
BSLIMITED,20161026,6.5,6.7,5.8,5.95,12065257
BSLNIFTY,20161026,90.6,90.6,90.6,90.6,2
BURNPUR,20161026,15.25,15.6,14.85,15.35,754884
BUTTERFLY,20161026,267.9,275.15,261.6,265.95,57101
BVCL,20161026,25.5,28.6,24.5,28.2,118045
BYKE,20161026,183.45,186.8,182,183.6,154077
CADILAHC,20161026,409.05,409.15,373.65,388.2,4057998
CAIRN,20161026,229.6,232.35,224.9,226.95,1870179
CALSOFT,20161026,6.55,6.55,6.55,6.55,2288
CAMLINFINE,20161026,117,119.7,113.75,114.8,1221487
CANBK,20161026,319.5,329,311.6,314.25,7665910
CANDC,20161026,23.1,23.85,22.5,23,29764
CANFINHOME,20161026,1843,1843,1815,1823.25,37831
CANTABIL,20161026,70.5,72.9,70.1,72.9,4993
CAPF,20161026,752,752.2,734.5,738.3,64967
CAPLIPOINT,20161026,346.15,389.55,341.15,362.85,427110
CARBORUNIV,20161026,283.75,286.4,281.1,281.45,33942
CAREERP,20161026,126.6,141.8,126.35,128.9,449299
CARERATING,20161026,1519,1525,1420.65,1432.2,49746
CASTEXTECH,20161026,9.4,9.5,9.15,9.25,1563194
CASTROLIND,20161026,469,472.6,464.95,470,535472

CCCL,20161026,4.3,4.45,4,4.15,156478
CCHHL,20161026,16,16.85,15.35,15.7,535638
CCL,20161026,249.15,259.9,248.2,250.4,942135
CEATLTD,20161026,1254.7,1267.9,1212.6,1221.25,1036862
CEBBCO,20161026,17.5,18.25,15.7,16,2740643
CELEBRITY,20161026,13.95,14.1,12.75,12.9,400912
CELESTIAL,20161026,26.35,26.75,26.25,26.35,21716
CENTENKA,20161026,310.05,325,310,318,279569
CENTEXT,20161026,8.85,9,8.3,8.3,494034
CENTRALBK,20161026,91.2,91.25,90.5,90.95,361189
CENTUM,20161026,540,552,530,542.55,5660
CENTURYPLY,20161026,251.55,251.55,245.5,247.1,94974
CENTURYTEX,20161026,918.95,919.6,901,906.25,702166
CERA,20161026,2585.9,2599,2531.25,2567.8,4526
CEREBRAINT,20161026,23,23.95,22.65,23,684576
CESC,20161026,617.55,617.95,597.4,602.2,235743
CGCL,20161026,348.2,354.9,341,345.15,7602
CHAMBLFERT,20161026,62.1,63.2,61.6,62.45,608473
CHEMFALKAL,20161026,305,347.7,300,332.55,523071
CHENNPETRO,20161026,286.1,289.7,285.2,286.4,198168
CHOLAFIN,20161026,1175.05,1194.4,1120,1153.55,95630
CHROMATIC,20161026,3.35,3.35,3.3,3.35,337161
CIGNITITEC,20161026,427.9,427.9,418.35,421.3,19889
CIMMCO,20161026,70.2,76,70.05,75.3,134642
CINELINE,20161026,72,74.1,71.5,71.85,50065
CINEVISTA,20161026,7.2,7.65,6.8,7.1,53797
CIPLA,20161026,583,584.9,575.15,577.65,814132
CLNINDIA,20161026,808.85,818.25,795,810.2,17243
CNOVAPETRO,20161026,30.25,32.9,30.2,32.35,2850
COALINDIA,20161026,318.95,321.6,316.9,319.3,1967319
COFFEEDAY,20161026,223,224.9,222.5,223,145686
COLPAL,20161026,941.1,944.9,918,926.95,200407
COMPINFO,20161026,233.8,240.9,217.15,225.45,10753
COMPUSOFT,20161026,14.1,14.9,13.6,14.25,240878
CONCOR,20161026,1349.65,1367,1343,1351.55,69220
CONSOFINVT,20161026,69.4,69.8,67,67.9,5093
CONTROLPR,20161026,293,296,287.5,289.6,4415
CORDSCABLE,20161026,55.7,64.1,54.8,59.55,156148
COROMANDEL,20161026,279.35,286.6,269.5,275.25,1177984
CORPBANK,20161026,42,42,41.4,41.6,291658
COSMOFILMS,20161026,414,422,411,415.85,66842
COUNCODOS,20161026,4.6,4.7,4.35,4.65,28351
COX&KINGS,20161026,224.1,224.1,219.1,220.9,187348
CPSEETF,20161026,25.53,25.84,25.53,25.6,1069592
CREST,20161026,65.15,69.55,65.15,67.3,19337
CRISIL,20161026,2242,2258.95,2215,2238.85,4702
CROMPGREAV,20161026,75.9,76.3,74.4,74.8,1525004
CROMPTON,20161026,184,188.45,181.25,183.95,1305804
CTE,20161026,121.45,121.45,116.85,118.7,8074
CUB,20161026,144.95,145.9,143.1,144.4,279521
CUBEXTUB,20161026,15.65,16.25,15.65,16.25,1550
CUMMINSIND,20161026,867.35,901.05,865.2,877.05,358703
CUPID,20161026,320,325.95,318.15,320.25,65353
CYBERMEDIA,20161026,10.6,10.6,10.6,10.6,1
CYBERTECH,20161026,97.95,98.65,92,93.3,117332
CYIENT,20161026,503.2,503.2,495.2,496.95,20976
DAAWAT,20161026,270,277,270,274.5,10266
DABUR,20161026,285.5,300.5,280,296.7,8561547
DALMIABHA,20161026,1997.8,2024,1985.05,2005.5,22684
DALMIASUG,20161026,113.05,116,111.7,113.5,142805

DAMODARIND,20161026,82,89.5,81,85.65,25416
DATAMATICS,20161026,90.5,93.75,88.5,89.65,368788
DBCORP,20161026,383,395,383,384.45,45994
DBL,20161026,232,243.4,228.55,235.55,229392
DBREALTY,20161026,47.8,49.85,47.4,48.6,716496
DBSTOCKBRO,20161026,16.3,16.35,16.15,16.25,215
DCBBANK,20161026,127.55,129,127.5,128.2,514542
DCM,20161026,147.8,151,143,144.4,176527
DCMSHRIRAM,20161026,278.5,279.85,262,264.55,220002
DCW,20161026,37,37.85,36.3,36.55,1597855
DECCANCE,20161026,1165.15,1180,1161.1,1170.1,1809
DEEPAKFERT,20161026,232.45,232.45,224.15,225.3,27621
DEEPAKNTR,20161026,121.75,121.75,116,117.3,107214
DEEPIND,20161026,277.9,283.05,268.7,271.8,269694
DELTACORP,20161026,190,195.3,183.5,185.75,13771475
DELTAMAGNT,20161026,34.15,34.55,32.5,32.5,8202
DEN,20161026,77.6,79,77,77.8,161186
DENABANK,20161026,37.25,38.1,36.9,37.35,310938
DENORA,20161026,339,343.75,325.5,329.9,25206
DHAMPURSUG,20161026,123,123,118.1,119.35,253687
DHANBANK,20161026,24.65,24.65,24.15,24.35,306459
DHANUKA,20161026,653,669,650.05,666.2,12219
DHARSUGAR,20161026,42.5,42.8,41.1,41.55,44389
DHFL,20161026,325,329.85,313.5,318.6,2520028
DHUNINV,20161026,147.15,154.75,147,150.15,332
DIAPOWER,20161026,58.8,59.75,57.4,57.95,1671028
DICIND,20161026,575.2,580,561,564.05,1137
DIGJAMLTD,20161026,16.15,17.2,16,16.9,678933
DISHMAN,20161026,231.8,232.7,225,227.35,875298
DISHTV,20161026,99.95,101.15,95.8,96.4,7236447
DIVISLAB,20161026,1281,1287.5,1264,1275.4,183546
DLF,20161026,153.5,155.5,150.5,152.05,4650948
DLINKINDIA,20161026,89.05,90.1,88,88.2,76193
DOLPHINOFF,20161026,104,104,100.2,101.15,106085
DONEAR,20161026,68.8,71.6,67.6,68.8,361918
DPL,20161026,81,81,79.15,79.65,23487
DPSCLTD,20161026,36.8,37.65,36.7,37.15,23485
DQE,20161026,29.25,29.6,27.1,28.45,167474
DREDGECORP,20161026,407.35,419.25,402.6,408.6,87158
DRREDDY,20161026,3206,3254.9,3153.15,3242.3,492547
DSKULKARNI,20161026,80.9,82.9,78.25,79.9,25362
DSSL,20161026,24.45,24.45,24.45,24.45,324
DTIL,20161026,310.15,324.75,310.15,319.2,11272
DUCON,20161026,65.5,65.5,65.5,65.5,121369
DWARKESH,20161026,254.45,254.45,246,247.05,153044
DYNAMATECH,20161026,3417,3417,3250,3268.55,2551
EASTSILK,20161026,3.8,3.95,3.65,3.8,410177
EASUNREYRL,20161026,33,34.45,32.2,33.05,58791
ECEIND,20161026,333,345.05,333,340.55,1547
ECLERX,20161026,1664,1679.9,1651.5,1671.05,97346
EDELWEISS,20161026,123,126.4,122.6,124.5,825281
EDL,20161026,64.3,67.25,64.1,64.7,107860
EDUCOMP,20161026,12.2,12.65,12.15,12.3,530405
EICHERMOT,20161026,24718,24798.9,24159.6,24418.8,37644
EIDPARRY,20161026,255.05,262,255,256.75,191232
EIHAHOTELS,20161026,328.95,329,317.1,318.5,13666
EIHOTEL,20161026,109.6,120.6,109.6,113.75,2468459
EIMCOELECO,20161026,423,425,418,418,462
EKC,20161026,41.15,42.2,39.05,40.1,1891442
ELAND,20161026,30.85,31.3,29.35,29.65,93356

ELECON,20161026,68.1,69.3,66.35,66.7,220740
ELECTCAST,20161026,29.2,29.6,28.5,28.9,784197
ELECTHERM,20161026,235,244.3,226,244.3,63081
ELGIEQUIP,20161026,193,196.5,192,195.05,6963
ELGIRUBCO,20161026,49,49.5,45.2,45.7,179544
EMAMIINFRA,20161026,75,75.5,73,73.5,16999
EMAMILTD,20161026,1178.4,1178.4,1163.05,1171.55,71557
EMCO,20161026,32.7,32.7,31.9,32.05,48371
EMKAY,20161026,69.7,71.5,68,68.85,16644
EMMBI,20161026,134,136.25,132.1,133.05,52746
ENDURANCE,20161026,622.55,627.45,607,615.15,514571
ENERGYDEV,20161026,231.85,239.9,196.25,223.7,454649
ENGINERSIN,20161026,273,277.3,266.7,270.25,1784130
ENIL,20161026,792,805.4,786.15,794.55,940
EON,20161026,74.5,74.65,70.9,71.45,54859
EQ30,20161026,223.3,223.3,223.3,223.3,104
EQUITAS,20161026,177.65,178.8,175.5,176.5,967289
EROSMEDIA,20161026,201.9,202.5,199.1,199.45,149278
ESABINDIA,20161026,587.95,605,585,587.65,1686
ESCORTS,20161026,394.6,410.5,392.25,401.4,2141745
ESL,20161026,3.5,3.6,3.35,3.4,2697065
ESSARSHPNG,20161026,30.5,31,29.5,29.7,158187
ESSDEE,20161026,57,58.2,56.1,56.3,12120
ESSELPACK,20161026,241.1,249.9,240.2,244.6,132599
ESTER,20161026,53.4,53.4,51.1,51.5,115618
EUROCERA,20161026,7.95,8.1,7.65,8.1,41421
EUROTEXIND,20161026,28.5,29,28.1,28.2,3158
EVEREADY,20161026,253.35,255,253,253.95,18445
EVERESTIND,20161026,238.55,241.7,237.05,237.45,61062
EVERONN,20161026,18.8,18.9,18.05,18.2,157835
EXCEL,20161026,52,52.7,48.8,50.55,250249
EXCELCROP,20161026,1818.95,1824.55,1740,1785.6,42922
EXCELINDUS,20161026,450,457.5,445,454,11246
EXIDEIND,20161026,203.5,207.65,201.35,202.5,3797554
FACT,20161026,24.5,24.75,24,24.15,77894
FAGBEARING,20161026,4400,4400,4322.1,4359.6,3730
FARMAXIND,20161026,0.15,0.15,0.15,0.15,97002
FCL,20161026,35.5,35.95,34.25,34.6,419744
FCONSUMER,20161026,23.2,24.85,23,24.3,10296443
FCSSOFT,20161026,0.35,0.35,0.3,0.3,306511
FDC,20161026,224,231,224,226.05,56576
FEDDERLOYD,20161026,83.65,85.75,81.9,82.6,187540
FEDERALBNK,20161026,81.05,85.95,79.85,82,32173604
FEL,20161026,16,16.05,15.6,15.7,1138226
FELDVR,20161026,16.3,16.5,14.5,15.8,33283
FIEMIND,20161026,1420,1434.7,1402.05,1418.6,21165
FILATEX,20161026,93.15,93.15,82.5,83.35,620067
FINANTECH,20161026,83.3,84,82,82.35,205409
FINCABLES,20161026,439.6,439.9,430.05,438.4,17662
FINPIPE,20161026,456.05,458.3,452.1,453.35,12710
FIRSTWIN,20161026,2.6,2.6,2.6,2.6,800
FLEXITUFF,20161026,197.4,197.4,190,193.15,52481
FLFL,20161026,136.35,138.9,134.95,137.7,72203
FMGOETZE,20161026,480.6,501,480,489.75,8167
FMNL,20161026,36.4,36.4,33.9,34.15,52838
FORTIS,20161026,178.15,184.5,175.5,180.7,1024856
FOSECOIND,20161026,1441.2,1448,1440.3,1440.6,393
FRETAIL,20161026,168.2,172.95,165.1,170,466822
FSL,20161026,40.5,41.1,40,40.4,907717
GABRIEL,20161026,125,129.1,123.15,124.35,1320909

GAEL,20161026,93.95,94.85,92.15,93.15,61497
GAIL,20161026,435.2,437.2,429.8,432.5,1593821
GAL,20161026,13.15,13.5,12.9,13.4,1698201
GALLANTT,20161026,51,52.5,50.15,51.5,38950
GALLISPAT,20161026,524,524.5,523,523.75,10492
GAMMNINFRA,20161026,4.95,5,4.9,5,478627
GAMMONIND,20161026,16.15,16.25,15.65,15.75,223234
GANDHITUBE,20161026,317.5,334.1,310.1,314.95,12427
GANECOS,20161026,222,229.9,220.1,223.6,107235
GANESHHOUC,20161026,82.6,84.2,80,80.75,56370
GANGOTRI,20161026,0.95,0.95,0.95,0.95,300
GARDENSILK,20161026,34.2,35.1,33.4,33.75,108207
GARWALLROP,20161026,553.15,553.15,541,542.5,4401
GATI,20161026,136,149.65,136,144.9,4921590
GAYAPROJ,20161026,654.95,659.8,650.3,652.3,2422
GDL,20161026,254.55,257.95,243.1,247.3,433172
GEECEE,20161026,143.95,148,142.65,145.3,106180
GEMINI,20161026,2.8,2.95,2.8,2.95,343985
GENESYS,20161026,101.05,101.8,97.1,97.2,26144
GENUSPAPER,20161026,6.35,6.75,5.95,6.75,293793
GENUSPOWER,20161026,47,49.2,46,47.25,305025
GEOJITBNPP,20161026,40.8,41.9,40.35,40.55,195250
GEOMETRIC,20161026,241.7,242.05,236.75,238.2,106536
GEPIL,20161026,512,515,508.95,513.5,12695
GESHIP,20161026,366.2,369.15,359,362.15,53702
GET&D,20161026,341,350.95,336,343.25,26326
GHCL,20161026,279.5,282.3,272.4,273.5,425755
GICHSGFIN,20161026,339.4,339.4,330,333.35,79962
GILLANDERS,20161026,68.5,72.2,66.75,68.85,37963
GILLETTE,20161026,4320.05,4328.95,4265.05,4302.65,1749
GINNIFILA,20161026,25.1,25.25,24.5,24.55,69454
GIPCL,20161026,93.45,95,92.4,92.95,104078
GITANJALI,20161026,78.8,81.4,77.4,79.25,2031157
GKWLIMITED,20161026,535.1,536.25,535.1,536.15,208
GLAXO,20161026,2944,2947.85,2904.8,2924.95,5833
GLENMARK,20161026,928,928.8,907,909.6,234296
GLFL,20161026,2.1,2.1,2.1,2.1,2063
GLOBALVECT,20161026,97,97.7,92,92.8,38810
GLOBOFFS,20161026,128.15,128.15,125.1,125.5,28811
GLOBUSSPR,20161026,108.45,111.4,107.1,107.6,308510
GMBREW,20161026,563.3,563.3,545,547.5,48310
GMDCLTD,20161026,106,111.3,104.15,109.05,1384622
GMRINFRA,20161026,13.2,14,13.15,13.85,21605460
GNA,20161026,249,254,246.8,249.35,86059
GNFC,20161026,281.7,283.6,270.1,272.75,1267980
GOACARBON,20161026,125.65,128.8,124.2,124.85,94831
GOCLCORP,20161026,346.35,357,345.1,348.05,8456
GODFRYPHLP,20161026,1462.55,1513.9,1432,1445.8,123352
GODREJCP,20161026,1621.8,1621.8,1572,1579.3,190093
GODREJIND,20161026,447.9,447.9,434.45,436.75,161398
GODREJPROP,20161026,363.6,367.25,360.15,362.6,73447
GOKEX,20161026,87.65,88.9,86.25,86.5,546936
GOKUL,20161026,15.5,16,15.45,15.8,14951
GOKULAGRO,20161026,19,19.45,17.75,18.05,53493
GOLDBEES,20161026,2728,2735,2725,2728,18432
GOLDENTOBC,20161026,45.5,48.5,43.6,44.95,32816
GOLDIAM,20161026,81.1,81.4,80.1,80.8,27165
GOLDINFRA,20161026,22.5,23,22.15,22.7,4028
GOLDIWIN,20161026,282.35,285,280.2,283.05,1677
GOLDSHARE,20161026,2703.3,2712,2690,2697.85,2713

GOLDTECH,20161026,6.65,6.75,6.3,6.5,6355
GOODLUCK,20161026,115,115,110.9,111.65,29761
GPIL,20161026,77.05,79.5,71.8,74.45,180798
GPPL,20161026,169.95,170.9,167.1,167.95,158937
GPTINFRA,20161026,281,281.05,269.95,274.8,7494
GRANULES,20161026,126,126,121.75,122.15,954242
GRAPHITE,20161026,78.55,79,77.5,78.05,24979
GRASIM,20161026,971.8,987,965.1,972.05,251295
GRAVITA,20161026,36.8,38.4,35.3,36.65,618748
GREAVESCOT,20161026,138.5,140.85,137,137.65,585013
GREENFIRE,20161026,1.65,1.9,1.6,1.9,845672
GREENLAM,20161026,731,747,712.2,716.45,2508
GREENPLY,20161026,281,289.4,279.7,287.15,173135
GREENPOWER,20161026,10.4,10.7,10.3,10.5,201876
GRINDWELL,20161026,324,324,318,323.35,6525
GROBTEA,20161026,258,259.35,258,259.35,112
GRPLTD,20161026,1518.05,1518.05,1475,1493.3,154
GRUH,20161026,331.6,334.9,327,328.45,72175
GSCLCEMENT,20161026,29.35,30.6,28.7,29.25,160324
GSFC,20161026,91.6,97.35,90.45,96.1,5622852
GSKCONS,20161026,6106.6,6110.55,5920,5938.45,19674
GSPL,20161026,167.25,167.5,164.8,166.45,137814
GSS,20161026,37.5,37.5,35.6,36.05,20288
GTL,20161026,18.6,19.7,18.2,18.85,733712
GTLINFRA,20161026,5.15,5.65,5.15,5.15,12656030
GTNIND,20161026,15.5,15.55,14.4,14.75,6690
GTNTEX,20161026,17,17,16.2,16.5,6084
GTOFFSHORE,20161026,28.75,28.95,28.05,28.15,182736
GUFICBIO,20161026,46.2,47.9,45.2,45.55,240388
GUJALKALI,20161026,389.5,424.7,382.1,402.35,3397384
GUJAPOLLO,20161026,133.45,134.25,132,133,6967
GUJFLUORO,20161026,521.9,528.05,510.2,513.55,36631
GUJGASLTD,20161026,578.2,621,572,585.05,565759
GUJNRECOKE,20161026,4,4.25,3.9,4.1,4427256
GUJNREDVR,20161026,3.65,3.65,3.35,3.6,107876
GULFOILLUB,20161026,743,746.55,730.55,733.4,10851
GULFPETRO,20161026,80.65,81.8,80,80.4,52251
GULPOLY,20161026,414.8,426.45,410.3,415.05,2180
GVKPIL,20161026,6.8,6.95,6.7,6.75,2019110
HANUNG,20161026,5.75,5.8,5.6,5.65,62210
HARITASEAT,20161026,660,660.95,632.95,639,9850
HARRMALAYA,20161026,74.15,81.5,73.2,76.8,1194205
HATHWAY,20161026,30.95,31.4,30,31,2654716
HATSUN,20161026,344,352,344,345.05,5382
HAVELLS,20161026,407.05,410.9,401.75,405.45,971121
HBLPOWER,20161026,44.95,46.35,44.1,44.5,790964
HBSTOCK,20161026,16.95,17.75,16,16.25,63227
HCC,20161026,37.5,39.65,37.25,37.9,13491453
HCG,20161026,239.3,248.9,236.25,241.1,460898
HCL-INSYS,20161026,53.7,58,53.4,56.55,6832684
HCLTECH,20161026,801.7,803.85,787.6,790.85,1611775
HDFC,20161026,1336.6,1343.95,1319,1334.65,1797435
HDFCBANK,20161026,1243.35,1265,1235.05,1239.3,1341635
HDFCMFGETF,20161026,2818,2822,2802.3,2808.25,745
HDFCNIFETF,20161026,873.79,873.89,868.42,870.88,18
HDIL,20161026,79.7,81.3,79,79.7,5840520
HEG,20161026,171.5,172.45,170.3,170.7,17150
HEIDELBERG,20161026,144.95,144.95,141.25,142.2,81321
HERCULES,20161026,179,184.45,175.1,177.6,67703
HERITGFOOD,20161026,914,919.95,865.15,875.05,42343

HEROMOTOCO,20161026,3379,3449,3370,3419.05,604984
HESTERBIO,20161026,769,769,757.05,761.45,1420
HEXATRADEX,20161026,20.3,23.9,19.75,20.55,2152554
HEXAWARE,20161026,201,206,200,201.15,1291916
HFCL,20161026,15.4,15.65,15.1,15.2,1573207
HGS,20161026,570,574.9,550.65,559.5,44552
HIKAL,20161026,221.95,223.05,212.25,214.6,33328
HIL,20161026,660.1,671,655,658.9,12463
HILTON,20161026,17.25,17.35,16.35,17.25,334
HIMATSEIDE,20161026,278.6,279.95,272,273.8,165286
HINDALCO,20161026,149.9,152.25,148.6,150.2,6191861
HINDCOMPOS,20161026,1949.2,2020,1920,1952.3,3818
HINDCOPPER,20161026,61.8,62.1,58.8,59.8,604537
HINDDORROL,20161026,15.6,16.55,15.2,16,208121
HINDMOTORS,20161026,10.35,11.1,10.25,10.65,6616024
HINDNATGLS,20161026,113.9,113.9,107.4,110.95,1028
HINDOILEXP,20161026,63.85,64.2,62.75,63.15,1169420
HINDPETRO,20161026,461.8,463.55,455.55,459.15,1975036
HINDSYNTEX,20161026,14,14.25,13.6,14.1,4915
HINDUJAFO,20161026,34.55,35,34.05,34.4,10733
HINDUJAVEN,20161026,515,534.6,514.95,525.35,5171
HINDUNILVR,20161026,831.1,846.8,826.55,842.85,1928005
HINDZINC,20161026,255.05,257.6,251,253.2,1805353
HIRECT,20161026,94.75,94.75,91.1,93.55,4071
HITECHGEAR,20161026,388.3,388.3,371.6,374.1,21332
HITECHPLAS,20161026,208,210.45,206,206.6,14285
HMT,20161026,40.6,41,39.2,40.3,16344
HMVL,20161026,300.55,304.95,300.2,300.75,15152
HNGSNGBEES,20161026,2039.89,2039.9,1990,1990,11
HOCL,20161026,25.9,27.2,24.55,25.05,585661
HONAUT,20161026,8849,8999.95,8815,8974,147
HONDAPOWER,20161026,1547.9,1678,1521.05,1611.25,42108
HOTELEELA,20161026,18.2,18.6,18,18.05,193642
HOTELRUGBY,20161026,6.2,6.2,6,6.2,842
HOVS,20161026,121.7,131,120.25,125.25,445280
HPL,20161026,183,183.35,178.55,178.9,120965
HSCL,20161026,47.2,47.75,45.4,45.9,1299803
HSIL,20161026,346.5,355.9,346,353,34137
HTMEDIA,20161026,91,91.2,87.4,88.05,187407
HUBTOWN,20161026,115.1,127.8,115.1,117,388129
IBREALEST,20161026,85.35,89.45,84.35,85.6,10669884
IBULHSGFIN,20161026,863,870,850.2,854.3,1873245
IBVENTURES,20161026,26.35,26.35,25.55,25.75,500228
IBWSL,20161026,23.5,24.4,23.1,23.8,133732
ICICIBANK,20161026,284.45,284.45,277,278.4,27288854
ICICIPRULI,20161026,323.95,325.4,319.3,320.4,940792
ICIL,20161026,821.95,830.05,790.2,798.35,159938
ICRA,20161026,4213,4229.95,4151.7,4192.75,366
ICSA,20161026,3.8,3.8,3.45,3.45,85655
IDBI,20161026,72.6,75.9,72.6,74.55,5668601
IDBIGOLD,20161026,2812,2812,2787,2787,4
IDEA,20161026,75.95,79.7,75.15,78.7,18478633
IDFC,20161026,68.6,71.3,68.6,69.5,6804564
IDFCBANK,20161026,81.45,81.45,77.25,78.05,18599605
IDFNIFTYET,20161026,86.36,86.36,86.36,86.36,100
IFBAGRO,20161026,458,474.85,442.8,451.7,291220
IFBIND,20161026,514,539,504,526.45,68424
IFCI,20161026,26.75,26.9,26.45,26.6,3595090
IFGLREFRAC,20161026,160.25,161.7,152.15,154.65,24299
IGARASHI,20161026,815,827,806,810.8,44275

IGL,20161026,863.85,870.95,851.1,858.1,346531
IGPL,20161026,234.5,276,232.25,267.25,681642
IIFL,20161026,282.2,293,282.2,284.95,110118
IITL,20161026,75,75,74.3,74.3,200
IL&FSENGG,20161026,54,54.8,52.1,53.25,64988
IL&FSTRANS,20161026,114.55,116.8,112.2,113.3,950489
IMFA,20161026,362,395,356.1,380.25,349233
IMPAL,20161026,842.05,866.75,841.5,847,206
IMPEXFERRO,20161026,1.55,1.55,1.55,1.55,46049
INDBANK,20161026,13.4,15.65,13.4,14.75,601599
INDHOTEL,20161026,125.5,126.2,115.8,119.65,880224
INDIACEM,20161026,158,161.85,154.75,156.35,3575108
INDIAGLYCO,20161026,140.1,143.8,138.7,139.2,138229
INDIANB,20161026,226.95,231.4,223.5,224.75,236717
INDIANCARD,20161026,250,250,242,243.7,3364
INDIANHUME,20161026,872,872.05,834.95,845.1,27604
INDIGO,20161026,925,946.9,924.55,931.6,255141
INDLMETER,20161026,96,98.85,92.6,93.6,8411
INDNIPPON,20161026,633.45,643,612,620.85,12362
INDOCO,20161026,298.9,309.95,290.25,296.9,252439
INDORAMA,20161026,38.4,38.4,37.1,37.4,96152
INDOSOLAR,20161026,7.4,7.6,7.3,7.3,504954
INDOTECH,20161026,259.55,268,225.5,238.6,47095
INDOTHAI,20161026,25.5,25.5,23.55,24.4,152
INDOWIND,20161026,4.35,4.45,4.25,4.4,35377
INDRAMEDCO,20161026,60,61.8,58.5,59.7,559661
INDSWFTLAB,20161026,42.7,42.75,41,41.25,54532
INDSWFTLTD,20161026,7.55,7.55,6.8,7,43778
INDTERRAIN,20161026,158,159.5,155,156.15,38161
INDUSINDBK,20161026,1202.25,1217,1198.35,1201.9,501178
INEOSSTYRO,20161026,648,655,632.1,636.65,7488
INFIBEAM,20161026,865,868.5,855.5,861.6,408071
INFINITE,20161026,236.1,237.55,235.25,235.8,9310
INFOMEDIA,20161026,5.5,6.45,5.15,6.2,726633
INFRABEES,20161026,292.37,293.05,286.02,290.81,1160
INFRATEL,20161026,380.9,380.9,365.95,370.45,1317261
INFY,20161026,1017,1019.85,1009.3,1014.2,1387608
INGERRAND,20161026,729.5,729.5,720.05,722.7,11535
INOXLEISUR,20161026,269,271.4,266,267.15,50635
INOXWIND,20161026,219.9,221.4,212,215.3,183065
INSECTICID,20161026,485.25,489.9,479.4,481.75,10051
INTEGRA,20161026,3.65,3.65,3.65,3.65,3
INTELLECT,20161026,179,182.4,177.7,180.25,262773
INVENTURE,20161026,18.05,18.2,17.75,17.75,86298
IOB,20161026,25.7,26,25.6,25.9,1040947
IOC,20161026,326.9,328,319.75,321.5,2881258
IOLCP,20161026,131,132.75,129.1,130.8,35749
IPAPPM,20161026,315.95,323.95,295.15,299.35,338255
IPCALAB,20161026,630,638,615.05,620.3,76063
IRB,20161026,245,250.3,241.7,242.55,934093
ISFT,20161026,507.1,527,500,507.65,25987
ISMTLTD,20161026,11,11,10.3,10.4,81217
ITC,20161026,239.85,242.5,233.5,238.75,23931286
ITDCEM,20161026,142.3,146,141.2,142.15,76769
ITI,20161026,30.4,30.4,29.55,29.6,215782
IVC,20161026,15.9,15.9,15.7,15.8,144784
IVP,20161026,141.75,145.9,136.2,142.1,23772
IVRCLINFRA,20161026,4.9,4.95,4.85,4.9,624157
IVZINGOLD,20161026,2762.75,2763.35,2762.75,2763.35,13
IVZINNIFTY,20161026,890,893,890,893,5

IZMO,20161026,52.55,53.65,52.2,52.25,17242
J&KBANK,20161026,68.5,68.5,66.75,67.15,1035227
JAGRAN,20161026,197.2,200.1,193,194.5,96889
JAGSNPHARM,20161026,40.75,41.3,40.5,40.8,12115
JAIBALAJI,20161026,12.55,13.1,12.2,13.1,31071
JAICORPLTD,20161026,74.25,74.75,71.7,72.1,525784
JAIHINDPRO,20161026,6.25,6.25,6.25,6.25,2400
JAMNAAUTO,20161026,226.3,235,224,225,313724
JAYAGROGN,20161026,454,463.95,450.05,457.55,53910
JAYBARMARU,20161026,344.95,358.8,333.1,336.4,243722
JAYNECOIND,20161026,8.55,9.05,8.4,8.55,135857
JAYSREETEA,20161026,104.1,111,103.05,105,395199
JBCHEPHARM,20161026,386.65,390.7,381.9,386.55,56087
JBFIND,20161026,236.8,243,231.9,234.65,87784
JBMA,20161026,292,302,286,294.8,223358
JCHAC,20161026,1528,1539.9,1465.1,1523.35,23790
JENSONICOL,20161026,9.9,10.2,9.8,9.85,73677
JETAIRWAYS,20161026,464.9,471.25,457,460.35,878940
JHS,20161026,37,39,37,37.55,222030
JIKIND,20161026,0.85,0.85,0.85,0.85,100
JINDALPHOT,20161026,89.75,89.75,86.1,86.6,8623
JINDALPOLY,20161026,432.55,434.9,426,427.05,39784
JINDALSAW,20161026,65.5,65.5,63.1,63.65,590144
JINDALSTEL,20161026,76.4,78,76.2,76.85,11847305
JINDCOT,20161026,18.8,19.45,18.6,19,64522
JINDRILL,20161026,204,206.4,192.2,197.75,52153
JINDWORLD,20161026,180.75,180.75,179,179,262
JISLDVREQS,20161026,61.75,61.9,58.75,60.05,72087
JISLJALEQS,20161026,105,106.5,103.1,104,4187852
JKCEMENT,20161026,948.8,950,923.5,932.5,48477
JKIL,20161026,219.45,219.45,214.3,215.75,195694
JKLAKSHMI,20161026,502,502,485.1,488.45,50442
JKPAPER,20161026,85,86.4,83.6,83.95,921765
JKTYRE,20161026,146.6,149.5,144.3,145.5,1006565
JMA,20161026,204.2,205.9,200,200,2807
JMCPROJECT,20161026,254,258.75,250.8,253.1,9373
JMFINANCIL,20161026,83.5,86.5,83,83.8,1082818
JMTAUTOLTD,20161026,28.6,30.35,27,29.55,1467705
JOCIL,20161026,223.65,230,223.5,226.3,870
JPASSOCIAT,20161026,11.35,11.5,11.2,11.3,23600258
JPINFRATEC,20161026,8.75,9.25,8.65,8.95,886175
JPOLYINVST,20161026,92.9,92.9,91.5,91.75,3708
JPPOWER,20161026,4.6,4.65,4.45,4.55,2391156
JSL,20161026,40.35,43.4,39.3,41.65,1374476
JSLHISAR,20161026,99.5,101.8,97.8,99.25,393991
JSWENERGY,20161026,70,70.2,66.5,66.7,5367946
JSWHL,20161026,1265,1282.8,1252.5,1261.35,17105
JSWSTEEL,20161026,1707,1729.1,1660,1668.25,817430
JUBILANT,20161026,688,691.55,657.35,666.45,446113
JUBLFOOD,20161026,1157.4,1184,1044,1057.3,3397675
JUBLINDS,20161026,213.4,215,208.1,209.25,18902
JUNIORBEES,20161026,237.4,238.9,235.02,236.44,3574
JUSTDIAL,20161026,447.8,457.9,441,450.05,1403589
JYOTHYLAB,20161026,357,364,351.2,354.5,79540
JYOTISTRUC,20161026,13.3,13.3,12.7,12.8,282583
KABRAEXTRU,20161026,135.85,138.75,132.95,134.45,2899
KAJARIACER,20161026,596,607,582.55,599.3,571374
KAKATCEM,20161026,390.25,390.25,373.1,380.7,30498
KALINDEE,20161026,115.75,117.8,115,116.55,78179
KALPATPOWR,20161026,259,259,252.6,254.35,46924

KALYANIFRG,20161026,299,299,298,299,51
KAMATHOTEL,20161026,36.4,36.4,34.7,35.15,12444
KAMDHENU,20161026,79,82.5,78.8,79.85,75523
KANANIIND,20161026,23.4,25,20.75,21.2,163944
KANORICHEM,20161026,89.5,94.5,87.8,89.65,919614
KANSAINER,20161026,373.9,378.95,372,377.05,296188
KARMAENG,20161026,39.2,41.1,38.9,41.05,125456
KARURVYSYA,20161026,502.8,502.8,496,497.25,73610
KAUSHALYA,20161026,5.25,5.25,5.05,5.1,1416
KAVVERITEL,20161026,13.95,14.1,13.8,14,2187
KAYA,20161026,900,917.8,881.95,891.65,9959
KCP,20161026,111.5,113.45,110,110.7,107452
KCPSUGIND,20161026,31.2,32.3,30.9,31.8,468513
KDDL,20161026,226.7,238.85,226.7,231.9,3292
KEC,20161026,127.3,128.5,126.25,126.75,254578
KECL,20161026,71,71.8,68.55,69.35,328536
KEI,20161026,119.65,119.95,115.75,116.7,92522
KELLTONTEC,20161026,112.1,127.45,107.4,123.75,581423
KERNEX,20161026,41.65,41.65,39.5,40.2,20455
KESARENT,20161026,50.65,53.5,50.5,50.8,2641
KESORAMIND,20161026,174.5,176.3,172.25,172.9,389006
KGL,20161026,1.9,2.1,1.85,2.05,6496192
KHAITANELE,20161026,33.5,34.4,33.15,33.9,5375
KHAITANLTD,20161026,9.8,10.2,9.8,10.2,4850
KHANDSE,20161026,17.85,18,17.85,17.95,6
KICL,20161026,1375.7,1392.05,1370,1379.4,1448
KILITCH,20161026,46.5,48.05,45.2,45.6,14753
KIRIINDUS,20161026,337.5,344,333,335,292180
KIRLOSBROS,20161026,173.95,198,172.35,189.45,1514415
KIRLOSENG,20161026,352.45,352.45,345,347.4,55762
KIRLOSIND,20161026,926.4,926.4,873,875.75,246
KITEX,20161026,506.25,529.8,502.2,504.4,127107
KKCL,20161026,1903,1903,1900,1900,3
KMSUGAR,20161026,27.4,28.1,26.55,28.1,668691
KNRCON,20161026,771.05,790,755,778.95,4243
KOHINOOR,20161026,57.05,57.95,56.45,56.85,128563
KOKUYOCMLN,20161026,82.5,91.9,78.75,87.95,1617964
KOLTEPATIL,20161026,128,131,127.1,127.65,30629
KOPRAN,20161026,61.8,62.35,59.75,61.25,698573
KOTAKBANK,20161026,783,821,781.1,811.5,4431744
KOTAKBKETF,20161026,198.4,199.16,196.69,197.4,80769
KOTAKGOLD,20161026,277.1,281,275,279.65,11149
KOTAKNIFTY,20161026,876.89,876.89,871.01,872.79,3490
KOTAKNV20,20161026,38.3,38.3,38.25,38.25,247
KOTAKPSUBK,20161026,326.7,333,325,329.68,10003
KOTARISUG,20161026,15.8,15.8,15.2,15.3,33632
KOTHARIPET,20161026,26.3,26.3,25.25,25.65,28721
KOTHARIPRO,20161026,230,235.7,209,212.45,336250
KPIT,20161026,146.95,146.95,143.5,144.45,1094239
KPRMILL,20161026,1163.05,1179.9,1146.95,1156.55,17850
KRBL,20161026,246.75,250,243,245.85,60860
KRIDHANINF,20161026,67.9,67.9,63.5,63.85,8568
KSBPUMPS,20161026,552,607.55,543,590,76668
KSCL,20161026,441.55,445.6,433.6,438.7,486502
KSERASERA,20161026,0.2,0.25,0.2,0.2,162394
KSK,20161026,26.3,26.4,26.05,26.3,73986
KSL,20161026,323.1,328.05,318.8,321.35,186941
KTIL,20161026,248.1,262,246.95,250.1,9884
KTKBANK,20161026,126.5,127,124.75,125.45,2700806
KWALITY,20161026,145.6,146.9,142.35,143.9,337087

L&TFH,20161026,104.25,107.45,101.75,104.75,25317971
LAKPRE,20161026,43.85,46.2,43.5,46.1,5758
LAKSHMIEFL,20161026,63.85,69,63.1,68.4,3881258
LAKSHVILAS,20161026,153.2,156.8,151.6,154.8,240569
LALPATHLAB,20161026,1150.7,1170,1127,1148.45,68985
LAMBODHARA,20161026,95,95,93.3,93.55,15136
LAOPALA,20161026,559.95,567,553.5,557.05,11938
LAXMIMACH,20161026,4600,4650.05,4475,4504.6,20941
LCCINFOTEC,20161026,0.35,0.35,0.35,0.35,1300
LFIC,20161026,47.8,50.15,47.8,50.15,150
LGBBROSLTD,20161026,682.25,727.8,675.1,695.2,86247
LGBFORGE,20161026,7.15,7.25,6.85,6.9,79283
LIBERTSHOE,20161026,167.2,168.5,166,166.85,24006
LICHSGFIN,20161026,595.9,595.9,584,586,1790309
LICNETFGSC,20161026,16.39,16.39,16.25,16.25,2154
LICNFNHGP,20161026,85,90,85,90,24
LINCOLN,20161026,247.4,248.8,240.6,241.5,67837
LINCPEN,20161026,260,262.75,260,260.35,1824
LINDEINDIA,20161026,385,387,380.1,383.55,272523
LIQUIDBEES,20161026,1000,1000.01,999.99,1000,301211
LITL,20161026,4.25,4.3,4.15,4.25,1899083
LLOYDELENG,20161026,325.85,333.7,306.4,317.5,337702
LML,20161026,16.9,17.35,16.05,17.05,7981178
LOKESHMACH,20161026,86.75,87.45,83.1,84.1,60159
LOTUSEYE,20161026,22.15,23.5,21.4,23.35,124299
LOVABLE,20161026,272.5,279.1,270,272.4,155163
LPDC,20161026,3.6,4.1,3.6,4,13391
LSIL,20161026,1.35,1.4,1.3,1.35,957092
LT,20161026,1479.7,1489,1470.55,1482.3,578413
LTI,20161026,649.8,655,648,650.25,78843
LTTS,20161026,847.5,847.5,840.05,843.6,36760
LUMAXIND,20161026,885,980,876.1,950.6,90477
LUMAXTECH,20161026,506,544,492,525.55,48188
LUPIN,20161026,1525.5,1538.9,1500,1507.3,483604
LUXIND,20161026,746.95,751,717.15,725.45,35700
LYCOS,20161026,9.65,9.65,9.4,9.6,5304871
LYKALABS,20161026,67.6,69.5,67,67.65,69218
LYPSAGEMS,20161026,62,62.8,61.2,61.6,50035
M&M,20161026,1300.1,1325,1292.65,1308.95,625272
M&MFIN,20161026,347.5,381.55,347.5,362.9,9331316
M100,20161026,16.5,16.77,16.3,16.4,8562
M50,20161026,83,83,80.06,81.42,11268
MAANALU,20161026,71.65,72.5,70,71.4,9213
MADHAV,20161026,63.4,63.85,60.5,61.2,12529
MADHUCON,20161026,45.5,46.4,45,45.35,156384
MADRASFERT,20161026,15.35,15.95,15.25,15.4,79323
MAGMA,20161026,119.9,123,115,115.65,630534
MAGNUM,20161026,5,5,4.6,4.65,38379
MAHABANK,20161026,30.6,30.8,30.2,30.7,70158
MAHASTEEL,20161026,198,198.75,193,198.75,91440
MAHINDCIE,20161026,196.8,196.8,192.25,193.25,97710
MAHLIFE,20161026,448.9,448.95,436.75,440.35,8505
MAHSCOOTER,20161026,2043.4,2080,1975,1990.65,33187
MAHSEAMLES,20161026,266.85,271.95,263.05,264.3,30453
MAITHANALL,20161026,268,268,255.5,256.7,21656
MAJESCO,20161026,444,444,427,429.05,111901
MALUPAPER,20161026,32.95,32.95,32.95,32.95,14071
MALWACOTT,20161026,7.35,7.35,7.35,7.35,85
MANAKALUCO,20161026,6.75,6.8,6.05,6.3,24304
MANAKCOAT,20161026,8.95,8.95,8.2,8.3,14286

MANAKINDST,20161026,15,15,14.6,14.95,12176
MANAKSIA,20161026,56.9,56.9,54.45,56.25,32728
MANAKSTEEL,20161026,9.45,9.45,8.6,8.8,22728
MANALIPETC,20161026,45.85,46.45,44.7,45.5,658011
MANAPPURAM,20161026,104.3,104.9,102.25,103.6,2286711
MANDHANA,20161026,30.5,30.5,30.1,30.2,157082
MANGALAM,20161026,161,162,158.1,158.45,44754
MANGCHEFER,20161026,57,57.5,55,55.35,94476
MANGLMCEM,20161026,354,360,346.7,356.75,101174
MANGTIMBER,20161026,32.7,33.35,32.2,32.55,27383
MANINDS,20161026,54.9,55.8,54.1,54.55,151010
MANINFRA,20161026,53.05,53.9,52.1,52.55,1214533
MANPASAND,20161026,721.65,730.95,715.25,723.95,20800
MANUGRAPH,20161026,58.1,58.5,54,56.1,67100
MARALOVER,20161026,35.6,36.55,34.55,35,37363
MARATHON,20161026,274.5,274.5,255.5,263.1,11762
MARICO,20161026,283.05,283.05,278.9,280.9,842804
MARKSANS,20161026,50.5,51.75,49.5,51.05,2483458
MARUTI,20161026,5796.6,5898,5785,5869.1,590811
MASTEK,20161026,145,149.4,142.3,144.25,166590
MAWANASUG,20161026,54,54.9,52.55,53.15,56394
MAXINDIA,20161026,139,143.8,138,142,2044680
MAXVIL,20161026,55.75,56.2,53.9,54.5,304922
MAXWELL,20161026,66.55,66.85,63.55,64,696866
MAYURUNIQ,20161026,439,445,434.1,435.35,21591
MBECL,20161026,62.8,63.9,62.7,63.25,15114
MBLINFRA,20161026,101.9,105.8,100.2,105,202282
MCDHOLDING,20161026,54.7,55.1,53.25,53.7,510512
MCDOWELL-N,20161026,2374,2386.9,2320.55,2328.35,200622
MCLEODRUSS,20161026,169.2,174.65,169,171.15,688256
MCX,20161026,1295,1322.9,1292.1,1299.1,291522
MEGASOFT,20161026,23.1,23.6,22,22.6,307942
MEGH,20161026,47,48.1,47,47.3,1389137
MELSTAR,20161026,4.8,5,4.8,5,225
MENONBE,20161026,84.8,84.8,80.95,81.5,33572
MEP,20161026,42.7,42.9,42.35,42.5,88489
MERCATOR,20161026,46.6,47.45,46,46.3,1137154
MERCK,20161026,822.7,841.25,813.6,818.6,72250
METALFORGE,20161026,73.8,76.2,73.15,74.2,107639
METKORE,20161026,2.05,2.15,2.05,2.15,8322
MFSL,20161026,555,555,545.1,550,139126
MGL,20161026,765.25,785,762.05,764.7,212184
MHRIL,20161026,455,464,450.25,451.85,102937
MIC,20161026,18,18.2,17.75,17.9,997168
MICROSEC,20161026,51.5,54.2,51.5,52,15565
MIDCAPIWIN,20161026,58.15,58.2,57.74,57.74,68
MINDACORP,20161026,113.15,115.2,111.1,113.35,95584
MINDAIND,20161026,370.9,382,363,365.55,141278
MINDTECK,20161026,93,95.5,91,91.8,27231
MINDTREE,20161026,456.7,458.95,447.05,450.2,487349
MIRCELECTR,20161026,17.3,17.3,16.5,16.75,505770
MIRZAINT,20161026,94.7,95.15,93.6,93.9,171464
MMFL,20161026,454.95,454.95,436,449.1,4734
MMTC,20161026,47.8,47.95,46.2,46.55,696307
MOHITIND,20161026,41.75,41.75,39.85,40,114040
MOIL,20161026,308.3,330,306.3,322.95,662756
MOLDTECH,20161026,52.9,52.9,49.9,50.2,49343
MOLDTKPAC,20161026,227.95,229,224.5,225.6,64429
MONNETISPA,20161026,26.9,26.95,24.85,25.3,454689
MONSANTO,20161026,2353.2,2370,2348,2354.4,7799

MONTECARLO,20161026,480.25,510,478.05,487.5,65774
MORARJEE,20161026,68.9,69.5,65.75,66.25,92937
MOREPENLAB,20161026,23.95,24.7,23.75,23.8,875402
MOSERBAER,20161026,8.05,8.3,8,8.05,675243
MOTHERSUMI,20161026,329,332.95,321.6,329.75,2156118
MOTILALOFS,20161026,623,640,583.3,598,289429
MOTOGENFIN,20161026,44.25,44.25,43,43.5,102
MPHASIS,20161026,509.7,512,501,507.5,43268
MPSLTD,20161026,677.3,686,671.1,680.45,14601
MRF,20161026,50080,50771,49236.85,49638.55,15490
MRO-TEK,20161026,73,73,72.5,72.6,16291
MRPL,20161026,93.35,93.65,91,92.05,475799
MSPL,20161026,17.7,17.7,15.3,15.45,218800
MTEDUCARE,20161026,136.55,147,135.25,139.95,412639
MTNL,20161026,20,20.15,19.6,19.7,724320
MUKANDENGG,20161026,39.15,39.85,37.5,37.6,7718
MUKANDLTD,20161026,73.8,73.8,70.1,71.5,167695
MUKTAARTS,20161026,122.5,123.75,119.5,120.35,53163
MUNJALAU,20161026,112.9,114.9,110,110.55,245812
MUNJALSHOW,20161026,251.75,253.9,233,236.15,303536
MURUDCERA,20161026,36,38.5,34.9,36.4,388643
MUTHOOTCAP,20161026,333,333,296,305.3,124587
MUTHOOTFIN,20161026,365.5,369,361.1,363.3,208112
MVL,20161026,0.45,0.5,0.4,0.45,1366971
MYSOREBANK,20161026,549,562,545,554.1,45468
N100,20161026,317.99,319.94,315.89,318.84,585
NAGAFERT,20161026,12.4,12.65,12.3,12.35,77985
NAGAROIL,20161026,6.05,6.4,5.95,6.15,496112
NAGREEKCAP,20161026,13.05,13.55,13,13.55,700
NAGREEKEXP,20161026,39,40,37.3,37.85,21072
NAHARCAP,20161026,90.85,94.5,90.5,93.45,10760
NAHARINDUS,20161026,122,122,116.85,117.25,71838
NAHARPOLY,20161026,68.15,69.7,64,65.25,99143
NAHARSPING,20161026,133.05,133.4,130.55,131.2,49588
NAKODA,20161026,0.4,0.45,0.35,0.45,783612
NATCOPHARM,20161026,599.95,602,566.55,581.15,432120
NATHBIOGEN,20161026,166.9,180.95,160,167.9,114047
NATIONALUM,20161026,50.3,51.65,49.65,50.4,894230
NATNLSTEEL,20161026,23.8,23.9,22.85,23.2,21557
NAUKRI,20161026,871,895,871,880.1,401925
NAVINFLUOR,20161026,2691,2770.8,2616.05,2648.75,26222
NAVKARCORP,20161026,200.15,201,194.95,196.4,23620
NAVNETEDUL,20161026,110.9,114.95,107.5,109.9,714305
NBCC,20161026,242,243.9,237.25,237.85,1480935
NBVENTURES,20161026,141.2,141.7,136.2,138.65,449015
NCC,20161026,94.5,95.65,91.1,91.95,7395218
NCLIND,20161026,145.95,149.9,143.8,144.75,139624
NDGL,20161026,297.5,314.95,297.5,314.35,202
NDL,20161026,140.5,141.25,135,137.25,229678
NDTV,20161026,84.95,86.25,82.75,83,104048
NECCLTD,20161026,41.5,44,41,41.05,8177
NECLIFE,20161026,35.75,36.35,35.6,35.65,278909
NELCAST,20161026,64,65.1,63.3,64.1,21748
NELCO,20161026,91.9,95.95,91.15,91.5,257825
NEPCMICON,20161026,1.8,1.8,1.7,1.7,7511
NESCO,20161026,1894.95,1949,1890,1934.2,5443
NESTLEIND,20161026,6759,6839.95,6740,6825.4,41678
NET4,20161026,1.6,1.6,1.6,1.6,625
NETWORK18,20161026,42.5,42.6,41.55,42.05,584609
NEULANDLAB,20161026,956.05,1002.8,950,988.8,26130

NEXTMEDIA,20161026,19.2,21,18.75,19.25,391165
NFL,20161026,35.5,35.6,34.85,35.15,466706
NH,20161026,362,362.05,351,356.8,32749
NHPC,20161026,25.8,26.05,25.65,25.75,2819329
NIBL,20161026,49.65,49.7,48.1,48.4,5187
NICCO,20161026,0.4,0.4,0.4,0.4,7400
NIF100IWIN,20161026,93.35,93.35,92.3,92.3,3154
NIFTYBEES,20161026,884.5,884.5,878.51,879.27,17081
NIFTYIWIN,20161026,88.25,88.25,87.5,87.76,20557
NIITLTD,20161026,87.65,88.2,84.65,84.9,1091961
NIITTECH,20161026,423,425.7,418.5,423.15,128412
NILAINFRA,20161026,15.4,15.6,14.8,15.15,297786
NILKAMAL,20161026,1755,1765,1700.05,1718.4,121852
NIPPOBATRY,20161026,1142.05,1146,1105,1120.6,3567
NITCO,20161026,74.5,76.6,69.85,74.15,632988
NITESHEST,20161026,13.05,13.1,12.85,12.95,160861
NITINFIRE,20161026,32.6,34.95,32.6,34.25,2710309
NITINSPIN,20161026,71.2,71.9,70.7,71.2,75692
NLCINDIA,20161026,79.2,79.85,78,78.6,102471
NMDC,20161026,121.05,123.8,119.3,120.35,2044064
NOCIL,20161026,76.9,77.2,75.1,75.5,1633201
NOESISIND,20161026,0.55,0.55,0.55,0.55,19852
NOIDATOLL,20161026,22.45,22.5,22.15,22.15,390970
NRBBEARING,20161026,132,132,125.25,126,17092
NSIL,20161026,783.7,800,770.05,784.15,141
NTPC,20161026,151.45,152.9,151.1,151.85,1615435
NUCLEUS,20161026,220,228.4,218,219.75,199519
NUTEK,20161026,1.2,1.2,1,1.05,1641257
OBEROIRLTY,20161026,336,356.6,336,346.65,1720254
OCCL,20161026,796,805,761.25,771.3,8998
OCL,20161026,889.9,988.4,886.05,924.75,625715
OFSS,20161026,3212,3226.35,3205.1,3214.5,87057
OIL,20161026,414.1,416.25,410.2,411.95,135783
OILCOUNTUB,20161026,33.3,36.45,33.3,34.45,426137
OISL,20161026,8.6,8.8,8.1,8.5,2320979
OMAXAUTO,20161026,98,98.7,93.3,94.3,54503
OMAXE,20161026,169.8,169.8,168.9,169,406339
OMKARCHEM,20161026,169,172.2,166.6,167.35,356353
OMMETALS,20161026,50.35,50.5,48.5,48.8,108419
ONELIFECAP,20161026,26.4,27.9,26.25,27.2,19278
ONGC,20161026,288.5,292.85,286.3,290.1,4229417
ONMOBILE,20161026,109.5,109.85,107.7,108.45,509726
ONWARDTEC,20161026,72.15,72.75,69.4,69.85,50559
OPTOCIRCUI,20161026,12.25,12.8,12.2,12.4,1536631
ORBITCORP,20161026,5.55,5.6,5.4,5.55,196329
ORBTEXP,20161026,267.3,271.75,260.6,270.2,2265
ORCHIDPHAR,20161026,38,38.2,37.55,37.65,519733
ORICONENT,20161026,61.3,63.45,59.55,60.05,1215558
ORIENTABRA,20161026,38.9,40.7,37.65,38.2,178460
ORIENTALTL,20161026,7,7,6.65,6.85,9005
ORIENTBANK,20161026,132.4,135.35,129.4,130.2,4929000
ORIENTBELL,20161026,203,207.5,198.5,200.95,15078
ORIENTCEM,20161026,173.1,179.95,173.1,174.8,108717
ORIENTHOT,20161026,27.15,27.3,26.8,26.85,27306
ORIENTPPR,20161026,85.8,86.4,84.5,85.45,363608
ORIENTREF,20161026,115.5,121,114,115.45,139961
ORISSAMINE,20161026,2116.45,2135,2081,2092.55,3501
ORTEL,20161026,153.9,154.95,146,148.2,1947
ORTINLABSS,20161026,22.3,23.5,22.25,22.6,53901
OUDHSUG,20161026,110.5,112,107.6,108.2,35112

PAEL,20161026,12.85,14.1,12.85,13.85,12645
PAGEIND,20161026,16719,16949,16565.7,16788.75,11288
PALREDTEC,20161026,80.1,82.5,79,80.1,1326
PANACEABIO,20161026,108.2,110.75,108,108.4,13258
PANAMAPET,20161026,81.5,89.5,80,87.1,102427
PANORAMUNI,20161026,11.5,12,11.3,11.3,46878
PAPERPROD,20161026,288.6,291,285,286.5,13160
PARABDRUGS,20161026,8.05,8.5,7.7,8.1,63024
PARACABLES,20161026,3.45,3.85,3.45,3.6,27627
PARAGMILK,20161026,316.8,316.8,309.5,310.85,56916
PARASPETRO,20161026,0.25,0.25,0.2,0.25,131550
PARRYSUGAR,20161026,41.5,41.8,40.2,40.45,7524
PARSVNATH,20161026,13.5,13.75,13.5,13.65,246497
PATELENG,20161026,82.95,84.7,81.8,84.1,859441
PATINTLOG,20161026,86,94.4,85.8,91.9,306177
PATSPINLTD,20161026,12.3,12.5,11.6,11.85,25591
PBAINFRA,20161026,20.5,22.1,20.5,21.25,52786
PCJEWELLER,20161026,511,518,506.75,511.1,299823
PDMJEPAPER,20161026,21.6,21.65,20.8,21.1,45386
PDPL,20161026,26.55,27,26.4,26.55,7366
PDSMFL,20161026,171,178,170,177.3,3379
PDUMJEIND,20161026,15.4,16.7,15.05,15.3,46065
PDUMJEPULP,20161026,23,23.4,22,22.25,53972
PEARLPOLY,20161026,24.95,29.75,24.95,29.45,617159
PEL,20161026,1843.3,1858,1775.45,1793.65,124701
PENIND,20161026,51.25,52.5,50.25,51.05,266584
PENINLAND,20161026,21,21.55,20.55,20.65,579795
PENPEBS,20161026,175,181,172,180.2,5230
PERSISTENT,20161026,664.95,664.95,655,658.6,29824
PETRONENGG,20161026,184,185,178.6,180.85,7278
PETRONET,20161026,383,387.35,377.6,383.15,878581
PFC,20161026,126.35,128.2,124,124.65,2227331
PFIZER,20161026,1826.2,1838.9,1805,1825.95,7724
PFOCUS,20161026,76,76,72.7,73.55,57967
PFS,20161026,38.75,39.05,38.45,38.55,681754
PGEL,20161026,176.9,178,169.3,171.9,90184
PGHH,20161026,7042,7047,6921,6998.45,5827
PGIL,20161026,171.5,174.4,168.5,172.4,7093
PHILIPCARB,20161026,257.3,266,255.05,260.15,209780
PHOENIXLL,20161026,165.2,168,160.65,165.3,40481
PHOENIXLTD,20161026,375,379,368.6,369.15,37988
PIDILITIND,20161026,716,716,703,708.6,285257
PIIND,20161026,872.5,892.3,850,864.95,524596
PILANIINVS,20161026,1600,1615,1560,1570.9,626
PILITA,20161026,14.75,14.9,14.55,14.6,77700
PINCON,20161026,74.9,74.9,72.7,72.95,190175
PIONDIST,20161026,219.9,219.95,213.05,216.4,12290
PIONEEREMB,20161026,69.6,71.45,68,69.8,206431
PIRPHYTO,20161026,106.25,111.75,103.45,104.1,162466
PITTILAM,20161026,59.55,59.55,57,57.5,39944
PKTEA,20161026,153.65,153.65,147,149.85,346
PLASTIBLEN,20161026,490,494,470.5,474.55,15453
PNB,20161026,145.7,147.5,143.25,144,7700465
PNBGILTS,20161026,29.75,32,29.45,31.2,1190502
PNC,20161026,20.7,22.95,20.45,22.4,48590
PNCINFRA,20161026,122.9,123.3,120.1,122.35,78024
PNEUMATIC,20161026,942.35,980,942.35,970.1,125
POCHIRAJU,20161026,10.5,11.3,10.45,11.3,1038136
POKARNA,20161026,890,898.6,869.95,887.2,10290
POLARIS,20161026,163.35,164.9,161.8,162.3,56389

POLYMED,20161026,410.1,418.95,404,413.5,3382
POLYPLEX,20161026,365.05,379.5,363,365.65,68083
PONNIERODE,20161026,200,204,200,201,2115
POWERGRID,20161026,178,178.3,174.8,175.5,2209102
POWERMECH,20161026,512.15,516,499.6,506.35,19223
PPAP,20161026,196,201,194.5,196.9,70358
PRABHAT,20161026,121,121.05,118.2,118.95,166434
PRADIP,20161026,2.2,2.2,2.2,2.2,100
PRAENG,20161026,12.1,14.65,12.05,14,790249
PRAJIND,20161026,83.8,83.9,82.25,83.35,487436
PRAKASH,20161026,60.9,61,59.5,60.15,446117
PRAKASHCON,20161026,20,20,18.65,19,1025520
PRAKASHSTL,20161026,1.65,1.7,1.6,1.65,254471
PRATIBHA,20161026,16,16.5,15.8,16,627439
PRECAM,20161026,183.1,184.45,174.85,176.75,62430
PRECOT,20161026,67.5,69,67,69,883
PRECWIRE,20161026,124,127.8,123.35,124.5,21854
PREMEXPLN,20161026,363,365,359,362.35,3889
PREMIER,20161026,35.65,36.8,35,35.2,12852
PRESSMN,20161026,48,52.85,48,49.65,436306
PRESTIGE,20161026,193.2,194.8,188.15,189.55,1154795
PRICOL,20161026,127.1,129.8,124,126.15,580430
PRIMESECU,20161026,46.6,46.6,42.2,42.2,1049486
PRISMCEM,20161026,105.7,107,105,105.5,111423
PROVOGE,20161026,5.2,5.4,5.15,5.2,156114
PROZONINTU,20161026,42.4,45.5,41.7,43.95,5681931
PSB,20161026,53.75,53.75,52.45,52.7,201218
PSL,20161026,6.85,7,6.7,6.75,70940
PSUBNKBEES,20161026,356.01,362,353.2,353.2,814
PTC,20161026,74.5,74.95,73.65,74.05,525089
PTL,20161026,125,127.75,124,125.55,14324
PUNJABCHEM,20161026,199.5,204,198.1,202.75,13865
PUNJLLOYD,20161026,23.3,23.3,22.75,22.95,1001556
PURVA,20161026,48,48.8,46.8,47.2,133256
PVP,20161026,5.25,5.9,5.25,5.65,679375
PVR,20161026,1230.85,1258,1212.3,1232.95,75451
QGOLDHALF,20161026,1379.95,1389.95,1375.05,1382.7,588
QUESS,20161026,590,609,582.25,587,169607
QUICKHEAL,20161026,252.05,257.7,247.05,250.65,182795
RADAAN,20161026,2,2,2,2,9890
RADICO,20161026,138,141.65,136.5,139,712448
RAIN,20161026,53.05,55.65,52.5,53.75,717665
RAINBOWPAP,20161026,3.85,3.85,3.85,3.85,48354
RAIREKMOH,20161026,84,87,80.3,82.25,19138
RAJESHEXPO,20161026,489.45,490,479,482,181283
RAJOIL,20161026,2.9,3,2.6,2.6,593578
RAJRAYON,20161026,0.3,0.35,0.3,0.3,110218
RAJSREESUG,20161026,60,60.55,59.5,60.15,10389
RAJTV,20161026,62.5,64.4,62.5,63.1,21235
RAJVIR,20161026,43,43,43,43,24
RALLIS,20161026,233,233,225.3,225.9,156053
RAMANEWS,20161026,29,29.3,28,28.15,48606
RAMASTEEL,20161026,144,148.8,140.05,140.65,19339
RAMCOCEM,20161026,634.7,634.7,614.95,622.1,185647
RAMCOIND,20161026,250.5,264.8,246.25,253.65,451842
RAMCOSYS,20161026,473.2,495.45,460.2,464,57677
RAMKY,20161026,80.5,85.3,77.4,78.6,189365
RAMSARUP,20161026,2.1,2.25,2.1,2.25,3550
RANASUG,20161026,10.5,10.6,10.2,10.3,1371214
RANEENGINE,20161026,736,737.95,711,715.95,8129

RANEHOLDIN,20161026,889.7,891,869.3,876.05,2292
RASOYPR,20161026,0.2,0.2,0.15,0.15,353035
RATNAMANI,20161026,641,649,625,640.25,10071
RAYMOND,20161026,627,632,611.65,615.5,173221
RBL,20161026,1278,1281.8,1185,1204.4,56131
RBLBANK,20161026,345.8,357,341.4,353.45,2416491
RCF,20161026,49.6,50.3,48.6,48.75,1600372
RCOM,20161026,46.9,47.55,46.45,46.75,6595803
RDEL,20161026,60.15,60.9,59.6,59.95,641547
RECLTD,20161026,135.75,137.2,133,134.1,3525701
REDINGTON,20161026,107.6,107.6,104.65,105.2,72714
REFEX,20161026,17.45,17.45,16.55,16.55,31172
REGENCERAM,20161026,6.85,7.05,6.85,7.05,2777
REIAGROLTD,20161026,0.6,0.6,0.55,0.6,816341
REISIXTEN,20161026,0.7,0.7,0.65,0.65,156110
RELAXO,20161026,438.75,438.75,428.4,430.9,2495
RELBANK,20161026,2145.41,2147,2137.45,2137.45,8784
RELCAPITAL,20161026,540.8,540.8,522,525.5,2369383
RELCNX100,20161026,90.35,90.35,90.3,90.3,961
RELDIVOPP,20161026,22.81,23.05,22.81,23.05,310
RELGOLD,20161026,2678.95,2750,2669.95,2715,2934
RELIANCE,20161026,1056.05,1059.45,1052.1,1054.05,2502055
RELIGARE,20161026,270.9,270.9,262,265.95,8851
RELINFRA,20161026,571.2,572.2,551.65,555.65,1563810
RELNIFTY,20161026,90.1,90.15,89.82,89.82,166
REMSONSIND,20161026,58.25,61.8,58.2,59.05,547
RENUKA,20161026,15.7,15.75,15.45,15.5,1737178
REPCOHOME,20161026,772,772,759.9,766.05,162983
REPRO,20161026,441.7,447.85,428.1,433.65,14762
RESPONIND,20161026,72.4,74.8,70.7,72.15,1796
REVATHI,20161026,705.1,730,705.1,726.7,86
RICOAUTO,20161026,68.1,69.3,67,67.7,506955
RIIL,20161026,421.8,426.7,418,420.7,152663
RJL,20161026,155,158.5,150.2,154.55,30916
RKDL,20161026,13.5,13.5,12.7,12.8,26011
RKFORGE,20161026,330,344.9,322,329.25,62959
RMCL,20161026,11.2,12.75,11,12.3,2301029
RML,20161026,529.95,534,520.55,523.7,15339
ROHITFERRO,20161026,5.9,6.5,5.85,6.3,142704
ROHLTD,20161026,74,75.95,68.6,72.4,271192
ROLTA,20161026,63.35,64,62.8,63.05,167455
ROSSELLIND,20161026,103.6,105.8,102.5,103.85,12837
RPGLIFE,20161026,496.5,501,474,478.65,69410
RPOWER,20161026,47.8,48.5,47.4,47.6,2010347
RPPINFRA,20161026,194,194.95,192.05,193.9,177419
RRSLGETF,20161026,16.4,16.4,16.4,16.4,294
RSSOFTWARE,20161026,70.15,72,69.75,70.6,166472
RSWM,20161026,457.1,464,453.1,454.3,9593
RSYSTEMS,20161026,58.95,60.8,57,59.45,300936
RTNINFRA,20161026,3.3,3.35,3.3,3.3,199088
RTNPOWER,20161026,8.55,8.8,8.5,8.65,2262227
RUBYMILLS,20161026,464.05,474,454.6,459.6,8356
RUCHINFRA,20161026,4.4,4.5,4.2,4.4,3671
RUCHIRA,20161026,115.85,118.85,112.75,115.35,207702
RUCHISOYA,20161026,23.45,23.45,23.05,23.1,193390
RUPA,20161026,285,295,281.5,291.2,12188
RUSHIL,20161026,660.5,668.85,655.05,659.95,207270
SABEVENTS,20161026,53,53.95,51,51.15,5292
SABTN,20161026,260,265.5,257,260.15,31311
SADBHAV,20161026,276,280,274,276.05,37330

SADBHIN,20161026,106.05,107,103.5,103.95,31997
SAGCEM,20161026,758.95,762,744,752.65,3555
SAIL,20161026,50.65,51.95,50.05,50.75,13040727
SAKHTISUG,20161026,37.6,37.6,36,36.1,208601
SAKSOFT,20161026,210,213.65,207.25,208.6,4846
SAKUMA,20161026,64.65,65.95,63.55,65.5,11883
SALONA,20161026,37,38,37,38,461
SALORAINTL,20161026,62.95,64,58.15,62.5,7995
SALSTEEL,20161026,4.5,4.7,4,4.2,384891
SALZERELEC,20161026,227,230.15,220,221.25,37229
SAMBHAAV,20161026,7.3,7.3,6.8,6.95,9148
SAMTEL,20161026,0.55,0.55,0.55,0.55,660
SANDESH,20161026,1016,1034,1006,1017.6,804
SANGAMIND,20161026,305,314,305,307.25,239421
SANGHIIND,20161026,72.05,74.8,71.7,71.8,526981
SANGHVIFOR,20161026,38.6,42,38.6,41.8,6370
SANGHVIMOV,20161026,268.9,270,260,262.65,57084
SANOFI,20161026,4324,4324,4225,4257,2244
SANWARIA,20161026,6.4,6.55,6.25,6.45,104794
SARDAEN,20161026,240.05,250,238.5,243.55,213781
SAREGAMA,20161026,244.45,290.15,241.8,290.15,727864
SARLAPOLY,20161026,73,78.4,68.4,77.1,181060
SASKEN,20161026,430.1,437.9,426,431,167184
SATHAISPAT,20161026,95.8,95.8,88,89.65,115178
SATIN,20161026,583,583,565.35,573.9,62799
SBBJ,20161026,705.1,714.8,697.4,700.35,42108
SBIN,20161026,260.4,264.85,256.8,258.75,15020687
SBT,20161026,552.55,564,547.6,551.95,57490
SCHNEIDER,20161026,160.35,161.8,158.05,159.35,49257
SCI,20161026,69.45,69.75,68.6,68.75,212033
SDBL,20161026,165,180,160,169.95,33662
SEAMECLTD,20161026,96.2,98,95,95.35,9625
SEINV,20161026,225,232.45,222,224.7,726
SELAN,20161026,214.75,214.75,206.55,207.4,153609
SELMCL,20161026,3.45,3.75,3.45,3.45,331582
SEPOWER,20161026,8.9,9.6,8.25,9.6,71840
SEQUENT,20161026,123.85,126.85,123.85,124.95,36329
SERVALL,20161026,3.85,4.1,3.85,4.1,3408
SESHAPAPER,20161026,611,618,602,608.1,5075
SETCO,20161026,42.9,43.9,42.65,43.05,93634
SETFGOLD,20161026,2767,2789,2765.6,2777.4,5888
SETFNIF50,20161026,88.05,92.2,87.9,88.55,8551
SETFNIFBK,20161026,199.46,199.46,197.51,197.51,106
SETFNN50,20161026,242.15,247,242.15,247,124
SEZAL,20161026,5.35,5.75,5.35,5.7,1636
SFCL,20161026,116.5,116.5,110.4,114.35,38793
SGFL,20161026,2,2.2,2,2.2,6000
SGJHL,20161026,5.55,5.7,5.4,5.55,31343
SGL,20161026,17.65,18.95,17.65,18.7,55813
SHAHALLOYS,20161026,12.3,12.95,12.3,12.55,13346
SHAKTIPUMP,20161026,139.1,149.5,135.05,143,361213
SHALPAINTS,20161026,197.9,201.85,195.55,196.5,64818
SHANTIGEAR,20161026,130,133.5,127.2,128.45,367974
SHARDACROP,20161026,418.65,426.8,410.25,421.15,44493
SHARDAMOTR,20161026,1279.9,1334.7,1279.9,1294.25,13947
SHARIABEES,20161026,198,198.5,198,198.5,1160
SHARONBIO,20161026,11.75,11.95,11.5,11.5,250226
SHEMAROO,20161026,330,334.95,315.15,320.6,84913
SHILPAMED,20161026,603.2,607.8,591,597.2,12698
SHILPI,20161026,203.8,205.7,202.2,204.3,255546

SHIRPUR-G,20161026,139.8,140.3,131.2,133.65,40422
SHIVAMAUTO,20161026,52,52.6,50.45,50.85,127477
SHIVTEX,20161026,233,233,208.5,212.75,49588
SHK,20161026,312.8,312.9,305,305.45,32685
SHOPERSTOP,20161026,372.25,406.4,370,373,113683
SHREECEM,20161026,17237,17430.05,16754.05,16846.55,8988
SHREEPUSHK,20161026,176.8,181.7,172.35,174.15,260101
SHREERAMA,20161026,19.25,19.4,18.05,18.05,314365
SHRENUJ,20161026,2.9,2.95,2.9,2.95,290397
SHREYANIND,20161026,77,79.6,77,78.35,2098
SHREYAS,20161026,283.05,294.7,280.05,281.55,42460
SHRIPISTON,20161026,1616.05,1616.05,1560,1585.6,549
SHRIRAMCIT,20161026,2335.6,2357.95,2278,2325.1,74100
SHRIRAMEPC,20161026,24.5,27.5,24.1,26.15,307178
SHYAMCENT,20161026,7.3,7.3,6.6,7,8217
SHYAMTEL,20161026,31.5,32.4,31.25,31.8,4642
SICAGEN,20161026,28.4,29.25,27.35,27.6,182747
SICAL,20161026,199.5,212,198.05,202.2,283056
SIEMENS,20161026,1207.9,1211.2,1186.8,1196.5,92259
SIGNET,20161026,42.7,44.7,42.5,43.05,1288677
SIL,20161026,27,27.6,26.55,26.9,30852
SILINV,20161026,105.05,107.9,101,102.65,7424
SIMBHALS,20161026,35,35.5,33,33.75,82648
SIMPLEX,20161026,28.5,29.2,27.9,28,10583
SIMPLEXINF,20161026,328,331,325.35,329.45,5683
SINTEX,20161026,84.1,87.2,83.8,85.65,6043742
SITASHREE,20161026,13.2,14.35,12.75,13.5,3537800
SITINET,20161026,33.8,34.25,33.35,34.2,30631
SIYSIL,20161026,1540,1541,1509.95,1518.5,2150
SJVN,20161026,32.5,32.9,31.9,32.6,832821
SKFINDIA,20161026,1413,1441,1410,1418.95,8152
SKIL,20161026,27.35,27.35,25.6,25.8,51982
SKIPPER,20161026,151.05,153,150,150.55,31543
SKMEGGPROD,20161026,69.25,70.85,63,65.1,128753
SMARTLINK,20161026,96.05,104.45,91,99.7,231315
SMLISUZU,20161026,1258.75,1310,1250,1283.85,91005
SMPL,20161026,2.85,3.05,2.85,2.95,477276
SMSPHARMA,20161026,110.4,113,109.2,110.2,220864
SNOWMAN,20161026,64.5,66.8,64.5,64.75,2468306
SOBHA,20161026,286,291.55,281.35,283.15,535102
SOLARINDS,20161026,653,669.9,646.1,658.4,28617
SOMANYCERA,20161026,646.95,714.4,639,664.2,286534
SOMATEX,20161026,13.25,13.35,12.6,12.7,91739
SOMICONVEY,20161026,41,41.8,40.55,40.6,12060
SONASTEER,20161026,68.5,68.95,66.4,66.65,172208
SONATSOFTW,20161026,154.5,155.95,153.25,154.4,63947
SOTL,20161026,766.45,766.45,735,742.6,6673
SOUTHBANK,20161026,24.15,24.2,23.8,24.05,3694941
SPAL,20161026,340.8,345.7,337,339.65,57624
SPARC,20161026,334,338,331.7,334.25,113106
SPECIALITY,20161026,88.7,91,88.6,89.15,18343
SPENTEX,20161026,7.25,7.35,6.9,7.1,48763
SPHEREGSL,20161026,76.05,80,76.05,79.15,26180
SPIC,20161026,26.55,26.55,25.15,25.4,1959738
SPICEMOBI,20161026,16.2,16.2,15.45,15.9,28304
SPLIL,20161026,29.25,29.5,28.6,29.05,4588
SPMLINFRA,20161026,66.5,70.7,65,65.1,9084
SPYL,20161026,1.55,1.55,1.45,1.45,65813
SQSBFSI,20161026,772.95,772.95,737,741.35,43324
SREEL,20161026,123.6,133.75,123.5,125,258

SREINFRA,20161026,73.25,74.75,73,73.25,357704
SRF,20161026,1878,1880,1837.85,1847.75,62079
SRGINFOTEC,20161026,0.3,0.3,0.3,0.3,2094
SRHHYPOLTD,20161026,136.75,150,135.65,144.3,63633
SRIPIPES,20161026,315,328.95,315,322.25,88750
SRSLTD,20161026,7.45,8.05,7.2,7.25,5969187
SRTRANSFIN,20161026,1155.3,1155.3,1119.6,1127.95,695243
SSWL,20161026,695,696.05,670,674.15,27661
STAMPEDE,20161026,35.3,35.8,32.7,33.75,447922
STAR,20161026,980.5,980.5,950.3,957.15,198973
STARPAPER,20161026,130.5,132,127,127.45,58344
STCINDIA,20161026,134.5,137,130.6,131.65,265588
STEL,20161026,58,60.5,55.6,58.5,46430
STERLINBIO,20161026,4.1,4.1,4,4,149660
STERTOOLS,20161026,988,1009.9,960,967.65,6472
STINDIA,20161026,10.8,10.8,10,10.05,11303
STOREONE,20161026,158.95,158.95,152,152.5,73571
STRTECH,20161026,106.25,112.5,105.4,107,1576947
SUBEX,20161026,11.75,12.1,11.6,11.6,3513584
SUBROS,20161026,145.85,147.15,140.05,141.1,115718
SUDARSCHEM,20161026,382.4,386.3,373,374.4,74339
SUJANATWR,20161026,10.5,11.6,10.45,11.3,374050
SUJANAUNI,20161026,1.75,1.95,1.7,1.95,775361
SUMEETINDS,20161026,40.4,41.2,39.35,39.35,1536511
SUMMITSEC,20161026,462.05,479.85,459.9,464.8,1609
SUNCLAYLTD,20161026,3400,3448.6,3288,3333.75,664
SUNDARAM,20161026,4.7,4.7,4.5,4.55,414775
SUNDARMFIN,20161026,1385.9,1398.65,1365,1386.1,12560
SUNDRMBRAK,20161026,547.8,547.85,526,529.75,6240
SUNDRMFAST,20161026,323,328.3,315.5,319.1,252083
SUNFLAG,20161026,39.95,40.7,39.4,40,801762
SUNILHITEC,20161026,438.75,442.45,347.9,408.65,798487
SUNPHARMA,20161026,749,749,736.1,738.7,1206610
SUNTECK,20161026,278.9,279,267,275.4,77956
SUNTV,20161026,531.95,550.5,527.25,539.75,2035099
SUPERHOUSE,20161026,163.85,165,161.55,164,1253
SUPERSPIN,20161026,18.25,18.55,17.7,18.2,242640
SUPPETRO,20161026,235.3,239,230.5,235.1,71262
SUPRAJIT,20161026,209.55,214.45,207.05,208.25,27617
SUPREMEIND,20161026,926,926,901,912.85,24866
SUPREMEINF,20161026,90.55,91,88.2,89.4,14039
SUPREMETEX,20161026,5.65,5.85,5.65,5.65,537353
SURANACORP,20161026,1.25,1.25,1.25,1.25,280
SURANAIND,20161026,5.85,5.85,5.4,5.5,11157
SURANASOL,20161026,25,25,24,24.25,56987
SURANAT&P,20161026,5.65,5.7,5.4,5.55,16183
SURYALAXMI,20161026,139.05,149,138.05,143.55,458039
SURYAROSNI,20161026,233.7,250,228,238.8,161488
SUTLEJTEX,20161026,792,807.05,770.1,787.8,7947
SUVEN,20161026,197.6,197.6,194.5,194.9,218405
SUZLON,20161026,14.7,15.2,14.6,14.7,14176851
SWANENERGY,20161026,105,106.4,102.6,105,266472
SWARAJENG,20161026,1375,1375,1320,1328,5311
SWELECTES,20161026,358.95,358.95,343,347.2,2489
SYMPHONY,20161026,1425,1465.95,1335,1379.9,416633
SYNCOM,20161026,8.05,9,8.05,8.65,345049
SYNDIBANK,20161026,76.55,79.5,73.5,73.9,13545062
SYNGENE,20161026,543,545.75,535.85,537.5,221767
TAINWALCHM,20161026,49.1,59.75,48.25,55.35,67316
TAJGVK,20161026,126.9,127.4,122.45,123.85,29082

TAKE,20161026,163,165,160.5,161.2,60795
TALBROAUTO,20161026,160,168.9,158.1,161.15,187749
TALWALKARS,20161026,271.75,277.15,268.6,271.15,64834
TANLA,20161026,43.1,43.15,41.05,41.45,549042
TANTIACONS,20161026,16.7,17,16,16.45,6632
TARAJEWELS,20161026,46.7,49.5,45.8,48.65,223493
TARAPUR,20161026,5.6,5.8,5.6,5.8,1534
TARMAT,20161026,50.6,53.4,50.6,51.3,13119
TATACHEM,20161026,565,573.95,539.05,548.95,828917
TATACOFFEE,20161026,130.85,133,129.55,130.6,923381
TATACOMM,20161026,649.4,656.4,621.4,633.7,907407
TATAELXSI,20161026,1312,1318.4,1255.4,1271.25,413306
TATAGLOBAL,20161026,148,151.2,144.05,145.4,3586046
TATAINVEST,20161026,622,624,608,609.3,57147
TATAMETALI,20161026,400.45,404.8,381.6,384.85,415653
TATAMOTORS,20161026,548,548,523.15,530.05,6665017
TATAMTRDVR,20161026,360.1,362,341.05,344.5,1368028
TATAPOWER,20161026,82,82.1,80,80.85,4997075
TATASPONGE,20161026,616.95,633.75,609.85,615,283285
TATASTEEL,20161026,414.35,418.8,390.9,398.6,8302477
TBZ,20161026,85.7,87.3,83.3,85.2,599279
TCI,20161026,182.4,188.5,180,183.35,125743
TCIDEVELOP,20161026,390,400,340.1,349.05,305
TCIFINANCE,20161026,30.3,30.3,27.45,28.6,136789
TCS,20161026,2398.6,2402.75,2372.5,2396.25,718565
TDPOWERSYS,20161026,200,201.9,195.25,197.95,14384
TEAMLEASE,20161026,1008.05,1031.2,991.05,1024.8,3465
TECHIN,20161026,5.9,5.9,5.9,5.9,116
TECHM,20161026,434,435,421.95,423.05,2685974
TECHNO,20161026,308,320,308,313.8,64758
TECHNOFAB,20161026,192.5,197,190.6,193.45,2075
TEXINFRA,20161026,42.15,42.8,41,41.2,50617
TEXMOPIPES,20161026,27.85,28.15,27.2,27.35,57296
TEXRAIL,20161026,109.9,111.4,109,110.45,331417
TFCILTD,20161026,65,67.9,65,66.25,2496670
TFL,20161026,8.9,9.75,8.65,9.25,4090
TGBHOTELS,20161026,88.85,88.9,85.1,85.7,31717
THANGAMAYL,20161026,243.55,249.85,243.5,247.55,2377
THEMISMED,20161026,617.95,655,617.95,637.3,8395
THERMAX,20161026,846.05,863,840,850.1,20013
THIRUSUGAR,20161026,63.75,65.9,62.2,62.9,11607
THOMASCOOK,20161026,218,220.5,213,213.55,169494
THOMASCOTT,20161026,13.25,13.25,13,13,531
THYROCARE,20161026,669,669,647.15,649.85,27641
TI,20161026,16.7,17.45,16.55,16.7,413852
TIDEWATER,20161026,6140,6425,6130.05,6270.8,13372
TIIL,20161026,385.25,399,385.25,390.7,6654
TIJARIA,20161026,6.5,7.45,6.5,7.4,20505
TIL,20161026,287.05,290.55,279.1,280.2,9511
TIMESGTY,20161026,23.55,24,23.55,24,100
TIMETECHNO,20161026,99.4,99.6,96,96.6,184858
TIMKEN,20161026,585,605.55,583,586.95,15359
TINPLATE,20161026,86,87.5,85.25,85.7,122433
TIPSINDLTD,20161026,69.5,72,68.3,70.95,3169
TIRUMALCHM,20161026,673.4,734.8,659.3,716.95,1103683
TITAN,20161026,372.1,380.45,367.35,375.55,1874976
TNPETRO,20161026,28.9,30,28.9,29.65,378264
TNPL,20161026,378.4,384.25,372.6,373.95,96980
TNTELE,20161026,2.8,2.85,2.8,2.85,208
TOKYOPLAST,20161026,71,72.4,68.4,69.4,3016

TORNTPHARM,20161026,1582,1600.95,1560.4,1566.8,103771
TORNTPOWER,20161026,174.8,177,173.4,174.15,933442
TPLPLASTEH,20161026,428.35,438,425.1,433.65,283
TREEHOUSE,20161026,33.4,33.95,33.15,33.3,179148
TRENT,20161026,201.2,203.7,198,199.1,83892
TRF,20161026,280.4,285.9,275,276.65,29368
TRICOM,20161026,1.65,1.65,1.55,1.55,10200
TRIDENT,20161026,60.3,60.85,58.7,59.25,2298149
TRIGYN,20161026,117.8,120.75,116.1,116.6,91773
TRIL,20161026,341.45,345,336,337.3,9061
TRITURBINE,20161026,126.05,127.75,124.9,125.45,22271
TRIVENI,20161026,59.2,59.7,58.4,58.55,233127
TTKHLTCARE,20161026,983,1016.95,983,984,377
TTKPRESTIG,20161026,5702.85,6175,5702.8,6121.3,21160
TTL,20161026,53.5,54.65,50.1,53.15,60521
TTML,20161026,7.65,8.05,7.5,7.6,7441165
TUBEINVEST,20161026,648,657.9,625,629.65,34480
TULSI,20161026,5.2,5.5,4.75,5,20876
TV18BRDCST,20161026,45.45,45.9,44.55,44.85,4388931
TVSELECT,20161026,105.7,107.2,102.9,103.4,78308
TVSMOTOR,20161026,407.5,411.25,396.1,399.95,2155079
TVSSRICHAK,20161026,3831.85,3846.4,3730,3778.5,5845
TVTODAY,20161026,335.5,338.45,330,331.6,33910
TVVISION,20161026,287.1,291.85,268,291.7,54039
TWL,20161026,116,117.6,115.1,116.4,255641
UBHOLDINGS,20161026,56.25,57.2,54.6,55.1,863183
UBL,20161026,888.75,888.75,868.3,873.3,565255
UCALFUEL,20161026,220.7,229,215,218.1,647715
UCOBANK,20161026,35.35,35.4,34.3,34.55,874322
UFLEX,20161026,319.85,324.7,317.95,318.3,121698
UFO,20161026,444,468.6,441,461.3,43203
UGARSUGAR,20161026,37.95,39.75,37.95,39.75,669767
UJAAS,20161026,25.4,26.15,24.75,25.45,1164924
UJJIVAN,20161026,450,450,440.2,442.8,431246
ULTRACEMCO,20161026,3980.05,3999.9,3929.9,3937.55,268883
UMANGDAIRY,20161026,81.2,88.2,80.8,86.05,343047
UMESLTD,20161026,3.05,3.05,3,3,700
UNICHEMLAB,20161026,291.9,295.4,285.1,291.4,86268
UNIENTER,20161026,72.2,72.95,71.5,72,5208
UNIONBANK,20161026,147,149.65,142.8,144.65,3228567
UNIPLY,20161026,269.75,278,263,267.5,26976
UNITECH,20161026,6.05,6.15,6,6.05,7335306
UNITEDBNK,20161026,21.4,21.45,21.2,21.25,114668
UNITEDTEA,20161026,378,378.95,356.5,376.25,356
UNITY,20161026,11.25,11.25,10.85,11,57616
UNIVCABLES,20161026,85.55,86.2,82.45,84.8,10801
UPERGANGES,20161026,365,368,351.25,354.3,105023
UPL,20161026,710.55,718.4,693.5,699.15,1076459
USHAMART,20161026,15,15.1,14.65,14.75,140030
USHERAGRO,20161026,12,13.1,11.9,13.1,225223
UTINIFTETF,20161026,877,877,877,877,3
UTTAMSTL,20161026,34.1,34.8,32.45,32.65,515946
UTTAMSUGAR,20161026,55,55.35,53.2,53.45,36412
UVSL,20161026,0.5,0.5,0.45,0.5,252796
V2RETAIL,20161026,141.8,144.5,138.25,139.95,113205
VADILALIND,20161026,573.75,576,560,562.95,22898
VAIBHAVGBL,20161026,309.45,322,309.45,312.75,1998
VAKRANGEE,20161026,236.55,243.35,236.2,239.85,1100446
VALUEIND,20161026,13.95,14,13.5,13.6,16444
VARDHACRLC,20161026,48.5,49.9,48.5,49.1,222208

VARDMNPOLY,20161026,84.55,84.55,84.55,84.55,36388
VASCONEQ,20161026,38.55,41.75,37.6,39.8,2231748
VASWANI,20161026,11.45,12.7,11,12.3,376352
VEDL,20161026,202.1,205.65,199.2,201.4,7907499
VENKEYS,20161026,539.95,540,522.3,525.35,18693
VENUSREM,20161026,124.35,125.05,120.2,120.75,82277
VESUVIUS,20161026,1133,1133,1098.1,1116.2,1303
VETO,20161026,165.3,167,158,159.3,106177
VGUARD,20161026,215.5,226.4,211.2,213.2,2095451
VHL,20161026,2030,2030,1978.05,2004,221
VICEROY,20161026,25,25.25,24.1,24.7,148553
VIDEOIND,20161026,104.45,104.75,103.8,104.05,108343
VIDHIDYE,20161026,58.85,63.3,57.75,61.1,344123
VIJAYABANK,20161026,40.3,40.65,40.1,40.4,190166
VIJIFIN,20161026,17.85,20.5,17.85,18.9,259840
VIJSHAN,20161026,13.5,13.5,12.75,12.95,28998
VIKASECO,20161026,20.95,21.5,20.5,20.9,6191723
VIMALOIL,20161026,40.95,41.95,40.55,40.65,2703
VIMTALABS,20161026,98.9,100.7,96.55,97.15,52875
VINATIORGA,20161026,599,600,596.1,599.05,8771
VINDHYATEL,20161026,728,749.7,721.15,727.9,55125
VINYLINDIA,20161026,71.25,71.25,70.2,70.35,24975
VIPIND,20161026,144.25,157,143,151.15,1978438
VIPULLTD,20161026,93.3,98,90.6,93.05,331299
VISAKAIND,20161026,230,234.4,221.35,222.6,430393
VISASTEEL,20161026,22.25,22.25,18.8,19.1,611828
VISESHINFO,20161026,0.1,0.15,0.1,0.15,392282
VISHNU,20161026,299.05,301.9,292.05,292.8,11489
VISUINTL,20161026,0.85,0.85,0.85,0.85,210
VIVIDHA,20161026,2.45,2.55,2.45,2.5,1226874
VIVIMEDLAB,20161026,110,111.6,107.8,108.55,292966
VKSPL,20161026,0.1,0.1,0.05,0.05,121825
VLSFINANCE,20161026,78.35,78.35,74.3,74.7,208312
VMART,20161026,520.3,577.4,515,531.35,55769
VOLTAMP,20161026,813.25,816,807.8,809.5,6801
VOLTAS,20161026,396.75,398.05,380.3,385.35,1122371
VRLLOG,20161026,318.1,324.6,311.1,313.65,155322
VSSL,20161026,104.15,111.3,104.1,106,20181
VSTIND,20161026,2316,2395,2316,2371.7,1181
VSTTILLERS,20161026,1923,1937.5,1895,1906.7,1671
VTL,20161026,1091.55,1109.9,1091.55,1103.45,35825
WABAG,20161026,509,509,500,503.1,71708
WABCOINDIA,20161026,5654,5660,5570,5594.4,8006
WALCHANNAG,20161026,162.6,164.6,161.1,163.15,144213
WANBURY,20161026,50.8,52.45,50.7,51.35,12328
WEBELSOLAR,20161026,44.85,45.5,43.25,43.6,20772
WEIZFOREX,20161026,175,180,169.05,175.9,1412
WEIZMANIND,20161026,30.9,32,30.2,31.85,5790
WELCORP,20161026,71.05,72.55,70.45,71.7,221556
WELENT,20161026,63.35,64.45,62.4,62.8,113141
WELINV,20161026,77.5,80.1,77,77,6022
WELSPUNIND,20161026,56.75,56.95,56.1,56.5,1593741
WENDT,20161026,2027,2057.95,1972,1974.75,517
WHEELS,20161026,1290.95,1317.8,1282,1299,1371
WHIRLPOOL,20161026,1111,1152.6,1111,1142.85,36768
WILLAMAGOR,20161026,59,59.7,57.5,58.65,26131
WINDMACHIN,20161026,43.95,47.95,43.25,45.25,238281
WINSOME,20161026,2.25,2.25,2.2,2.25,68946
WIPRO,20161026,480.75,480.75,470.55,471.55,1374261
WOCKPHARMA,20161026,870,881.7,860.35,863.75,427066

WONDERLA,20161026,407.95,408.75,401.2,402.3,49256
WSI,20161026,10.35,10.35,10.35,10.35,1500
WSTCSTPAPR,20161026,126.75,130.9,126.75,129.4,183346
XCHANGING,20161026,69.7,73.75,69.2,69.7,226479
XLENERGY,20161026,3.3,3.3,3.3,3.3,1474
XPROINDIA,20161026,54,54.55,53.45,54,5561
YESBANK,20161026,1303.95,1313.6,1284.55,1290.25,1862824
ZANDUREALT,20161026,1482,1495,1460,1466.25,1969
ZEEL,20161026,512.5,519.15,509.5,516.7,1642999
ZEELEARN,20161026,38.55,38.75,38,38.1,299060
ZEEMEDIA,20161026,35.9,37.1,35.7,36.05,5332736
ZENITHBIR,20161026,0.65,0.65,0.65,0.65,11746
ZENSARTECH,20161026,975,980,962,964.25,3343
ZENTEC,20161026,78,78.4,76.35,77,24072
ZICOM,20161026,45.5,47.65,45.5,46,117831
ZODIACLOTH,20161026,200,218,199.95,207.8,40295
ZODJRDMKJ,20161026,38,38.85,36.2,38.4,2938
ZUARI,20161026,241.75,242,235,238.2,90104
ZUARIGLOB,20161026,112.15,116,109,109.8,29537
ZYDUSWELL,20161026,871.05,886,862,873.9,6967
ZYLOG,20161026,4.5,4.5,3.95,4.2,122511
NSENIFTY,20161026,8657.30,8657.30,8596.60,8615.25,226133074,0
NIFTYJUNIOR,20161026,23654.20,23664.65,23387.50,23463.95,85441124,0
NIFTYLIQ15,20161026,3774.20,3774.20,3705.00,3719.85,100971573,0
NSE100,20161026,8931.30,8931.30,8862.40,8883.15,311574198,0
NIFTY200,20161026,4668.85,4668.85,4630.25,4641.50,593537667,0
NSE500,20161026,7519.30,7519.30,7459.30,7476.75,842635427,0
MIDCAP50,20161026,4140.60,4180.60,4087.65,4105.85,205938007,0
NIFTYAUTO,20161026,10122.75,10157.35,10018.45,10056.55,29074191,0
BANKNIFTY,20161026,19581.70,19725.90,19434.50,19483.60,143827550,0
NIFTYENERGY,20161026,10150.80,10163.55,10083.10,10104.00,25782246,0
NIFTYFINSERVICE,20161026,8005.95,8044.35,7956.95,7976.75,107505563,0
NIFTYFMGC,20161026,21422.20,21484.60,21086.60,21338.40,43750156,0
NSEIT,20161026,10253.40,10254.55,10128.60,10157.35,11263723,0
NIFTYMEDIA,20161026,2931.35,2959.60,2921.40,2935.55,19374182,0
NIFTYMETAL,20161026,2668.65,2697.05,2628.05,2641.15,56278636,0
NIFTYPHARMA,20161026,11588.20,11598.25,11413.45,11454.90,8692020,0
NIFTYPSUBANK,20161026,3204.70,3257.95,3162.85,3180.45,69781819,0
NIFTYREALTY,20161026,209.60,212.75,207.90,208.95,45789719,0
NIFTYCOMMODITIES,20161026,3174.85,3184.05,3143.20,3150.70,85329653,0
NIFTYCONSUMPTION,20161026,3855.15,3871.35,3834.90,3857.65,90479126,0
NIFTYCPSE,20161026,2399.30,2407.70,2383.80,2390.45,18492321,0
NIFTYINFRA,20161026,2893.55,2900.85,2869.80,2879.25,113416419,0
NIFTYMNC,20161026,10375.55,10434.40,10352.85,10401.55,20436321,0
NIFTYPSE,20161026,3732.60,3742.40,3704.35,3714.45,53495792,0
NIFTYSERVSECTOR,20161026,10994.15,11005.45,10916.65,10942.65,199628080,0
NIFTYSHARIAH25,20161026,-,-,-,3472.66,-,0
NIFTY50SHARIAH,20161026,-,-,-,1980.63,-,0
NIFTY500SHARIAH,20161026,-,-,-,2406.40,-,0
NIFTY100EQUALWEIGHT,20161026,-,-,-,11681.74,-,0
NSEDEFTY,20161026,-,-,-,4471.39,-,0
NIFTY50DIVPOINT,20161026,85.31,85.31,85.31,85.31,-,0
NIFTYDIVOPPS50,20161026,2162.85,2165.35,2149.25,2155.45,133409019,0
NIFTYALPHA50,20161026,-,-,-,9825.91,-,0
NIFTYHIGHBETA50,20161026,-,-,-,1673.08,-,0
NIFTYLOWVOL50,20161026,-,-,-,8351.13,-,0
NIFTYQUALITY30,20161026,2213.50,2213.50,2194.60,2201.35,70145761,0
NIFTY50VALUE20,20161026,3762.30,3763.35,3730.05,3741.20,128206079,0
NIFTYGROWSECT15,20161026,5422.15,5422.75,5381.05,5415.45,44291758,0
VIX,20161026,14.48,14.94,13.60,14.45,0,0