<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

20MICRONS,20160101,36,36.3,34.6,35.2,73518,39513
3IINFOTECH,20160101,4.9,5.3,4.8,5.15,4818484,2200912
3MINDIA,20160101,11396.95,11455,11200,11321.95,400,295
8KMILES,20160101,2140,2239.95,2136,2219.55,55949,18366
A2ZINFRA,20160101,26.9,28.75,26.55,27.6,485162,273956
AARTIDRUGS,20160101,593.45,599,592.25,595.3,7780,4651
AARTIIND,20160101,522.7,528,522.05,525.1,26776,15544
AARVEEDEN,20160101,63.25,63.9,62.25,62.3,4068,3242
ABAN,20160101,227.3,229.4,225.55,226.4,724048,183426
ABB,20160101,1118.75,1125,1111,1116.45,16523,11006
ABBOTINDIA,20160101,6028.9,6030,5885,5895.95,3258,2120
ABCIL,20160101,235.1,237.9,234,235.45,10626,6106
ABGSHIP,20160101,71.4,73.6,71.4,72,362996,120815
ABIRLANUVO,20160101,2170,2183,2145.3,2169.2,332281,242895
ACC,20160101,1362,1380.4,1360,1373.65,161982,46263
ACCELYA,20160101,944.45,947.7,931.2,938.3,1791,1603
ACE,20160101,46.85,46.95,46.25,46.6,148540,75441
ACROPETAL,20160101,3.2,3.3,3,3.25,39609,36609
ADANIENT,20160101,83.6,90.7,82.35,90.1,5974246,997632
ADANIPORTS,20160101,261,268.3,260.1,267.55,1347893,405124
ADANIPOWER,20160101,32.5,34.4,32.3,34,12331921,2575825
ADANITRANS,20160101,36.95,42.7,36.75,41.05,10569317,4688567
ADFFOODS,20160101,93.45,95.95,93,94.75,126751,52296
ADHUNIK,20160101,15.25,15.35,14.95,15.05,135903,91631
ADI,20160101,254.45,255.9,242.9,252.85,1191,1041
ADLABS,20160101,136.3,142.5,136.3,139.4,128170,44249
ADORWELD,20160101,323.05,330.9,321,328.5,3602,2210
ADSL,20160101,52.2,57.4,51.95,55.85,983339,347635
ADVANIHOTR,20160101,53.5,58.25,51.4,55.8,10520,7259
ADVANTA,20160101,445.05,449.5,440.75,446.85,15330,9197
AEGISCHEM,20160101,105.1,107.8,104.7,106.05,100018,39098
AFL,20160101,87.2,92.45,87.2,90.45,50135,23372
AGARIND,20160101,189,191.5,186.35,187.4,10722,9517
AGCNET,20160101,95,96.75,94.55,95.1,2604,1876
AGRITECH,20160101,7.45,7.45,7.35,7.35,1300,1300
AGRODUTCH,20160101,3.85,3.95,3.75,3.9,16723,16446
AHLEAST,20160101,160,167,155,166,357,232
AHLUCONT,20160101,277.2,284,277.2,282.05,11141,9168
AHLWEST,20160101,123.1,133,122.2,133,1126,1119
AIAENG,20160101,892.7,915.1,890,906,20848,8658
AICHAMP,20160101,36.8,36.8,36.8,36.8,90,0
AIFL,20160101,293,301.95,288.1,292.25,44102,17116
AIL,20160101,686,700,685.95,695.2,25418,17698
AJANTPHARM,20160101,1331.9,1351,1328.25,1331.95,108454,40367
AJMERA,20160101,179.9,183.9,175.05,177.6,105134,42383
AKSHOPTFBR,20160101,19.3,19.5,18.95,19.25,2353721,1191639
AKZOINDIA,20160101,1410,1420,1392.05,1394.8,2279,1547
ALANKIT,20160101,62.85,63.9,61.15,63.05,692054,122098
ALBK,20160101,69.15,70.8,68.85,70.5,1259973,343747
ALCHEM,20160101,31,33.05,29.85,33.05,83202,43474
ALEMBICLTD,20160101,47.9,48.9,47.55,47.7,339000,166962
ALICON,20160101,364,369,356.3,359.6,2445,1450
ALKALI,20160101,62.65,64.75,61,63.15,8977,5189
ALKEM,20160101,1495,1519,1480,1503.1,508347,136269
ALKYLAMINE,20160101,374.5,374.5,362.75,366.75,1516,1298
ALLCARGO,20160101,202.45,203.9,200.6,202.05,146594,65007
ALLSEC,20160101,144.1,147,140.1,142.15,20385,12389
ALMONDZ,20160101,15.95,16.1,14.1,14.7,25410,18653
ALOKTEXT,20160101,6.25,6.35,6.2,6.3,3413321,1813428
ALPA,20160101,78.9,79.95,74.05,75.75,65357,0
ALPHAGEO,20160101,578.65,595,576.05,586.6,4844,2300
ALPSINDUS,20160101,5.9,6.1,5.5,6.1,154337,130900
ALSTOMT&D,20160101,476.85,478.85,471,471.9,10032,5289
AMARAJABAT,20160101,864.55,871,860.2,867.45,175063,89037
AMBIKCO,20160101,940,949,922.5,942.1,4691,3628
AMBUJACEM,20160101,203.5,206.4,203,205.65,553703,139222
AMDIND,20160101,31,32.6,30.7,31.85,39325,28731
AMRUTANJAN,20160101,486.45,490.5,483,486.95,12101,5205
AMTEKAUTO,20160101,49.75,52,49.65,50.65,2836973,972831
AMTL,20160101,33,35.25,33,34.05,13889,10288
ANANDAMRUB,20160101,24.4,26.9,24.4,26.9,11572,8782
ANANTRAJ,20160101,41.95,44.55,41.6,44,1706509,909433
ANDHRABANK,20160101,66.3,66.5,65.3,66.15,1603857,405997
ANDHRACEMT,20160101,8.4,8.45,8.2,8.3,216100,154051
ANDHRSUGAR,20160101,141.9,146.5,140.3,145.05,80774,45025
ANGIND,20160101,49.1,51.8,49,50.4,131087,88452
ANIKINDS,20160101,30.25,30.25,30.25,30.25,75,0
ANKITMETAL,20160101,2,2.3,1.95,2.05,271915,177628
ANSALAPI,20160101,23.45,24,23.25,23.9,158450,97784
ANSALHSG,20160101,27.25,29.5,27.25,28.6,43702,28073
ANTGRAPHIC,20160101,0.6,0.65,0.55,0.65,284204,0
APARINDS,20160101,510.05,523.8,510.05,516.85,15034,10262
APCOTEXIND,20160101,239,240.85,235,237.05,6429,4172
APLAPOLLO,20160101,741.2,762.8,723.65,749.3,105819,63961
APLLTD,20160101,694.95,699,685.1,687.85,53975,40002
APOLLOHOSP,20160101,1458.5,1480,1449,1460.8,107024,40110
APOLLOTYRE,20160101,156.9,160,156.05,159,1224291,289211
APTECHT,20160101,66.95,69,66.95,67.9,327614,145387
ARCHIDPLY,20160101,60.45,62.8,59.9,60.95,96445,48372
ARCHIES,20160101,31.05,31.75,30.55,30.95,288037,122903
ARCOTECH,20160101,345.7,350,345.7,346.5,77759,1597
ARIES,20160101,98.6,100.85,98.6,99.95,18489,15408
ARIHANT,20160101,52,55,52,54.95,1673,1266
AROGRANITE,20160101,63,63,60,60.8,8177,5276
ARROWCOAT,20160101,833,833,786.9,806.1,1819,1441
ARROWTEX,20160101,34.25,34.25,33.2,33.5,31519,18718
ARSHIYA,20160101,43.4,43.6,42.25,42.9,45541,26640
ARSSINFRA,20160101,48.8,50.5,47.05,48.95,246399,67951
ARVIND,20160101,357.7,357.7,352.15,354.9,737336,92300
ARVINFRA,20160101,89.7,90.2,88,90.2,51546,0
ASAHIINDIA,20160101,163.25,165,162,163.1,39142,30202
ASAHISONG,20160101,165,167.5,162.4,163.8,11880,8306
ASAL,20160101,44,47,44,46.5,1978,1829
ASHAPURMIN,20160101,98.35,100.5,94.8,96.8,1218283,262368
ASHIANA,20160101,170.05,171.6,166,166.65,13578,8001
ASHIMASYN,20160101,19,20.7,18.7,20.15,415434,222421
ASHOKA,20160101,198.8,203.4,195.1,199.9,86950,47696
ASHOKLEY,20160101,87.85,89,87.6,88.8,3473648,818607
ASIANHOTNR,20160101,137.05,137.9,134.1,135.95,2972,1739
ASIANPAINT,20160101,882,885.6,876.9,878.75,294006,149531
ASIANTILES,20160101,179,181.6,177.95,180.55,59763,34683
ASSAMCO,20160101,6.25,6.5,6,6.3,1614408,839001
ASTEC,20160101,244.8,256.4,244.8,253.6,109833,58777
ASTRAL,20160101,437.95,441.05,425.2,431.1,9065,3602
ASTRAMICRO,20160101,137.65,143.5,137.5,140.65,499342,175114
ASTRAZEN,20160101,1255,1281,1210.2,1258.75,60577,31362
ATFL,20160101,548.4,555,540.5,550.05,1404,1124
ATLANTA,20160101,40.4,41.9,39.6,41.25,293213,109813
ATLASCYCLE,20160101,215.5,219.45,215.25,217.6,12902,7891
ATUL,20160101,1625,1711,1611.05,1675.6,27509,12621
ATULAUTO,20160101,554,569,549.3,565.15,80380,28218
AURIONPRO,20160101,210,214.3,206,207.55,59667,47006
AUROPHARMA,20160101,879.9,886,871.5,881.4,851682,273292
AUSOMENT,20160101,25.95,25.95,25,25.55,1848,1797
AUSTRAL,20160101,0.45,0.45,0.4,0.45,117811,117811
AUTOAXLES,20160101,732.85,732.85,706,715.45,691,361
AUTOIND,20160101,52.6,53.8,52.2,53.15,37777,18979
AUTOLITIND,20160101,69.95,75.55,65.5,74.45,295668,110758
AVANTIFEED,20160101,439,439.05,425,427.55,59531,46459
AVTNPL,20160101,37.35,37.65,36.55,37,69700,42213
AXISBANK,20160101,449.75,452.9,445.55,449.9,3345654,1549760
AXISCADES,20160101,333.1,339.4,332.05,337.5,76237,30545
AXISGOLD,20160101,2288.95,2288.95,2246.05,2260,80,53
BAFNAPHARM,20160101,46.3,51.75,45,49.1,1802887,583511
BAGFILMS,20160101,3.85,3.9,3.7,3.9,94028,70760
BAJAJ-AUTO,20160101,2530.1,2530.1,2511,2518,70853,15910
BAJAJCORP,20160101,424.95,429.75,423.25,428.1,28137,21105
BAJAJELEC,20160101,210.3,212.45,208,209.55,104241,61229
BAJAJFINSV,20160101,1990,2012,1964.95,1983.8,44488,26122
BAJAJHIND,20160101,18,18.9,17.7,18.5,4203313,1735283
BAJAJHLDNG,20160101,1632.05,1695,1632.05,1677.1,15983,12244
BAJFINANCE,20160101,6016.1,6118.75,6000,6095.85,30394,16641
BALAJITELE,20160101,140.45,144.4,138.35,140.4,176318,37733
BALAMINES,20160101,164.5,165.9,161.25,162.85,32538,24469
BALKRISIND,20160101,648.9,652.45,648.9,650.15,3787,2820
BALLARPUR,20160101,20.9,21.8,20.2,21.15,3637432,1604912
BALMLAWRIE,20160101,616,631.95,616,628.4,46682,31934
BALPHARMA,20160101,122.15,126.4,121.3,124.2,200996,62515
BALRAMCHIN,20160101,70.7,73.25,70.05,71.9,2267239,1185797
BANARBEADS,20160101,49.8,51,47.8,48.6,5562,2630
BANARISUG,20160101,1058,1080,1042.55,1061.75,852,603
BANCOINDIA,20160101,143.05,145.4,142.6,144.7,43578,24932
BANG,20160101,20.3,21.4,20,21.4,105,0
BANKBARODA,20160101,157.2,159.9,156,159.05,2465469,522606
BANKBEES,20160101,1702,1718,1692.6,1713.47,7527,4317
BANKINDIA,20160101,114.9,117.75,114.6,117.35,1729723,408793
BANSWRAS,20160101,120.25,128,119,126.35,12037,8880
BARTRONICS,20160101,14.5,14.75,13.9,14.1,191069,113886
BASF,20160101,951.05,951.05,921,925.7,26472,21861
BASML,20160101,251.3,256,248.05,250,1971,1714
BATAINDIA,20160101,519,519,513,515.8,184898,24657
BAYERCROP,20160101,3450,3564.9,3412.5,3463.85,5640,1623
BBL,20160101,856.05,871.6,850.1,855.25,14737,7738
BBTC,20160101,500.95,506.4,488.1,492.75,28281,9915
BEARDSELL,20160101,118,118,118,118,10,0
BEDMUTHA,20160101,18,18,16.3,17.25,22687,17969
BEL,20160101,1377,1379.85,1361.7,1375.75,231288,105030
BEML,20160101,1285,1317.7,1278.6,1300.7,380104,124591
BEPL,20160101,25.8,26.2,25.45,25.6,369875,179587
BERGEPAINT,20160101,269.95,270,260.2,261.2,181564,96537
BFINVEST,20160101,149.2,158.5,148.1,155.1,382491,151423
BFUTILITIE,20160101,665.7,722,665.4,705.25,2169179,395814
BGLOBAL,20160101,5.05,5.05,4.65,5.05,20725,0
BGRENERGY,20160101,130.85,133.7,130.8,132.7,150135,47487
BHAGYNAGAR,20160101,21.45,22.8,19.65,19.95,57768,46788
BHARATFORG,20160101,893,897.8,885,887.7,223285,47316
BHARATGEAR,20160101,88.15,93.75,88.15,91.45,10862,7296
BHARATRAS,20160101,1100,1100,1050.05,1061.75,173,133
BHARTIARTL,20160101,339.95,344,337.65,340.5,1250268,237766
BHARTISHIP,20160101,27,29.5,27,29.5,9637,0
BHEL,20160101,169,172,168.15,170.9,1700815,335218
BHUSANSTL,20160101,44.5,44.7,44.1,44.4,171284,80849
BIL,20160101,521,532,519,520.8,10189,1647
BILENERGY,20160101,1.15,1.2,1.15,1.2,9840,9840
BILPOWER,20160101,1.2,1.3,1.2,1.3,22065,17977
BINANIIND,20160101,78.8,79,77.5,77.8,50753,31713
BINDALAGRO,20160101,37.5,38.75,37.5,37.75,27133,15881
BIOCON,20160101,520.95,528.5,515.7,521.2,782912,346997
BIRLACORPN,20160101,463.95,463.95,436.1,460.8,3970,2051
BIRLACOT,20160101,0.1,0.1,0.05,0.05,13824299,12093274
BIRLAERIC,20160101,56,56.3,54.3,55.05,1168,0
BIRLAMONEY,20160101,32.7,33,31.3,32.15,52393,23794
BLBLIMITED,20160101,3.9,4.45,3.9,4.4,11601,10207
BLISSGVS,20160101,178,182.75,175.2,181.9,282334,96234
BLKASHYAP,20160101,23,24.3,21.65,24.15,963495,564423
BLUECHIP,20160101,0.4,0.45,0.35,0.45,89260,39100
BLUEDART,20160101,6782,6830.95,6710,6771.55,760,321
BLUESTARCO,20160101,399,399.5,383.2,385.3,18995,10769
BLUESTINFO,20160101,250.15,252.5,247.9,248.1,3887,2650
BODALCHEM,20160101,56.7,56.9,55.1,55.5,373282,179683
BOMDYEING,20160101,64.3,65.2,64.15,64.4,524967,211991
BOSCHLTD,20160101,18650,19300,18570,19199.1,19323,4830
BPCL,20160101,893,902.4,891,896.05,276225,64196
BPL,20160101,39.7,41.4,39.3,40.25,182697,65687
BRFL,20160101,179,181.9,177.5,181.4,9535,7483
BRIGADE,20160101,154.85,155,153.05,153.6,9332,6152
BRITANNIA,20160101,2962.4,3003.35,2962.4,2986.4,64743,28791
BROOKS,20160101,92.7,95.65,90.2,92,229611,100818
BSELINFRA,20160101,2.5,3,2.45,3,486179,273118
BSL,20160101,79,84.85,79,84.85,57555,36506
BSLGOLDETF,20160101,2418,2418,2350.05,2359,12,6
BSLIMITED,20160101,28.4,30,28.3,29.75,606337,361010
BSLNIFTY,20160101,92,94.45,90,94.14,51,30
BURNPUR,20160101,9.4,9.5,9.2,9.4,88792,45629
BUTTERFLY,20160101,246.85,268,244,263.3,163832,55538
BVCL,20160101,18.5,18.5,18.1,18.1,2619,2586
BYKE,20160101,155.1,162,154,159.05,215051,130534
CADILAHC,20160101,325,337.9,323.6,332.7,7005090,2463960
CAIRN,20160101,138.75,139.95,137.05,138.6,705605,123247
CAMLINFINE,20160101,106.85,113,105.3,110.2,1118036,526166
CANBK,20160101,232.9,239.6,232.4,238.3,1549290,354121
CANDC,20160101,13.7,14.95,13.7,14.95,72419,35170
CANFINHOME,20160101,1076,1107,1074.85,1097.15,55033,45923
CANTABIL,20160101,61.5,61.6,60.05,61.5,2679,2198
CAPF,20160101,412.35,419,412.35,417.2,85538,58789
CAPLIPOINT,20160101,1411,1413.3,1375,1388.4,5644,3706
CARBORUNIV,20160101,183.9,186.85,183.1,185.9,18153,15592
CAREERP,20160101,140,141.2,138.4,138.75,7543,4786
CARERATING,20160101,1330,1355,1305,1345.1,10920,5947
CASTEXTECH,20160101,13.75,14.1,13.4,13.75,2252329,1172865
CASTROLIND,20160101,441,450.3,441,448.7,173722,74439
CCCL,20160101,6,6.05,5.7,6.05,126039,116308
CCHHL,20160101,14.5,15.75,14.05,15.3,289661,187809
CCL,20160101,218.6,220,215.4,218.35,56968,37761
CEATLTD,20160101,1051,1080.75,1047.6,1073.7,490236,90468
CEBBCO,20160101,24.55,25.5,24.35,25.05,117622,82420
CELEBRITY,20160101,15.55,15.7,15,15.5,29626,21618
CELESTIAL,20160101,36.75,37.8,36.5,37.05,138855,74220
CENTENKA,20160101,203.55,205.7,202.15,204.05,27219,18290
CENTEXT,20160101,3,3.35,2.75,3.35,376048,168320
CENTRALBK,20160101,71.4,71.95,70.65,71.8,165871,83549
CENTUM,20160101,636,640,635,638.55,3128,2181
CENTURYPLY,20160101,170.6,175.5,169.5,173.75,291410,169511
CENTURYTEX,20160101,597.85,619.5,597,615.8,1103093,295840
CERA,20160101,2009.95,2023,2000.1,2018.75,1611,1074
CEREBRAINT,20160101,21.4,21.65,21.1,21.4,947519,200792
CESC,20160101,513.6,521.95,513.4,517.45,289739,102675
CGCL,20160101,179.4,185.1,179.4,182.3,314,154
CHAMBLFERT,20160101,62.8,63.65,62.3,62.75,393963,141033
CHEMFALKAL,20160101,97.9,99.5,96.5,97.5,6353,4050
CHENNPETRO,20160101,200.9,203.7,200.1,202.1,295716,106377
CHOLAFIN,20160101,646.95,646.95,627.95,638.75,9629,4789
CHROMATIC,20160101,3.6,3.7,3.35,3.7,657954,475446
CIGNITITEC,20160101,458.75,461,450,454.4,64110,34538
CIMMCO,20160101,85.5,88.6,82.8,87.1,32162,14795
CINELINE,20160101,22.4,23,21.6,22.6,14913,13988
CINEVISTA,20160101,6.2,6.4,5.8,5.85,54607,42646
CIPLA,20160101,653.2,658.45,648.5,655.35,556012,253949
CLNINDIA,20160101,747,751,735.7,745.75,6023,3122
CNOVAPETRO,20160101,30,31.8,30,31.8,459,459
COALINDIA,20160101,330,335,325.3,334.05,1001091,361396
COFFEEDAY,20160101,284.4,291.2,283.3,288.05,215725,91451
COLPAL,20160101,973,982.45,968,976.75,72201,23260
COMPUSOFT,20160101,12.5,12.7,11.55,12.4,51173,28998
CONCOR,20160101,1320,1422.9,1313.5,1388,515710,182057
CONSOFINVT,20160101,75.5,76.5,74.1,75.9,12931,8651
CORDSCABLE,20160101,56.6,62.75,56.6,62.75,341831,159260
COROMANDEL,20160101,189.3,190.5,188.75,189.95,16613,13174
CORPBANK,20160101,43.75,44.7,42.9,43.45,1017039,360630
COSMOFILMS,20160101,273.7,282,271,279.75,161900,92456
COUNCODOS,20160101,8.3,8.3,7.9,8.3,29932,29931
COX&KINGS,20160101,246.05,247,242.35,243.55,91083,51356
CPSEETF,20160101,21.64,21.85,21.5,21.7,43923,36439
CREATIVEYE,20160101,5.15,5.25,4.85,5.15,5784,5498
CREST,20160101,47.6,54.5,47.6,52.95,3176,527
CRISIL,20160101,1945,1971.95,1940.05,1948.5,2662,830
CROMPGREAV,20160101,193.9,195.9,192.55,194.1,952380,289118
CTE,20160101,147.5,148.15,146,148.15,13857,0
CUB,20160101,92.05,92.8,91.15,92.4,71646,36013
CUBEXTUB,20160101,15.2,16.45,15.2,16,2636,0
CUMMINSIND,20160101,1030,1047,1025,1038.8,34420,19504
CURATECH,20160101,8.55,8.55,8.55,8.55,1500,1500
CYBERMEDIA,20160101,13.3,13.3,13.3,13.3,19,19
CYBERTECH,20160101,57.6,59.7,57.2,58.15,38940,16390
CYIENT,20160101,479.95,495,477.25,493.55,85632,73663
DAAWAT,20160101,269.7,269.7,261.7,265.6,8505,5736
DABUR,20160101,276.45,278.9,275.75,276.4,124367,25631
DALMIABHA,20160101,880,886.95,852,867.2,21993,12545
DALMIASUG,20160101,64.8,66,62.1,64.45,74676,48787
DATAMATICS,20160101,71,73.8,69,71.85,358505,166918
DBCORP,20160101,327.85,329,325.2,327.8,8150,2243
DBREALTY,20160101,56.15,58.25,55.4,56.35,280377,120863
DBSTOCKBRO,20160101,24.35,24.35,24.3,24.35,5352,0
DCBBANK,20160101,81.9,82.4,81.1,82.1,703122,292234
DCM,20160101,98,100.95,97.2,98.3,89023,46686
DCMSHRIRAM,20160101,138.9,143.3,136.5,139.95,142685,83502
DCW,20160101,26.65,28.1,26.45,27.2,2123387,903687
DECCANCE,20160101,695.1,765,695,740.9,33443,21432
DEEPAKFERT,20160101,161.5,168.5,159.55,163.25,334059,105498
DEEPAKNTR,20160101,73.95,74.95,73,73.45,63550,36037
DEEPIND,20160101,186.8,188,184.1,186,99719,47664
DELTACORP,20160101,80.45,81,79.25,80.05,925799,364911
DELTAMAGNT,20160101,31.05,31.95,31.05,31.95,510,510
DEN,20160101,112.25,115,110.1,111.45,96018,27862
DENABANK,20160101,40.6,41.4,40.6,41.05,228813,101822
DENORA,20160101,374.5,410,374.5,405.85,138521,40410
DHAMPURSUG,20160101,67.9,71.7,66.6,70.2,667329,291243
DHANBANK,20160101,22.25,22.25,21.9,22.05,257478,152196
DHANUKA,20160101,514.9,528.5,510,524.6,7626,3981
DHARSUGAR,20160101,22.95,22.95,22,22.55,21892,9712
DHFL,20160101,235.9,238.4,234.95,236.05,351512,91015
DHUNINV,20160101,145,155,145,149.75,1723,702
DIAPOWER,20160101,43.65,45.5,43.1,44.5,102873,54732
DICIND,20160101,677.95,699,677.95,692.35,4184,3615
DIGJAM,20160101,14.05,14.55,13.1,14.2,1111518,601314
DISHMAN,20160101,342.6,343.5,334.7,337.45,429509,92687
DISHTV,20160101,101.4,102.8,101.1,102.15,2174314,701070
DIVISLAB,20160101,1154,1165,1145.55,1162.5,100178,44899
DLF,20160101,115.95,122,115.2,121.55,13839642,3148647
DLINKINDIA,20160101,178.4,181.6,177.1,178.05,50012,33147
DOLPHINOFF,20160101,131.15,134.6,129.2,132.95,148798,64393
DONEAR,20160101,33.9,34.65,33.3,34.65,194507,124541
DPL,20160101,81.7,83.5,81.2,82,7473,6424
DPSCLTD,20160101,11.95,12.25,11.65,11.9,11363,8934
DQE,20160101,36.7,37.9,35.25,36.85,407145,166821
DREDGECORP,20160101,381.95,384.6,379.3,382.85,18087,9863
DRREDDY,20160101,3118.8,3123,3090,3108.6,171860,46244
DSKULKARNI,20160101,110,112,109,110.1,20369,13589
DSSL,20160101,13.25,13.65,13.25,13.65,5300,5000
DTIL,20160101,324,331,313.55,328.45,5163,4065
DUNCANSLTD,20160101,15.9,16.5,15.5,16.25,10466,0
DWARKESH,20160101,99.2,103.4,98.05,101.45,30933,0
DYNAMATECH,20160101,2421.9,2421.9,2380,2406.15,554,394
DYNATECH,20160101,17.4,18.05,16.55,17.45,67008,45492
EASTSILK,20160101,4,4,3.85,3.85,97094,71116
EASUNREYRL,20160101,49.6,54,48.2,50.75,188262,109226
ECEIND,20160101,145.05,148,144.5,146.9,1722,1378
ECLERX,20160101,1429.95,1441.05,1418,1429.55,11718,7736
EDELWEISS,20160101,58.3,58.95,57.8,58,164032,88179
EDL,20160101,92.95,103.3,89,101.4,629530,144871
EDUCOMP,20160101,17.05,17.75,17.05,17.15,1912569,724936
EICHERMOT,20160101,16879,17689.6,16772.7,17370.85,59966,16909
EIDPARRY,20160101,197.35,206.2,197.35,202.1,338324,122674
EIHAHOTELS,20160101,262,285.8,256,279.5,21835,8192
EIHOTEL,20160101,130.3,137.5,128,134.75,461592,201806
EIMCOELECO,20160101,475,475,475,475,65,0
EKC,20160101,17.1,18.5,16.65,18.3,1130619,512259
ELAND,20160101,59,61,58.65,59.25,171162,110001
ELECON,20160101,84.75,85.3,83.85,84.35,173139,89047
ELECTCAST,20160101,22.9,23.65,22.5,23.1,491745,293463
ELECTHERM,20160101,49,52.95,48,51.6,14668,3856
ELGIEQUIP,20160101,131,131,128.3,129.8,13505,5955
ELGIRUBCO,20160101,25.75,25.85,25.15,25.75,7927,7152
EMAMIINFRA,20160101,40.8,42.4,39.1,41.05,12031,6192
EMAMILTD,20160101,999,999.45,986.3,989.15,31001,17026
EMCO,20160101,34.55,35.5,33.7,34.5,282279,171934
EMKAY,20160101,81.35,81.95,78.15,78.8,16178,14170
EMMBI,20160101,84.2,85.45,83.1,84.65,51608,29804
ENERGYDEV,20160101,37,37.95,36.1,36.45,35786,32002
ENGINERSIN,20160101,242.5,252.2,241.15,248.9,1189061,340537
ENIL,20160101,771.05,781,757.45,764.5,7533,6759
ENTEGRA,20160101,3.25,3.25,3.25,3.25,1,0
EON,20160101,82.5,82.5,78.6,79.65,31150,23422
EROSMEDIA,20160101,240.4,246.9,238.1,241.45,395675,117040
ESABINDIA,20160101,642.05,653.4,637.4,652,236,202
ESCORTS,20160101,171.9,173,168.4,170.2,335512,125536
ESL,20160101,3.85,3.95,3.8,3.85,900012,508051
ESSAROIL,20160101,257.2,259.8,257.2,259.1,156779,121680
ESSARSHPNG,20160101,24.3,28.65,24,27.4,1146290,538655
ESSDEE,20160101,263.25,268.9,260.1,263.4,91852,29004
ESSELPACK,20160101,168.9,170.1,166.7,168.75,56159,29048
ESTER,20160101,89,91.5,88.05,89.2,124477,54775
EUROCERA,20160101,6.5,6.65,6.15,6.65,392179,220882
EUROMULTI,20160101,2.1,2.1,2.1,2.1,310,310
EUROTEXIND,20160101,40.7,41.3,36.55,37.4,26112,13350
EVEREADY,20160101,302.7,303,299,300.15,49406,32909
EVERESTIND,20160101,273.25,276,272.5,275.1,9073,6247
EVERONN,20160101,32.9,35.5,32.55,34.05,353227,118243
EXCEL,20160101,35.45,36.8,34.2,35.25,145653,33657
EXCELCROP,20160101,1135.6,1157.35,1135.6,1139.05,751,621
EXCELINDUS,20160101,242.05,244.85,236,238.15,11708,8203
EXIDEIND,20160101,146.9,148.5,146.45,147.45,439374,186803
FACT,20160101,25.1,25.7,24.75,25.25,44675,18493
FAGBEARING,20160101,4402,4402,4300,4319.95,1743,1163
FARMAXIND,20160101,0.25,0.3,0.25,0.3,1551465,1072653
FCEL,20160101,26.25,26.3,25.7,25.95,3059076,1148698
FCL,20160101,36.4,37.5,35.5,35.8,173991,73188
FCSSOFT,20160101,0.5,0.5,0.45,0.5,558043,470986
FDC,20160101,232.15,233.9,229.3,230.55,16565,9175
FEDDERLOYD,20160101,102.5,102.9,100.3,100.85,65144,27413
FEDERALBNK,20160101,56.25,57.15,55.8,56.95,1233722,538197
FIEMIND,20160101,787,811.8,780.9,789.45,33346,5160
FILATEX,20160101,44.85,46.5,44.5,45.75,20546,16570
FINANTECH,20160101,116.4,130.7,116.4,125.45,1432018,310078
FINCABLES,20160101,252,255.8,250.9,254.75,14229,12561
FINPIPE,20160101,302.15,303.9,299,299.4,6170,3366
FIRSTWIN,20160101,3,3,2.85,2.85,1060,1060
FLEXITUFF,20160101,202,206,198,202,20861,676
FLFL,20160101,83.6,86,82.5,85.25,95592,55999
FMGOETZE,20160101,366.5,366.5,350.1,353.2,1286,449
FMNL,20160101,36.15,39.15,36.15,38.7,152662,72644
FORTIS,20160101,181.4,186.35,180.6,185.25,772204,300398
FOSECOIND,20160101,1422.95,1450,1415,1439.55,1116,979
FRL,20160101,149.85,151.55,148.25,149.45,249038,51824
FRLDVR,20160101,125.75,125.75,122,122.95,1105,756
FSL,20160101,43.75,43.85,43.25,43.4,1548127,686998
GABRIEL,20160101,99.15,99.5,97,98,736761,359668
GAEL,20160101,47.5,53.45,47,52.7,748196,454523
GAIL,20160101,374.75,377.2,368.2,369.75,770427,156234
GAL,20160101,31.35,32.5,31.35,31.5,15615,5572
GALLANTT,20160101,36.15,36.15,34.6,35.55,11822,7675
GALLISPAT,20160101,430,430.4,427,429.65,19714,7496
GAMMNINFRA,20160101,6.75,7.2,6.75,7.1,2341269,1281104
GAMMONIND,20160101,18.25,20.5,18.25,19.2,1997424,798322
GANDHITUBE,20160101,250,250,246,250,211,201
GANECOS,20160101,157.1,161.9,150.65,154.25,120514,33331
GANESHHOUC,20160101,137.2,140.9,133,138.4,84619,35378
GANGOTRI,20160101,1.55,1.55,1.55,1.55,56,56
GARDENSILK,20160101,30.5,31.65,30.25,30.7,54336,24741
GARWALLROP,20160101,429.9,429.9,417,419.5,10083,7514
GATI,20160101,164.05,167.5,163.7,165.05,640045,157657
GAYAPROJ,20160101,740.1,764.65,737.6,747.45,71304,25717
GDL,20160101,324.2,326.8,320.2,321.8,21522,13040
GEECEE,20160101,136.4,140,136,136.55,17065,12162
GEINDSYS,20160101,13.75,14.15,13.15,13.8,1554,1500
GEMINI,20160101,3.95,3.95,3.95,3.95,6464,6464
GENESYS,20160101,82.8,83.5,81,83,2982,2861
GENUSPAPER,20160101,5.25,5.45,5.05,5.4,305239,278908
GENUSPOWER,20160101,52.05,57.4,50.3,56.05,3671853,1614034
GEOJITBNPP,20160101,39.2,39.75,39,39.4,30230,18158
GEOMETRIC,20160101,188.15,191.4,186.3,187.65,411034,117817
GESHIP,20160101,369.9,374,366.85,370.15,31623,23036
GHCL,20160101,134.2,135.3,132.5,132.85,100072,67041
GICHSGFIN,20160101,237.7,239.9,232.35,236.9,68846,41689
GILLANDERS,20160101,72.1,77.9,71.2,75.9,90390,58393
GILLETTE,20160101,4690,4690,4625,4646.25,2348,1236
GINNIFILA,20160101,25.85,26.75,25,25.95,188345,132344
GIPCL,20160101,81.15,83.5,81.1,83.15,56574,39617
GISOLUTION,20160101,6.8,6.8,6.8,6.8,2753,0
GITANJALI,20160101,42,42.4,41.7,42.1,208778,100954
GKWLIMITED,20160101,552,579.95,551.75,577.85,456,252
GLAXO,20160101,3315,3317.15,3288,3294.85,1950,984
GLENMARK,20160101,921.9,927.95,921.05,923.75,112028,46951
GLOBALVECT,20160101,110.4,121.4,110.4,121.4,69616,49868
GLOBOFFS,20160101,338,338,331,335.4,22330,8160
GLOBUSSPR,20160101,78.45,80.9,77.8,79.35,409027,105351
GMBREW,20160101,848,948.3,745,932.85,940603,114542
GMDCLTD,20160101,85.4,86.35,85,85.9,42817,25407
GMRINFRA,20160101,16.35,16.6,16.05,16.45,19879956,3016312
GNFC,20160101,81.65,83.05,80.1,82.7,174610,108305
GOACARBON,20160101,78.5,83.45,78.5,81.5,91221,32788
GOCLCORP,20160101,146.9,148.95,145.05,147.15,4289,3924
GODFRYPHLP,20160101,1374.9,1437.9,1355,1413.75,353133,86105
GODREJCP,20160101,1327.95,1374.9,1298.3,1342.05,244911,89254
GODREJIND,20160101,379.95,385.3,379.3,384.2,130415,37776
GODREJPROP,20160101,335.6,338.65,333,337,67496,41142
GOKEX,20160101,66.6,67.45,64.1,65.5,311781,182153
GOKUL,20160101,19.3,20.9,19.3,20.55,6096,5216
GOLDBEES,20160101,2284.95,2285,2275.1,2280.2,6634,3633
GOLDENTOBC,20160101,46.75,51.9,46.7,49.35,44582,17984
GOLDIAM,20160101,56.2,58.4,54.8,55.55,44505,23234
GOLDINFRA,20160101,19.9,20.8,19.6,20.1,117068,68559
GOLDSHARE,20160101,2271.3,2278.5,2268.3,2276.55,1576,1150
GOLDTECH,20160101,4.95,4.95,4.95,4.95,6100,6100
GOODLUCK,20160101,103.5,104.6,102.65,103.65,39465,33788
GPIL,20160101,70.85,71,68.7,70.75,11456,7678
GPPL,20160101,142.1,153.9,142.1,149.05,740195,539625
GRANULES,20160101,148.55,151.9,148.1,150.5,401732,193232
GRAPHITE,20160101,85.5,86.8,83.7,86.15,87587,49643
GRASIM,20160101,3743.2,3790.1,3735,3767.75,23045,6782
GRAVITA,20160101,29.5,31.35,29.2,30.2,122058,52348
GREAVESCOT,20160101,143,144.1,141.6,142.25,103881,71385
GREENFIRE,20160101,2.6,2.6,2.3,2.3,41003,38078
GREENLAM,20160101,565.1,627,565.1,617.6,2154,1942
GREENPLY,20160101,980,998.95,977,986.35,16016,13444
GREENPOWER,20160101,17,18.15,16.75,17.95,2338564,1224475
GRINDWELL,20160101,759.95,759.95,746.15,750.35,774,620
GRPLTD,20160101,945,985,945,976.1,207,178
GRUH,20160101,274,276.95,268.2,270.85,83669,49207
GSCLCEMENT,20160101,27,27.85,26.45,27.25,89021,56512
GSFC,20160101,74.5,76.3,73.9,75.85,692679,321320
GSKCONS,20160101,6406.2,6406.2,6336,6369.3,1580,793
GSPL,20160101,137,148.7,136.15,142.2,1313615,493982
GSS,20160101,39.5,40,39,39.45,16378,8867
GTL,20160101,15.75,16.8,15.75,16.5,281213,103541
GTLINFRA,20160101,2.8,2.9,2.75,2.85,1463131,1017721
GTNIND,20160101,13.5,13.9,13.1,13.15,1087,972
GTNTEX,20160101,13.95,13.95,12.9,13.95,15191,10581
GTOFFSHORE,20160101,50.55,52.45,50.1,52.15,100318,60052
GUFICBIO,20160101,55,57,55,55.7,67078,38131
GUJALKALI,20160101,182.15,188,182.1,186.55,27098,16803
GUJAPOLLO,20160101,141.5,141.5,140,140,26395,26224
GUJFLUORO,20160101,542.45,548.95,535,537.3,23843,14558
GUJGASLTD,20160101,628.8,641.25,624.95,628.7,59459,11614
GUJNRECOKE,20160101,3.5,3.75,3.5,3.65,2101062,1322281
GUJNREDVR,20160101,2.45,2.6,2.45,2.6,34403,24116
GULFOILLUB,20160101,523,539,518,532.8,23335,16783
GULFPETRO,20160101,80.3,81.9,78.15,79.55,82932,35573
GULPOLY,20160101,452.05,466.9,452,460.8,2521,2247
GVKPIL,20160101,8.1,8.6,8.05,8.45,3320582,1469218
HANUNG,20160101,10.35,11.65,10.05,11.2,195343,105027
HARITASEAT,20160101,441,460.55,435,444.85,13956,5973
HARRMALAYA,20160101,61.25,62.45,60.6,61.65,80521,41031
HATHWAY,20160101,44.65,45,44.3,44.55,113639,55386
HATSUN,20160101,407.5,416.7,407.3,414.75,1612,843
HAVELLS,20160101,305,322.2,304.8,320.75,3254573,850302
HBLPOWER,20160101,44.75,46.3,44.5,45.55,495039,182600
HBSTOCK,20160101,9.7,10.25,9,10.1,3906,3474
HCC,20160101,25.25,26.3,25.15,25.8,3199653,1298276
HCIL,20160101,15,15.95,14.8,15,456242,298927
HCL-INSYS,20160101,60.85,62.1,60.6,60.8,1534578,569119
HCLTECH,20160101,855.1,855.1,843.5,845.85,485196,291168
HDFC,20160101,1261,1266.9,1250.65,1258.45,676161,308262
HDFCBANK,20160101,1082.4,1090.25,1076.15,1088.75,798769,448219
HDFCMFGETF,20160101,2366,2375,2359,2363.05,692,410
HDFCNIFETF,20160101,792,794.7,790.5,790.5,32,26
HDIL,20160101,78.25,79.35,77.25,78.35,9732305,925532
HEG,20160101,181,183,179.1,180.65,22354,12498
HEIDELBERG,20160101,81.45,81.45,78.45,78.65,118547,94182
HERCULES,20160101,179,183.5,178,182.65,4001,3030
HERITGFOOD,20160101,573.5,588.95,570.55,576.3,91788,25687
HEROMOTOCO,20160101,2689,2695,2675.2,2686.05,141582,72884
HESTERBIO,20160101,555.9,577,553.55,572.55,10582,8053
HEXATRADEX,20160101,20.8,21.6,20.75,21,9634,7298
HEXAWARE,20160101,245.1,245.1,242,242.5,245262,77143
HFCL,20160101,20.6,22.4,20.5,22.1,18295636,6769092
HGS,20160101,533.9,533.95,522,524.95,5348,3957
HIKAL,20160101,164.2,169.4,164.2,168.65,36266,28562
HIL,20160101,615.55,621.25,610.5,613.25,6583,3958
HILTON,20160101,20.6,21.9,20.6,21.7,3250,2800
HIMATSEIDE,20160101,215.95,218.5,213.85,217.85,201956,60007
HINDALCO,20160101,84.7,85.25,84,84.9,2806421,344255
HINDCOMPOS,20160101,1149,1150,1120,1139.85,214,135
HINDCOPPER,20160101,59,60.95,58.65,59.35,169450,44629
HINDDORROL,20160101,17.3,17.75,17,17.3,146452,92129
HINDMOTORS,20160101,7.45,7.5,7.35,7.4,66849,54410
HINDNATGLS,20160101,89.65,90.05,85.35,89,1347,942
HINDOILEXP,20160101,36.05,36.35,35.85,36,271073,113400
HINDPETRO,20160101,840,858.2,838.7,853.85,506902,149467
HINDSYNTEX,20160101,13.8,14.2,13.8,14.2,2872,2872
HINDUJAFO,20160101,36,36.95,34.55,34.75,390,215
HINDUJAVEN,20160101,456.9,456.9,446.2,449.55,1087,670
HINDUNILVR,20160101,860,862,853.5,856.55,230366,86336
HINDZINC,20160101,146.4,150,146.15,149.15,632558,170130
HIRECT,20160101,87.7,92,87.05,91.55,9177,6632
HITACHIHOM,20160101,1373.95,1399.5,1355.1,1376,6409,2143
HITECHGEAR,20160101,319,325.75,315,317.35,45068,17994
HITECHPLAS,20160101,178.3,188.95,173.4,183.5,81558,29654
HMT,20160101,51,52.2,50.9,51.8,398623,89810
HMVL,20160101,291.65,298,291.65,296.7,6707,3850
HNGSNGBEES,20160101,2069.99,2069.99,2050,2052,9,7
HOCL,20160101,16.5,18.7,16.2,18.25,509515,279578
HONAUT,20160101,9025.1,9025.1,8900,8912.6,937,652
HONDAPOWER,20160101,1378.55,1380.95,1332.1,1338.8,2261,1247
HOTELEELA,20160101,21.25,22.5,21.15,22,1055176,405661
HOTELRUGBY,20160101,4.1,4.1,4.1,4.1,61382,61382
HOVS,20160101,106.05,114.1,105.75,109.1,73333,25939
HSIL,20160101,299.7,302,297.1,298.2,35870,23282
HTMEDIA,20160101,93.05,94.45,92,92.5,49948,26540
HUBTOWN,20160101,111.4,111.9,108.6,110.2,3017,2096
IBREALEST,20160101,64.15,66.2,63.5,65.5,5256485,1329380
IBULHSGFIN,20160101,736.4,740.95,725.25,735.65,380254,66496
IBVENTURES,20160101,24.95,26.75,24.55,26.55,566367,328129
IBWSL,20160101,9,9.95,8.8,9.75,305071,197850
ICICIBANK,20160101,261.3,263.6,258,263,5452815,2325779
ICIL,20160101,1102.25,1138.5,1102.25,1108.6,30292,16839
ICNX100,20160101,99.75,99.75,87,87.48,787,373
ICRA,20160101,4430,4430,4372,4396.35,728,457
ICSA,20160101,3.1,3.45,3.1,3.3,77188,48453
IDBI,20160101,91,91.2,89.35,89.9,4679866,656053
IDBIGOLD,20160101,2374,2374,2359,2370,2002,2002
IDEA,20160101,142.95,144.45,142.2,143.2,1017096,346052
IDFC,20160101,48.15,48.9,47.9,48.4,1844288,572413
IDFCBANK,20160101,61.4,61.4,60.4,60.7,559738,329806
IFBAGRO,20160101,457.95,476,456.05,473.45,7046,5053
IFBIND,20160101,480,489.8,476.1,482.95,5410,3802
IFCI,20160101,27.6,28.9,27.5,28.45,10263984,2090496
IFGLREFRAC,20160101,113.05,115,112,112.45,10681,9364
IGARASHI,20160101,620,663,611,644.3,218099,86193
IGL,20160101,534,534.3,525,526.95,386040,215932
IGOLD,20160101,2425,2425,2360,2360,57,53
IGPL,20160101,128.2,130.8,127.05,127.95,36095,24259
IIFL,20160101,212.55,214.8,207,213.7,23811,16094
IITL,20160101,70,72,70,71.95,1204,804
IL&FSENGG,20160101,66.85,68.65,66.1,67.05,61866,33018
IL&FSTRANS,20160101,85.95,93,84.2,91.7,780860,398541
IMFA,20160101,148.55,157,147.65,149.95,9715,4946
IMPAL,20160101,709,710,692,697.3,204,176
IMPEXFERRO,20160101,1.9,1.9,1.85,1.85,62559,62559
INDBANK,20160101,8.8,10.5,8.75,10.5,203044,152782
INDHOTEL,20160101,117.35,122,115.75,120.45,3602977,3028496
INDIACEM,20160101,97.45,101.7,95.9,99.25,6306964,1457765
INDIAGLYCO,20160101,101.7,103.95,100.5,103.05,23532,12507
INDIANB,20160101,116.25,116.25,112.5,114.85,118541,63252
INDIANCARD,20160101,262,280.9,259.4,276.95,54604,23883
INDIANHUME,20160101,422.05,452,422.05,437.65,21749,15875
INDIGO,20160101,1244,1394.85,1243.05,1343.45,4914713,669438
INDLMETER,20160101,116.2,122.35,114,120.15,18351,12718
INDNIPPON,20160101,397.55,399.7,389.1,391.9,1296,685
INDOCO,20160101,324.95,326,320.05,320.6,11523,6103
INDORAMA,20160101,34.45,34.5,33.05,34.05,77762,45240
INDOSOLAR,20160101,9.75,11.5,9.7,11.25,3119650,1487347
INDOTECH,20160101,221,252,214.55,246.9,792958,112894
INDOTHAI,20160101,25.3,26.95,25.3,26.6,6561,6011
INDOWIND,20160101,4.8,4.85,4.65,4.85,42500,0
INDRAMEDCO,20160101,66.55,67.95,66,67.3,279232,134939
INDSWFTLAB,20160101,37,38.8,36.8,37.9,220710,123951
INDSWFTLTD,20160101,6.1,6.1,5.75,5.9,5550,0
INDTERRAIN,20160101,150.8,150.8,146,147.85,12447,9215
INDUSINDBK,20160101,968,972.3,961.35,963.85,500233,312110
INFINITE,20160101,216.9,220,215.5,216.65,23276,12090
INFOMEDIA,20160101,7.45,7.85,7.3,7.85,207464,184351
INFRABEES,20160101,281,284.98,277,282.79,240,196
INFRATEL,20160101,428,428.05,421.5,427.05,162098,35067
INFY,20160101,1100,1108.95,1093.2,1105.25,903275,331554
INGERRAND,20160101,770,797,764.95,791.2,11962,8004
INIFTY,20160101,84.5,86.99,82,82.1,1027,549
INOXLEISUR,20160101,239.45,241.95,237.05,239.4,48882,18612
INOXWIND,20160101,362.5,362.9,358.6,359.9,69435,50050
INSECTICID,20160101,406.3,406.8,400,403.45,13740,3745
INTELLECT,20160101,279.75,287,277.05,283.15,588873,182651
INVENTURE,20160101,12.75,13.55,12.75,13.45,17048,15203
IOB,20160101,31.05,31.7,30.7,31.35,1236430,500684
IOC,20160101,428.1,434.7,428,433.25,625734,222457
IOLCP,20160101,73.5,74,72.9,73.25,21398,6221
IPAPPM,20160101,267.05,271.6,267,269.1,28262,20478
IPCALAB,20160101,741,747.7,740,742.3,37731,20521
IRB,20160101,243.5,247.4,242.7,244.9,619131,241335
ISFT,20160101,425,486.6,415.5,426.25,92109,25821
ISMTLTD,20160101,9.75,10.45,9.6,9.95,163389,115950
ITC,20160101,327.6,329,325.65,327.5,986305,387116
ITDCEM,20160101,111,114.9,108.05,112.75,142171,63808
ITI,20160101,30.9,31.9,30.85,31.5,254817,121443
IVC,20160101,19.25,19.5,19.05,19.35,134824,84018
IVP,20160101,119.1,120.15,114.3,119.2,21501,12748
IVRCLINFRA,20160101,9.3,9.75,9.2,9.6,1792723,1077042
IZMO,20160101,74,75.8,73.4,74.05,80855,42551
J&KBANK,20160101,82.75,85.35,82.2,84.15,719617,367830
JAGRAN,20160101,160,168,157.15,166.25,221844,148939
JAGSNPHARM,20160101,48.2,53,48.2,51.2,216098,91322
JAIBALAJI,20160101,7.45,7.5,7.3,7.4,40743,39643
JAICORPLTD,20160101,73.7,79.5,73.2,78.15,5869613,1263435
JAIHINDPRO,20160101,12.2,12.85,12.2,12.4,29207,19396
JAMNAAUTO,20160101,140.35,141.6,139,141,634323,272125
JAYAGROGN,20160101,114.9,131.1,114.9,124.35,90773,28978
JAYBARMARU,20160101,152,172,152,167.25,74033,47423
JAYNECOIND,20160101,10,10.1,9.7,9.9,31520,23781
JAYSREETEA,20160101,85.4,86.5,84.4,84.8,64463,26173
JBCHEPHARM,20160101,279.8,285.4,278.25,279.15,230962,117553
JBFIND,20160101,236.75,240.45,232,237.3,100593,42431
JBMA,20160101,191.95,193,190,190.75,13585,9606
JCTEL,20160101,0.4,0.45,0.4,0.4,30201,30201
JENSONICOL,20160101,12.7,13.25,12.4,12.75,150713,69736
JETAIRWAYS,20160101,712.7,778,712.5,760.75,20385278,2253838
JHS,20160101,26.1,26.35,24.35,24.35,84132,0
JINDALPHOT,20160101,177.05,177.05,172,173.25,9649,7848
JINDALPOLY,20160101,497.35,497.35,492.1,494.35,51435,27903
JINDALSAW,20160101,62.75,63.5,62.3,62.55,414583,268105
JINDALSTEL,20160101,96.5,96.5,93.8,94.2,3403514,631506
JINDCOT,20160101,11.4,12.4,11,11.8,232375,144251
JINDRILL,20160101,135.1,137,135.1,135.9,3053,2234
JINDWORLD,20160101,140,140,140,140,602,550
JISLDVREQS,20160101,44.15,46.65,44.15,45.8,119154,81766
JISLJALEQS,20160101,69.3,72.4,68.55,71,2568252,764230
JKCEMENT,20160101,577,616.65,576.95,596.65,25263,14598
JKIL,20160101,375.9,380,370.1,374.8,11200,9235
JKLAKSHMI,20160101,329.5,336.85,325.15,333.8,25391,17953
JKPAPER,20160101,46.45,48.4,46.4,48.1,795415,419307
JKTYRE,20160101,111.5,117.45,109.3,115.95,4790069,1656416
JMA,20160101,186.75,189.95,186.25,187.5,252,201
JMCPROJECT,20160101,253.95,256.8,248.95,255.05,7035,4483
JMFINANCIL,20160101,46.75,46.75,44,45.4,853676,353246
JMTAUTOLTD,20160101,87,92.3,87,88.55,80423,36103
JOCIL,20160101,218.75,228.4,216.05,223.3,39972,23553
JPASSOCIAT,20160101,12.05,12.5,11.95,12.4,25721598,5805993
JPINFRATEC,20160101,12.85,13.1,12.65,13,820766,512259
JPOLYINVST,20160101,111.5,118.25,106.15,113.3,36126,16306
JPPOWER,20160101,7.1,7.15,6.9,7.05,1163557,733168
JSL,20160101,28.85,28.95,28.45,28.5,170465,101042
JSWENERGY,20160101,85,87,83.8,86.65,995432,200553
JSWHL,20160101,979.7,1006,976,999.35,2905,2322
JSWSTEEL,20160101,1028.9,1036.8,1020.5,1027,450719,128957
JUBILANT,20160101,412,421.75,403.1,419.05,365888,125135
JUBLFOOD,20160101,1486.8,1512.9,1480,1484.7,154601,65384
JUBLINDS,20160101,226.5,233.45,224,231,25573,17999
JUNIORBEES,20160101,201,203.7,200.11,203.62,4199,2464
JUSTDIAL,20160101,844.25,856.65,842.2,847.4,297989,32892
JVLAGRO,20160101,22.4,24,22.4,23.55,276318,169681
JYOTHYLAB,20160101,314,321,310,318.85,39634,27061
JYOTISTRUC,20160101,16.2,17.6,16.1,17.35,929961,432807
KABRAEXTRU,20160101,103.8,106.95,102,105.45,7510,6455
KAJARIACER,20160101,982.5,989.9,976.95,982.3,5183,2510
KAKATCEM,20160101,153.95,153.95,148.3,151.9,6695,5710
KALINDEE,20160101,155.5,157.5,154,156.5,129852,40314
KALPATPOWR,20160101,257.95,259.2,254.55,255.8,15126,9427
KALYANIFRG,20160101,287,310.85,286,309.85,412,0
KAMATHOTEL,20160101,50.75,53.65,50,51,59573,22613
KANANIIND,20160101,10.95,11,10.05,10.05,18867,11845
KANORICHEM,20160101,76.75,80.15,76.25,79.5,153268,69651
KANSAINER,20160101,267.75,274.1,266,266.7,54026,30772
KARMAENG,20160101,25,25,23.8,24.2,2619,1897
KARURVYSYA,20160101,491.1,493.5,489,492.05,27123,21542
KAUSHALYA,20160101,5,5.7,5,5.25,33155,22924
KAVVERITEL,20160101,24.45,24.5,22.5,23.9,17375,11075
KAYA,20160101,1135.5,1181.4,1133.4,1156.4,23288,11952
KCP,20160101,83,85.75,82.55,85.05,168036,76791
KCPSUGIND,20160101,25.95,27.8,25.95,27.5,420149,239701
KEC,20160101,161.25,164.8,156.1,156.75,1469542,514721
KECL,20160101,44.75,45.3,42.55,43.5,642486,362415
KEI,20160101,120.65,121.2,117.2,118.15,374249,155917
KEMROCK,20160101,24,24.3,23.25,23.7,16730,12684
KERNEX,20160101,52,52,51.2,51.95,14881,0
KESARENT,20160101,26.8,29.55,26.8,29.15,2188,1182
KESORAMIND,20160101,112.6,114.5,111,113.65,220916,0
KGL,20160101,2.3,2.3,2.15,2.25,1497436,961248
KHAITANELE,20160101,39.7,40.5,38.1,38.65,2917,281
KHAITANLTD,20160101,10,10,10,10,354,0
KHANDSE,20160101,18.05,19.7,18.05,18.05,1149,1149
KICL,20160101,1634.95,1635,1605,1622,101,97
KIL,20160101,43,44.5,42.5,43.95,17379,5227
KILITCH,20160101,45.05,46.8,45.05,46.15,20558,19606
KIRIINDUS,20160101,103.35,112.4,103.25,107.5,10629,4124
KIRLOSBROS,20160101,175,177.9,171.15,174.9,56541,45802
KIRLOSENG,20160101,252.75,254.4,245,250.2,14029,6378
KIRLOSIND,20160101,650,675,650,656.6,918,704
KITEX,20160101,719.8,729.7,712.8,720.95,47815,18621
KKCL,20160101,2137.8,2199,2113,2156.1,78,26
KMSUGAR,20160101,5.15,5.25,5,5.2,6250,0
KNRCON,20160101,571.65,580,565.1,577.55,7373,4938
KOHINOOR,20160101,52.85,53.25,52,52.4,34289,20779
KOKUYOCMLN,20160101,98.55,101.5,98.3,100.25,89344,40427
KOLTEPATIL,20160101,153,156.5,153,154.3,42701,18189
KOPRAN,20160101,75.3,76.6,74.7,75.35,440104,159188
KOTAKBANK,20160101,720,729.85,711.25,727.25,622438,358207
KOTAKBKETF,20160101,170.42,172.49,170,172,419,127
KOTAKGOLD,20160101,224.05,226.2,224.05,225.95,7773,5416
KOTAKNIFTY,20160101,803.5,808,800.94,805.06,1901,1113
KOTAKPSUBK,20160101,293,297,292,295.85,379,141
KOTARISUG,20160101,9.95,10.4,9.55,10.2,52502,44705
KOTHARIPET,20160101,29,29.9,27.7,28.2,76783,53675
KOTHARIPRO,20160101,375.95,375.95,366,368.65,33519,19224
KPIT,20160101,169.25,170.7,168.2,168.7,116055,49997
KPRMILL,20160101,887.5,919,871.1,898.2,67078,28586
KRBL,20160101,227.6,229.95,227.5,228.05,48869,15904
KRIDHANINF,20160101,123.95,124.4,122.15,123.55,98424,62807
KSBPUMPS,20160101,605,643.55,600.25,628.1,24462,11149
KSCL,20160101,355.5,363.4,351,357,3249319,860421
KSERASERA,20160101,0.35,0.35,0.3,0.35,46362,0
KSK,20160101,51,52.6,49.65,51.85,139417,55135
KSL,20160101,167,171,166.9,168.4,74453,21462
KTIL,20160101,435.4,435.4,427.35,431.6,2774,1504
KTKBANK,20160101,122.75,125.2,122.55,124.8,476854,181062
KWALITY,20160101,143.75,151.25,142.4,147.6,2545503,766015
L&TFH,20160101,65.35,66.05,65.15,65.85,730099,324783
LAKPRE,20160101,54.5,59.7,54.5,57.55,5145,4575
LAKSHMIEFL,20160101,15.4,17.2,15.3,16.35,139428,80986
LAKSHVILAS,20160101,96.9,101.25,95.95,99.95,410525,316310
LALPATHLAB,20160101,807.5,819.35,801,803.6,682083,107237
LAMBODHARA,20160101,205,206.75,198.35,200.05,71457,36745
LAOPALA,20160101,646,654,625,632.35,38349,8962
LAXMIMACH,20160101,3890,3890,3811.05,3823.75,3000,1555
LCCINFOTEC,20160101,0.4,0.4,0.4,0.4,5000,0
LFIC,20160101,36.55,36.55,36.55,36.55,150,0
LGBBROSLTD,20160101,518.8,521,516.2,519.2,4724,3553
LGBFORGE,20160101,8.1,8.95,8,8.75,262572,187357
LIBERTSHOE,20160101,200.9,204.3,199.25,201.1,29399,12770
LICHSGFIN,20160101,510,512.4,505.6,508.35,725602,192787
LICNETFGSC,20160101,14.53,14.53,14.53,14.53,50,50
LINCOLN,20160101,247.9,249,241.9,243.45,77410,47931
LINCPEN,20160101,219.45,220.9,214.7,218.55,13258,10010
LINDEINDIA,20160101,317.75,320,312.6,315.2,1427,968
LIQUIDBEES,20160101,999.99,1000.01,999.99,999.99,795289,528815
LITL,20160101,6.4,6.9,6.35,6.8,7601600,3468774
LLOYDELENG,20160101,301.9,310.15,301,307.8,268225,114117
LML,20160101,9.1,9.3,9.1,9.15,211751,118053
LOKESHMACH,20160101,88.55,90,86.15,88.6,22002,11299
LOTUSEYE,20160101,24,24.95,23.2,24.95,127121,79964
LOVABLE,20160101,273.25,275.9,271.6,273.7,43528,17341
LPDC,20160101,3.9,4.55,3.9,4.4,52399,31526
LT,20160101,1279,1291,1272.55,1289.2,751822,216329
LUMAXAUTO,20160101,51,53.95,49.55,51.7,69259,16167
LUMAXIND,20160101,471.85,471.9,461.95,466.85,8563,5424
LUMAXTECH,20160101,406.4,411,405,409.65,14255,8192
LUPIN,20160101,1836.1,1859,1832.2,1845.25,238463,67787
LUXIND,20160101,3525,3679.85,3525,3605.65,3680,1912
LYCOS,20160101,30.45,34.15,30.45,32.95,1751080,978794
LYKALABS,20160101,128.85,134,128.85,130.05,377736,113030
LYPSAGEMS,20160101,149.9,150.4,143,146.1,69024,14051
M&M,20160101,1271.95,1279.45,1260,1265.35,243409,43459
M&MFIN,20160101,241.7,247.4,241.05,246,303324,129286
M100,20160101,13.74,14.1,13.74,14.06,8643,8033
M50,20160101,73.5,78,73.5,76.52,1801,1217
MAANALU,20160101,33.05,38.45,32.65,38.15,33810,25521
MADHAV,20160101,74,78.5,74,75.55,22521,14334
MADHUCON,20160101,75.05,76.3,73.95,75.2,63649,31139
MADRASFERT,20160101,15.5,15.9,14.8,15.6,56174,41690
MAGMA,20160101,91.35,93,91.35,91.85,13340,9367
MAGNUM,20160101,3.65,4,3.6,3.8,9071,4800
MAHABANK,20160101,31.75,32.35,31.6,32.25,59597,33995
MAHINDCIE,20160101,252.65,256.65,251.1,253.45,53750,23469
MAHLIFE,20160101,474.05,489.85,471.85,485,3964,1646
MAHSCOOTER,20160101,1406.1,1425,1406,1417.1,959,492
MAHSEAMLES,20160101,176.8,177.5,174,174.3,7788,5797
MAITHANALL,20160101,104.3,108,102,105.35,2458,1602
MAJESCO,20160101,647,736.7,644.1,725.85,1457419,239744
MALUPAPER,20160101,12.8,12.95,12.5,12.9,7258,7258
MALWACOTT,20160101,8.55,8.55,8.55,8.55,100,0
MANAKALUCO,20160101,5.05,6.25,5.05,5.7,2268,2111
MANAKCOAT,20160101,6.6,7.1,6.6,6.85,8711,8711
MANAKINDST,20160101,6.5,6.95,6.05,6.25,6254,4855
MANAKSIA,20160101,48,50.5,48,48.4,8551,4278
MANAKSTEEL,20160101,11.75,12.2,11.75,11.75,3151,3151
MANALIPETC,20160101,29.75,30.7,29.5,30.4,560815,321703
MANAPPURAM,20160101,29.45,29.95,28.8,29.65,2754581,1291054
MANDHANA,20160101,309.45,328,309.45,325.15,117833,63593
MANGALAM,20160101,185.25,204.65,185.25,204.65,452448,190042
MANGCHEFER,20160101,47.6,47.65,46.5,46.85,38810,22762
MANGLMCEM,20160101,193.55,198.85,193.55,197.15,26295,11814
MANGTIMBER,20160101,19.85,19.85,17.1,18.2,49156,26718
MANINDS,20160101,96,97.35,95.35,95.8,173062,77416
MANINFRA,20160101,47.25,47.6,46.15,46.5,764977,497844
MANPASAND,20160101,495.05,510,491.55,504.95,13483,4439
MANUGRAPH,20160101,61,64.95,60.5,62.05,53020,32530
MARALOVER,20160101,35.4,37.1,35.4,36.5,42549,25483
MARICO,20160101,225.9,229.75,224.4,227.15,275593,119420
MARKSANS,20160101,105,106.95,104,104.6,1772306,668837
MARUTI,20160101,4621,4668,4602.35,4638.5,243597,66147
MASTEK,20160101,187,199,186.15,196.7,475436,126333
MAWANASUG,20160101,17.85,18.8,17.45,18.8,84337,39327
MAX,20160101,508.4,528,504.15,523.85,278353,129616
MAXWELL,20160101,56.95,57.9,56.45,57.45,181893,65878
MAYURUNIQ,20160101,472,476.5,467.5,474.1,13602,10591
MBECL,20160101,99,99.5,98.7,98.85,23625,22709
MBLINFRA,20160101,228,228.1,222.5,224.85,140045,85140
MCDHOLDING,20160101,30,31,30,30.25,24132,20559
MCDOWELL-N,20160101,3001,3050,3001,3010.5,95919,34158
MCLEODRUSS,20160101,173.15,175,172,174.5,255921,92009
MCX,20160101,924,935.4,921.1,927.05,242647,102395
MEGASOFT,20160101,7.6,9.1,7.6,9.1,576170,307596
MEGH,20160101,25,25.8,25,25.45,647647,295950
MENONBE,20160101,73,78,70.4,75.2,37982,18502
MEP,20160101,45.4,46.15,45.1,45.75,492661,103938
MERCATOR,20160101,28.75,29.45,28.35,29,1264394,398345
MERCK,20160101,780.8,782.8,772.45,778.3,7890,5123
METALFORGE,20160101,76,79.8,76,78.35,91095,52355
METKORE,20160101,3,3,2.9,2.95,24091,21151
MHRIL,20160101,453,464.35,441,444.7,43935,22065
MIC,20160101,23.95,24.55,23.6,24.1,622661,305187
MICROSEC,20160101,87.2,89.4,87.15,87.8,19737,12007
MINDACORP,20160101,96.85,96.9,94,95.9,136712,83947
MINDAIND,20160101,949,949,914,917.15,21545,9531
MINDTREE,20160101,1443,1452.9,1434.1,1441.55,47079,14358
MIRCELECTR,20160101,20.25,20.9,19.55,20.1,485413,242292
MIRZAINT,20160101,132.45,135.3,132.45,133.1,206253,66997
MMFL,20160101,505.5,517,505,513.85,5111,4315
MMTC,20160101,47.8,49.45,47.8,48.45,424807,136554
MOHITIND,20160101,61.5,63.4,61.25,62.85,34730,8122
MOIL,20160101,210.9,214.55,210.5,213.9,40428,28383
MOLDTKPAC,20160101,321.9,322.9,312.25,316.65,23064,14750
MONNETISPA,20160101,35.5,35.5,33,33.7,443398,235863
MONSANTO,20160101,2202.05,2240,2200,2205.65,2682,1613
MONTECARLO,20160101,543.9,543.9,534,536.25,12811,7276
MORARJEE,20160101,52,52.9,51.2,51.25,8897,6543
MOREPENLAB,20160101,37.75,40.75,37.4,39.85,10259843,2831303
MOSERBAER,20160101,10.4,11.45,10.3,11.25,5818704,2288622
MOTHERSUMI,20160101,293,297.9,290.75,297,636154,119519
MOTILALOFS,20160101,331,339.75,331,338.05,11223,9195
MOTOGENFIN,20160101,39.6,40,39.6,40,101,0
MPHASIS,20160101,498.8,505,494.45,496.35,45543,22421
MPSLTD,20160101,814.25,814.5,797,799.55,2281,1202
MRF,20160101,40092.35,41424.65,39877.1,40552.15,6316,1241
MRO-TEK,20160101,36,40.3,36,39.1,132235,71819
MRPL,20160101,68,69.2,67.05,68.95,542860,337725
MSPL,20160101,13.65,13.65,13.1,13.3,1831,1666
MTEDUCARE,20160101,183.05,187.7,179.1,185.3,275523,92705
MTNL,20160101,22.35,22.65,22.15,22.45,1039998,393494
MUKANDENGG,20160101,36.5,36.7,35.15,35.65,21089,11821
MUKANDLTD,20160101,52,52,47.85,48.8,289826,102401
MUKTAARTS,20160101,54.7,54.75,52.7,53.35,48308,28588
MUNJALAU,20160101,92.5,92.5,91,91.9,46507,25582
MUNJALSHOW,20160101,204.3,210,204.3,207,17286,12665
MURLIIND,20160101,3.2,3.2,3.2,3.2,771,0
MURUDCERA,20160101,28,29.3,27.6,28.65,119571,65046
MUTHOOTCAP,20160101,147.3,154.65,147.3,150,145,140
MUTHOOTFIN,20160101,180.3,180.3,177.7,178.75,26726,12134
MVL,20160101,0.45,0.45,0.4,0.45,139218,138217
MYSOREBANK,20160101,422.05,429.9,422.05,427.3,580,472
N100,20160101,305.99,305.99,299.01,301.78,656,436
NAGAROIL,20160101,4.25,4.3,4.2,4.2,99616,91334
NAGREEKEXP,20160101,34.7,37.6,34.7,36.3,6894,4405
NAHARCAP,20160101,78,80.85,78,79.25,1492,1276
NAHARINDUS,20160101,60.6,67.8,60.6,63.95,49101,25550
NAHARPOLY,20160101,53.75,59.3,53,56.95,72748,39781
NAHARSPING,20160101,130.1,134.75,128.1,129.85,148540,82803
NAKODA,20160101,0.5,0.5,0.45,0.5,2959974,1983321
NATCOPHARM,20160101,581,587.5,572.55,576.4,114217,50368
NATHBIOGEN,20160101,79,81.4,78.45,79.9,1807,1363
NATIONALUM,20160101,39.95,40.45,39.95,40.25,205223,114840
NATNLSTEEL,20160101,14.5,14.5,13.75,14.2,9630,0
NAUKRI,20160101,859,884,850.9,880,37519,13952
NAVINFLUOR,20160101,1872.05,1985,1865.25,1949.2,35300,14104
NAVKARCORP,20160101,206,215,205,211.45,99329,62251
NAVNETEDUL,20160101,96.05,97.3,94.85,95.3,40160,23210
NBCC,20160101,995,1018,982,1004.2,197418,63615
NBVENTURES,20160101,163,176.5,162.2,172.55,32416,20152
NCC,20160101,76.2,77.9,76,77.15,2823057,841919
NCLIND,20160101,163.95,166.4,161.7,165,99114,46777
NDL,20160101,147.75,151.45,143.8,149.5,191539,45238
NDTV,20160101,85.4,86.2,84.2,84.9,99571,34223
NECLIFE,20160101,54,55.2,54,54.7,494511,160642
NELCAST,20160101,72.75,73.2,70.3,72.6,76657,51397
NELCO,20160101,124.9,128,123.7,126.25,787927,209616
NEPCMICON,20160101,1.9,2,1.9,2,5059,0
NESCO,20160101,1682.95,1790,1681.95,1733,7970,4266
NESTLEIND,20160101,5820.05,5850,5775,5785.15,12085,6497
NET4,20160101,2.7,2.7,2.7,2.7,6438,6438
NETWORK18,20160101,58.85,60,58.75,59,1011302,563473
NEULANDLAB,20160101,795.95,799.05,780.1,794.8,12343,6502
NEXTMEDIA,20160101,17.3,18.9,17.2,18.25,125882,82246
NEYVELILIG,20160101,82.4,82.4,81.05,81.65,29421,21764
NFL,20160101,29.5,30.9,29.1,30,709255,289598
NGCT,20160101,2.1,2.1,2.1,2.1,40000,40000
NHPC,20160101,21.1,21.5,20.75,21.2,5131081,1467399
NIBL,20160101,65,65,62.55,64.95,2273,2122
NICCO,20160101,0.45,0.45,0.45,0.45,502,502
NIFTYBEES,20160101,802,807.5,800,805.06,27347,13576
NIITLTD,20160101,99.05,100.9,98.65,99.05,1013438,346241
NIITTECH,20160101,579.55,586,573,577.6,28852,10919
NILAINFRA,20160101,18.15,19,17.85,18.6,1464101,576707
NILKAMAL,20160101,1259.9,1284.9,1253.05,1269.2,95830,27074
NIPPOBATRY,20160101,1113.05,1139,1103.1,1116,1824,1634
NIRVIKARA,20160101,59.2,60.2,58,58.5,7552,6498
NITCO,20160101,49.45,50.25,47.5,49.5,1130340,267879
NITESHEST,20160101,14.25,14.8,14.25,14.4,290128,186217
NITINFIRE,20160101,44.3,45.4,43.5,44.25,696365,253130
NITINSPIN,20160101,79,79.6,77.05,77.7,141687,66803
NMDC,20160101,89.8,91.9,89.7,91.25,537856,202201
NOCIL,20160101,57.5,59.85,57.5,58.9,1184680,446123
NOIDATOLL,20160101,24.95,25.65,24.75,25.2,154481,103773
NORBTEAEXP,20160101,8.4,8.4,7.75,8.4,8808,7523
NRBBEARING,20160101,140.45,142.2,138.8,139.45,11663,2503
NSIL,20160101,731,751,725,730,235,158
NTPC,20160101,146.3,146.3,144.1,144.5,906633,328776
NUCLEUS,20160101,259.5,264.2,259,259.3,23201,13449
NUTEK,20160101,0.65,0.65,0.6,0.6,106064,101064
OBEROIRLTY,20160101,268.05,275,266.4,272.25,79492,33238
OCL,20160101,488,490,483,483.35,455,354
OFSS,20160101,3732,3817.8,3710.7,3801.75,8451,2421
OIL,20160101,390.1,393.95,385,389.05,281313,71496
OILCOUNTUB,20160101,31.1,32.8,31.1,32.1,30989,22544
OISL,20160101,12.8,13.2,12.6,13.05,25303,24480
OMAXAUTO,20160101,84.8,94.2,84.25,89.9,345360,106310
OMAXE,20160101,135.85,136.45,135.55,136.15,395484,90957
OMKARCHEM,20160101,225,229.8,224.15,227.6,75015,26020
OMMETALS,20160101,53.2,57.45,53.1,56.55,722404,300396
OMNITECH,20160101,3.3,3.4,3.3,3.4,515,515
ONELIFECAP,20160101,60.8,63.4,59.3,60.35,129176,49888
ONGC,20160101,239.9,243.4,238.1,242.5,1847985,693231
ONMOBILE,20160101,130.2,131,128.65,129.45,280895,111764
ONWARDTEC,20160101,104,108,104,105.95,12115,6121
OPTOCIRCUI,20160101,12.8,14.55,12.65,14.3,21311327,9691745
ORBITCORP,20160101,7.35,7.9,7.35,7.8,286034,161130
ORBTEXP,20160101,391.25,398.8,385.1,388.65,2900,1978
ORCHIDPHAR,20160101,65.45,66.1,63.1,64.05,2200819,709920
ORICONENT,20160101,63.25,66.3,63.25,64.9,1478009,560361
ORIENTABRA,20160101,54.5,57.9,53.05,56.4,243668,97625
ORIENTALTL,20160101,6,6,6,6,150,0
ORIENTBANK,20160101,140.5,145.5,140.35,144.25,1468519,268462
ORIENTBELL,20160101,173.3,181.35,173.3,176.35,46997,24638
ORIENTCEM,20160101,152,152,146.8,147.7,69440,53815
ORIENTHOT,20160101,27.35,30.1,27.1,29.75,927045,482258
ORIENTPPR,20160101,33.05,34.8,33.05,34.35,687840,536568
ORIENTREF,20160101,90.9,91.85,87.2,90.05,8706,4697
ORISSAMINE,20160101,1965,1965,1924,1929.9,2074,1579
ORTEL,20160101,180,180,178,178,83,83
ORTINLABSS,20160101,32.45,34,31.2,33.4,104957,58309
OUDHSUG,20160101,35.95,37.6,35.5,36.65,47038,28444
PAEL,20160101,17.5,17.5,16.5,16.7,4242,2879
PAGEIND,20160101,13465,13850,13425,13510.35,4802,2055
PALREDTECH,20160101,116.25,117.5,113.1,114.4,20853,11759
PANACEABIO,20160101,135.75,136.95,135,136.05,4700,2762
PANAMAPET,20160101,74.05,75.9,73,75.1,2733,1975
PANORAMUNI,20160101,16.5,17.1,15.55,16.35,144141,88320
PAPERPROD,20160101,241.45,244.9,240,241.9,12823,10683
PARABDRUGS,20160101,9.55,11,9.3,10.9,1109102,562647
PARACABLES,20160101,5.05,5.05,5.05,5.05,23126,23126
PARAPRINT,20160101,0.6,0.6,0.6,0.6,1,1
PARASPETRO,20160101,0.25,0.3,0.2,0.3,9312,0
PARRYSUGAR,20160101,30.85,30.85,29.45,30.25,1727,1677
PARSVNATH,20160101,25.8,26.1,25.55,25.95,442743,333614
PATELENG,20160101,73.2,77,73.2,76.7,185034,108949
PATINTLOG,20160101,116.3,118.5,115.5,116.3,76536,23194
PATSPINLTD,20160101,11.4,12.35,11.4,12.2,11356,9655
PBAINFRA,20160101,17.7,18.7,17,17.8,107659,54042
PCJEWELLER,20160101,393.6,404,383,392.7,83309,19622
PDPL,20160101,47.8,56.45,47.7,56.45,300462,89544
PDSMFL,20160101,230,239,228.6,230.3,2388,1609
PDUMJEIND,20160101,20,20.7,19.85,20.7,123,122
PDUMJEPULP,20160101,50.95,52.35,48.05,50.05,51529,31133
PEARLPOLY,20160101,21,21.65,21,21.5,1952,1868
PEL,20160101,1018.5,1030,1005,1010,67558,33689
PENIND,20160101,55.35,56.5,54.4,54.6,405573,220410
PENINLAND,20160101,23.8,24.05,23.6,23.95,179138,139896
PENPEBS,20160101,154.95,158.5,154.95,155.55,1354,560
PERSISTENT,20160101,643.05,650,640,649.1,20449,10693
PETRONENGG,20160101,252,269,246,258.6,84946,18246
PETRONET,20160101,256.75,261.9,256.05,259,2341922,691137
PFC,20160101,201,203.5,201,202.5,1025639,339662
PFIZER,20160101,2358,2411.25,2341.15,2383.65,17990,11492
PFOCUS,20160101,56.8,58.6,55.75,57.85,100084,79431
PFRL,20160101,233,263.45,232,248,307528,146909
PFS,20160101,40.5,41.2,40.2,40.8,760639,430207
PGEL,20160101,148.1,151.35,147.8,148.8,8119,3032
PGHH,20160101,5631,5640,5600,5603.25,2337,1679
PGIL,20160101,240,249.85,227.8,232.85,4980,4108
PHILIPCARB,20160101,129.95,134,128.15,130.2,106043,49955
PHOENIXLL,20160101,102.7,103,101.2,102.7,13391,10770
PHOENIXLTD,20160101,333.95,346,332,333.85,1316,300
PIDILITIND,20160101,552.9,559.95,552.25,555.5,104742,33862
PIIND,20160101,640,667,640,663.15,47735,25184
PILANIINVS,20160101,1451.5,1520,1450,1502.3,714,600
PILITA,20160101,18,18.2,16.55,17.1,44408,23267
PIONDIST,20160101,341,359.45,332,359.45,33968,12846
PIONEEREMB,20160101,82.5,82.5,77.85,78.65,89162,63087
PIPAVAVDOC,20160101,89.5,93,89.5,91.7,9005204,2320486
PIRPHYTO,20160101,109,119.6,109,118.35,266288,100681
PITTILAM,20160101,50.5,51.5,48.5,48.95,71278,34529
PKTEA,20160101,120,125,120,120,5,3
PLASTIBLEN,20160101,448.45,448.9,440,442.3,8761,5113
PNB,20160101,116,117.9,115.5,117.6,4070369,973113
PNBGILTS,20160101,26.6,27.6,26.4,27.2,160512,111933
PNC,20160101,24,25.85,24,25.45,48226,31758
PNCINFRA,20160101,534.95,544.95,528,538.3,4369,2069
POCHIRAJU,20160101,16.05,17.3,15.5,16.7,108901,54481
POLARIS,20160101,210.4,213.5,210.1,212.1,215008,137154
POLYMED,20160101,395,401,378.9,388.5,12672,6004
POLYPLEX,20160101,250.55,254.6,247.8,249.25,6969,3865
PONNIERODE,20160101,194,194,173.95,186.7,2753,1837
POWERGRID,20160101,141.4,141.85,140.75,141,1816777,1513329
POWERMECH,20160101,655.6,669.95,654.35,660.05,13234,7698
PPAP,20160101,165.2,168.95,165.15,167.25,3464,1773
PRABHAT,20160101,145.4,145.5,137.5,142.75,105909,69917
PRADIP,20160101,1.9,1.9,1.8,1.9,1428,1428
PRAENG,20160101,6.9,7.5,6.65,7.4,70058,56794
PRAJIND,20160101,91.25,97,91.25,95.2,3795086,1032266
PRAKASH,20160101,35.8,36.5,35.05,35.75,350698,171417
PRAKASHCON,20160101,4.65,4.65,4.65,4.65,98380,90050
PRAKASHSTL,20160101,151,154.9,147,148.75,6125,3208
PRATIBHA,20160101,45.9,47.35,45.2,46.6,268597,143498
PRECOT,20160101,67.2,67.8,63.6,64,4510,4106
PRECWIRE,20160101,175.7,185,167,176.3,42487,24557
PREMIER,20160101,48.8,50.35,48.1,48.35,11402,6755
PREMIERPOL,20160101,23.35,23.35,23.35,23.35,7000,0
PRESSMN,20160101,62.5,62.5,60.75,61.1,29986,26137
PRESTIGE,20160101,194.5,197,192.6,194.8,41012,23815
PRICOL,20160101,43.7,44.75,43.25,43.65,693851,362293
PRIMESECU,20160101,5.85,5.85,5.85,5.85,4159,4159
PRISMCEM,20160101,83.3,84.2,82.5,82.85,206609,123603
PROVOGE,20160101,7.4,7.5,7,7.25,181179,104380
PROZONINTU,20160101,31.7,33.85,31.7,33.3,227028,132000
PSB,20160101,39.1,39.75,38.75,39.55,48643,31035
PSL,20160101,11.7,12.2,11.6,12.1,97392,60321
PSUBNKBEES,20160101,320,320,316.5,319,249,179
PTC,20160101,66.35,67.4,65.5,66.6,569881,115030
PTL,20160101,87,101.05,86.7,96.9,102636,68929
PUNJABCHEM,20160101,180.5,181,178,178.9,4334,3064
PUNJLLOYD,20160101,27.3,29.3,27.1,28.7,3754182,1318381
PURVA,20160101,63.55,64.75,61.05,63.45,50541,29162
PVP,20160101,6.8,6.8,6.55,6.6,87973,71730
PVR,20160101,797.55,809.95,792,794.95,36434,19407
QGOLDHALF,20160101,1152.2,1160,1146,1152,656,493
QNIFTY,20160101,838.7,842,838.7,841.4,13,11
QUINTEGRA,20160101,0.85,0.85,0.85,0.85,3574,3574
RADAAN,20160101,1.95,1.95,1.9,1.95,16389,15401
RADICO,20160101,119.55,121,115.5,116.05,495418,248241
RAIN,20160101,37.95,38.25,37.65,37.8,213057,137566
RAINBOWPAP,20160101,40,40,39.3,39.9,1177,1171
RAIREKMOH,20160101,279,279,278,278.55,2304,200
RAJESHEXPO,20160101,680.9,687.7,675,678.55,156422,28382
RAJOIL,20160101,1.8,1.8,1.8,1.8,11829,0
RAJRAYON,20160101,0.5,0.55,0.5,0.55,84566,68418
RAJSREESUG,20160101,30.3,33.45,30.3,32.45,29573,23169
RAJTV,20160101,53.45,54.75,53.45,54.2,65796,62690
RAJVIR,20160101,50,50,50,50,300,300
RALLIS,20160101,180,181.5,177.75,180.3,104138,43440
RAMANEWS,20160101,26.7,26.75,25.7,26.55,219498,155495
RAMASTEEL,20160101,937,940,935,938.1,8464,3848
RAMCOCEM,20160101,391.65,402,382.35,389.8,60581,21795
RAMCOIND,20160101,123.8,134.85,123.8,132.75,373520,151055
RAMCOSYS,20160101,799.75,815,795.1,808.25,12637,7551
RAMKY,20160101,33,34,33,33.4,38843,18194
RANASUG,20160101,4.05,4.3,4.05,4.25,545215,368879
RANEENGINE,20160101,514.8,514.8,500.25,501.25,401,202
RANEHOLDIN,20160101,620.05,628.95,620.05,621.05,132,106
RASOYPR,20160101,0.2,0.3,0.2,0.25,7355538,4771619
RATNAMANI,20160101,546.45,556.75,545,555.1,4671,4267
RAYMOND,20160101,428.85,434,423.4,425.3,74850,42483
RBL,20160101,342,354,342,351.6,1544,1393
RCF,20160101,49.9,50.7,49.2,50.15,1005551,373728
RCOM,20160101,88.4,91.75,88.2,90.6,15237108,1501779
RECLTD,20160101,226.55,228.8,226.15,228.15,520577,155853
REDINGTON,20160101,115.9,118,115.65,116.95,27502,14767
REFEX,20160101,8.8,8.9,8.3,8.35,9335,8432
REIAGROLTD,20160101,0.75,0.8,0.75,0.8,210621,0
REISIXTEN,20160101,0.5,0.5,0.45,0.5,3092,2801
RELAXO,20160101,510.95,511,505,508.15,3089,1838
RELBANK,20160101,1838.05,1840,1823,1840,16,8
RELCAPITAL,20160101,437.9,468.65,436.2,463.25,5375140,412216
RELCNX100,20160101,82,82,82,82,40,40
RELDIVOPP,20160101,18.1,18.55,18.1,18.55,10,5
RELGOLD,20160101,2205,2216.9,2205,2210.75,615,374
RELIANCE,20160101,1009.8,1018.9,1008.2,1015.35,1238135,529539
RELIGARE,20160101,315.95,315.95,310.05,314.1,330,258
RELINFRA,20160101,543.95,595.9,541.45,591.75,10506462,850424
RELNIFTY,20160101,80.9,81.68,80.9,81.68,1036,0
RELNV20,20160101,426,426,426,426,1,1
REMSONSIND,20160101,54,56.95,50.1,54,506,481
RENUKA,20160101,12.85,13.85,12.75,13.7,7159825,3151642
REPCOHOME,20160101,682.6,702.9,674,700.55,40824,29855
REPRO,20160101,485,486.7,476.2,478.75,2800,1718
RESPONIND,20160101,113.9,117,105.1,111.05,20141,15623
REVATHI,20160101,725.5,750,725,750,546,546
RICOAUTO,20160101,47.8,48.3,47,47.25,606737,284234
RIIL,20160101,509,533.4,506.3,518.85,2141606,281684
RJL,20160101,146,172.45,146,168.05,318349,103126
RKDL,20160101,10.45,10.9,10.2,10.9,156756,120607
RKFORGE,20160101,534.75,536,519,521.8,42522,26583
RMCL,20160101,21.5,22.4,21.5,21.7,367657,248467
RML,20160101,350,350,341.05,343.35,300,252
RMMIL,20160101,1.7,1.7,1.6,1.6,111935,107081
ROHITFERRO,20160101,7.85,7.85,7.3,7.5,249690,153409
ROHLTD,20160101,72.5,77.4,68.65,76.3,1727643,716867
ROLTA,20160101,100.2,102.95,100.2,101.8,527340,192273
ROSSELLIND,20160101,155.25,158.75,155.1,157.45,9123,6435
RPGLIFE,20160101,310,332,308.1,318.9,235730,57876
RPOWER,20160101,57.2,59.4,56.85,58.8,11685502,2900294
RPPINFRA,20160101,105,109.4,104.6,108.65,22839,10088
RSSOFTWARE,20160101,142.8,145,140.1,141.85,248366,117146
RSWM,20160101,362.05,366.8,358,360.8,15318,10044
RSYSTEMS,20160101,77.95,78,75,75.4,15189,13151
RTNINFRA,20160101,3.2,3.55,3.2,3.5,4014541,2912016
RTNPOWER,20160101,10.85,11.5,10.8,11.4,1812293,1159117
RUBYMILLS,20160101,405,424.7,405,415.15,51451,15611
RUCHINFRA,20160101,8,8,8,8,200,0
RUCHIRA,20160101,64.05,65,63.6,63.8,22518,13872
RUCHISOYA,20160101,29.5,30.75,29.05,30,447724,345780
RUPA,20160101,312.8,312.95,308.35,310.65,3803,2165
RUSHIL,20160101,286.8,294.5,280,285.5,398141,65146
SABTN,20160101,365.5,368.9,365,366,13495,1270
SADBHAV,20160101,341.75,347.95,341.75,344.9,20257,8309
SADBHIN,20160101,99.9,99.9,97,97.8,4527,2796
SAGCEM,20160101,442.5,448,431.9,444.6,4874,3383
SAIL,20160101,48.5,48.75,48,48.2,1652422,388404
SAKHTISUG,20160101,32.25,35,32,34.1,556438,324900
SAKSOFT,20160101,333.9,336.65,329.5,336.65,22106,14368
SAKUMA,20160101,94.15,99.35,90,90.55,225517,86258
SALORAINTL,20160101,61.35,63.8,59.3,62.9,8654,5051
SALSTEEL,20160101,3.4,3.5,3.25,3.4,70955,50646
SALZERELEC,20160101,237,248,235.15,245.7,125018,55388
SAMBHAAV,20160101,8.25,9.05,8.25,9.05,165394,105688
SAMTEL,20160101,0.8,0.8,0.8,0.8,150,150
SANDESH,20160101,876,897.85,863,882.45,13190,8806
SANGAMIND,20160101,308.35,319.9,307.5,312.2,193425,57362
SANGHIIND,20160101,65,66.5,64.55,65.3,62592,37225
SANGHVIFOR,20160101,55.55,63.75,55.55,60.6,35518,10933
SANGHVIMOV,20160101,348,357.5,346.95,354.5,5390,2729
SANOFI,20160101,4378.05,4399.9,4331.05,4339.85,5380,4229
SANWARIA,20160101,6.05,6.2,5.95,6,775475,504655
SARDAEN,20160101,107.75,109.9,107.55,108.4,16367,13460
SAREGAMA,20160101,360.05,378,360.05,365.85,62792,26088
SARLAPOLY,20160101,78.8,79,77.55,78.1,21668,15904
SASKEN,20160101,377.15,384.55,377.15,380.65,25725,10927
SATHAISPAT,20160101,33,37,31.4,35.05,12490,9789
SATIN,20160101,373.8,396.5,364,394.1,42097,17368
SBBJ,20160101,525.05,528.7,521.1,527.85,2046,1083
SBIN,20160101,225,228.9,224.5,227.8,6449426,1376633
SBT,20160101,415,417,407.4,409.4,5398,2958
SCHNEIDER,20160101,164.7,172.35,164,171,170486,104109
SCI,20160101,93.1,95.5,93.1,94.4,475988,119969
SDBL,20160101,195,199.5,191.35,196.2,11287,1618
SEAMECLTD,20160101,102,103.9,102,102.25,2134,1728
SEINV,20160101,273.95,273.95,270,270,370,370
SELAN,20160101,206.9,207.7,204,205.6,51546,22346
SELMCL,20160101,4.95,5.2,4.8,5.05,472009,243499
SEPOWER,20160101,6.45,6.45,5.75,6.1,9130,6114
SERVALL,20160101,3.85,3.9,3.85,3.85,1245,1245
SESHAPAPER,20160101,248.95,248.95,241.55,241.55,2017,1834
SETFGOLD,20160101,2320,2329.9,2315.1,2316.65,2805,2223
SETFNIF50,20160101,79.65,80.5,79.45,80.2,361,301
SETFNIFBK,20160101,169.75,172.4,169.35,172.4,27,27
SETFNN50,20160101,201.7,203.35,201.7,203.35,130,80
SEZAL,20160101,7.4,7.75,7.35,7.75,11146,0
SFCL,20160101,128.5,132.5,128.3,130.85,14713,7900
SGFL,20160101,1.95,1.95,1.95,1.95,250,0
SGJHL,20160101,9.75,9.9,9.15,9.6,78722,47623
SGL,20160101,6.25,6.85,6.25,6.45,4049,0
SHAHALLOYS,20160101,9.5,9.5,9.5,9.5,644,0
SHAKTIPUMP,20160101,163,164.9,161,162.15,10414,4234
SHALPAINTS,20160101,143.5,146.7,142.1,143.15,44647,30595
SHANTIGEAR,20160101,104.9,106.4,103.4,104.8,30475,14752
SHARDACROP,20160101,238.15,245.5,238,243.65,14026,10335
SHARDAMOTR,20160101,992,1019,977.05,996.15,2188,91
SHARONBIO,20160101,27.55,28.4,27.25,28,430592,156696
SHEMAROO,20160101,301.9,307,295.25,296.95,112080,64755
SHILPAMED,20160101,502.95,503.55,496,497.4,13353,7454
SHILPI,20160101,61.05,63.9,61.05,62.8,92786,56519
SHIRPUR-G,20160101,58.5,60.9,58.5,60.05,6831,4722
SHIVAMAUTO,20160101,62.9,66,62.1,65.55,172862,128318
SHIVTEX,20160101,114,117.95,112,114.75,240059,87347
SHK,20160101,253.85,253.95,245.95,248.9,148020,54670
SHOPERSTOP,20160101,408.9,408.9,400.95,405,7394,3525
SHREECEM,20160101,11500,11618,11260,11383.55,2051,834
SHREEPUSHK,20160101,103.75,109.8,102.2,108.8,105735,65196
SHREERAMA,20160101,8.15,8.15,8.15,8.15,7163,0
SHRENUJ,20160101,12.7,14,12.7,14,95239,55985
SHREYANIND,20160101,45.9,45.9,39.7,44.55,260,160
SHREYAS,20160101,392.1,407.8,392.1,396.4,21538,15566
SHRIRAMCIT,20160101,1596,1646,1560.15,1613.4,2073,1188
SHRIRAMEPC,20160101,34.5,35.9,34,35.35,24620,16275
SHYAMCENT,20160101,7.4,7.5,7.3,7.35,76409,67459
SHYAMTEL,20160101,33,36,33,34.95,19880,11291
SICAGEN,20160101,18.4,19.1,17.4,18.9,73647,44837
SICAL,20160101,145.9,159.4,143.7,156.25,183976,73683
SIEMENS,20160101,1202.25,1214.95,1194.3,1202.65,132087,21038
SIGNET,20160101,63.35,63.4,62.15,63,777089,432433
SIL,20160101,25.8,26.65,25.8,26.35,5107,0
SILINV,20160101,90,94,90,94,410,304
SIMPLEX,20160101,35.7,37.5,33.15,36.5,57576,30502
SIMPLEXINF,20160101,308.15,323,308.1,319.15,14417,9471
SINTEX,20160101,102,102.95,101.4,101.75,1055162,479596
SITASHREE,20160101,14.45,14.9,14.45,14.6,1701,0
SITICABLE,20160101,36.4,37.1,35.7,36.2,677919,374978
SIYSIL,20160101,1243.95,1250,1220,1246.6,2149,1591
SJVN,20160101,32.5,32.7,31.2,31.5,1575533,714845
SKFINDIA,20160101,1246,1246,1214,1229.75,1355,1021
SKIL,20160101,32.75,37,31.3,36.75,302098,211857
SKIPPER,20160101,169.9,186.75,167.1,177.3,2376333,1047769
SKMEGGPROD,20160101,176.15,181.9,176.15,178.95,27979,14542
SKSMICRO,20160101,497.95,508.5,493.5,506.3,902049,176912
SMARTLINK,20160101,99.5,102.5,99.1,100.15,55773,38720
SMLISUZU,20160101,1217,1254,1217,1231.4,30836,14066
SMPL,20160101,3.05,3.6,3,3.6,739378,524390
SMSPHARMA,20160101,124.7,125.65,121,124.55,160426,76410
SNOWMAN,20160101,80,80.95,79.6,80.05,285579,147090
SOBHA,20160101,313.8,319.2,306.8,316.2,32201,11280
SOLARINDS,20160101,3550,3650,3524.35,3626.15,1941,1518
SOMANYCERA,20160101,397,407.8,391.05,405,57390,24073
SOMATEX,20160101,6.6,6.6,6.6,6.6,943,943
SONASTEER,20160101,59.25,59.3,55.9,58.25,193801,120155
SONATSOFTW,20160101,175,176.3,173.1,173.75,41882,23112
SOTL,20160101,582.7,585,576.05,580,847,765
SOUTHBANK,20160101,19.3,19.7,19.3,19.65,1764925,772107
SPARC,20160101,333,338,333,336.55,276415,100504
SPECIALITY,20160101,139.7,143,138.95,140,22079,17477
SPENTEX,20160101,3.55,3.65,3.55,3.55,98806,89776
SPHEREGSL,20160101,76.8,84.8,75,82.1,31498,15457
SPIC,20160101,23.35,26,23,25.35,1427071,607616
SPICEMOBI,20160101,20.2,21.9,19.25,21.45,42046,23851
SPLIL,20160101,28.6,31,28.6,30.65,16025,14787
SPMLINFRA,20160101,80,81.8,75.1,77.15,17472,16235
SPYL,20160101,2.15,2.2,2.05,2.1,52500,0
SQSBFSI,20160101,1112,1149.75,1112,1125.4,16493,9409
SREINFRA,20160101,55.65,66.75,55.5,66.65,12899660,3653009
SRF,20160101,1265.75,1279.85,1259,1263.1,41123,8700
SRGINFOTEC,20160101,0.2,0.25,0.2,0.25,7317,0
SRHHYPOLTD,20160101,70.45,73,69.45,72.05,1386,1279
SRIPIPES,20160101,265.05,274.7,263,271.9,214641,130336
SRSLTD,20160101,22.3,22.55,21.95,22.1,692239,417026
SRTRANSFIN,20160101,859,869.9,855,865.7,116323,24681
SSWL,20160101,443,445,421.1,428.95,68605,30951
STAR,20160101,1287.5,1309.8,1273.05,1305.3,168997,30408
STARPAPER,20160101,42.25,42.9,41.35,42.25,27600,16230
STCINDIA,20160101,162.2,163.9,161.25,162.05,73897,19310
STEL,20160101,35.5,35.5,34.55,35.15,2740,2590
STERLINBIO,20160101,7.5,7.85,7.35,7.45,582249,310213
STERTOOLS,20160101,564.95,564.95,526.5,530.65,2233,1120
STINDIA,20160101,25.7,25.7,25.7,25.7,1000,1000
STOREONE,20160101,34.45,35.45,33.65,34.3,16301,13879
STRTECH,20160101,96.6,98.4,96.5,97.75,545578,214434
STYABS,20160101,748.05,778.15,748,767.55,6819,4377
SUBEX,20160101,11.7,12.75,11.7,12.45,33849559,14129407
SUBROS,20160101,109.15,113,107,109.1,124066,47732
SUDAR,20160101,3.8,4.5,3.65,4.5,567005,387852
SUDARSCHEM,20160101,110.05,115,110,114.2,31382,22309
SUJANATWR,20160101,13.75,16.05,13.55,16.05,389389,292838
SUJANAUNI,20160101,1.7,1.95,1.65,1.95,1624878,1125808
SUMEETINDS,20160101,14,15.2,13.85,14.95,906751,367766
SUMMITSEC,20160101,347.55,348.4,340.1,342.3,6248,3592
SUNCLAYLTD,20160101,2070.05,2081.9,2052.05,2064.7,393,244
SUNDARAM,20160101,2.8,3.2,2.7,3.2,1183700,584530
SUNDARMFIN,20160101,1381.75,1381.75,1361,1373,2787,1787
SUNDRMBRAK,20160101,294.95,312.45,294.5,304.6,2679,1545
SUNDRMFAST,20160101,170.55,172.35,166.2,167.6,22304,11460
SUNFLAG,20160101,24.15,24.5,23.85,24.45,73562,59149
SUNILHITEC,20160101,274.85,284,272.2,277.1,71472,15631
SUNPHARMA,20160101,810.05,817.9,806.2,815.55,986728,311656
SUNTECK,20160101,250,250,236,238.5,19022,2579
SUNTV,20160101,427,436.3,423.1,430.95,645348,83865
SUPERHOUSE,20160101,186.7,208,176,199.25,73042,32331
SUPERSPIN,20160101,10.5,11.2,10.05,10.75,77820,28228
SUPPETRO,20160101,112.7,115.9,112.7,113.05,24005,19208
SUPRAJIT,20160101,142,144.9,141.8,144.1,12722,7582
SUPREMEIND,20160101,682.05,690.95,680,688.5,10807,8073
SUPREMEINF,20160101,151.5,151.5,146,148.1,10272,7616
SUPREMETEX,20160101,9.6,9.9,9.5,9.9,102338,68023
SURANACORP,20160101,1.4,1.5,1.4,1.5,14850,11850
SURANAIND,20160101,7.5,7.5,7.5,7.5,5334,5334
SURANASOL,20160101,21.5,23.65,21.2,23.15,282660,189751
SURANAT&P,20160101,6.7,6.7,6.15,6.4,14973,10961
SURYAJYOTI,20160101,13,13.9,13,13.4,5688,4060
SURYALAXMI,20160101,127,130,122.5,124.15,8015,6368
SURYAROSNI,20160101,142,145.8,142,143.55,147916,60074
SUTLEJTEX,20160101,560,577,547.15,567.1,13900,10427
SUVEN,20160101,266,268.4,263.5,264.4,207040,94408
SUZLON,20160101,20.9,22,20.7,21.85,35890463,14591854
SVOGL,20160101,6.55,6.9,6.55,6.8,37304,28572
SWANENERGY,20160101,69.55,69.65,68.65,69.05,259516,37649
SWARAJENG,20160101,956.5,979.5,956.5,962.5,1652,781
SWELECTES,20160101,471.4,481.95,471.2,477.05,5616,3518
SYMPHONY,20160101,2285.25,2350,2285.25,2314.3,7235,2525
SYNCOM,20160101,10.8,11.7,10.6,11.15,995210,429311
SYNDIBANK,20160101,88.15,90.45,87.5,89.85,1198399,317480
SYNGENE,20160101,417.9,427.45,415.15,417.7,117627,53121
TAINWALCHM,20160101,40.2,43.7,39.1,43.25,9186,5922
TAJGVK,20160101,100.05,107.85,98.3,104.95,378411,114424
TAKE,20160101,169,169,164.5,167,150788,72819
TALBROAUTO,20160101,124.45,125,123.25,123.95,10272,5340
TALWALKARS,20160101,273.9,279.95,271.35,272.85,61173,30462
TANLA,20160101,48,49.15,46,48.3,381877,173654
TANTIACONS,20160101,27.5,28.3,27.4,27.65,6820,4316
TARAJEWELS,20160101,63.7,63.7,59.1,61.1,456146,191726
TARAPUR,20160101,7.2,7.2,6.9,6.95,133173,97185
TARMAT,20160101,27,27.5,27,27.5,400,400
TATACHEM,20160101,405,410,402,408.9,249430,44610
TATACOFFEE,20160101,97.5,98.75,97.25,98.1,321168,131927
TATACOMM,20160101,433.9,438.2,431.45,434.3,207010,37608
TATAELXSI,20160101,2252,2281.2,2223.5,2250.75,420954,67135
TATAGLOBAL,20160101,146.05,148.8,145.5,146.4,781067,382784
TATAINVEST,20160101,546,547.1,542.05,544.9,5744,4273
TATAMETALI,20160101,101.4,103,99.4,99.9,135523,73254
TATAMOTORS,20160101,392.5,403,373,401.9,4377363,808972
TATAMTRDVR,20160101,289.4,298.25,289.35,296.6,1131233,615562
TATAPOWER,20160101,68.1,69.45,67.8,68.95,1973896,617073
TATASPONGE,20160101,499.3,505,475.55,495.4,184858,29991
TATASTEEL,20160101,259,259.9,253.4,257.4,3151567,282316
TBZ,20160101,91.05,93,91.05,92.4,85760,62200
TCI,20160101,296,309.8,296,305.95,106505,46750
TCIDEVELOP,20160101,308,323.75,303.5,319.25,862,251
TCIFINANCE,20160101,34,35,34,34.15,10355,7442
TCS,20160101,2439,2439,2412.25,2416.4,356131,246115
TDPOWERSYS,20160101,310.1,324,304.1,316.5,50805,26340
TECHIN,20160101,3.6,3.6,3.6,3.6,870,870
TECHM,20160101,524.9,524.9,518.5,520.05,312042,165665
TECHNO,20160101,539.85,553.7,527.25,550.8,6180,2953
TECHNOFAB,20160101,180.1,181,179,179.85,16691,14991
TEXINFRA,20160101,41.5,43.8,41.5,43,417178,208263
TEXMOPIPES,20160101,13.7,16.4,13.45,16.4,949095,593125
TEXRAIL,20160101,152.15,153.9,150.7,153.2,229065,108305
TFCILTD,20160101,63.15,67.3,62.1,64.4,1780613,772852
TGBHOTELS,20160101,114.6,117.8,112.05,116.4,35220,24628
THANGAMAYL,20160101,220.55,227.95,220.55,221.65,444,222
THEMISMED,20160101,494,516,494,516,1282,0
THERMAX,20160101,918.8,918.8,880,885.1,18757,9785
THIRUSUGAR,20160101,42.7,44.5,42.5,43.65,2330,1999
THOMASCOOK,20160101,205.25,207,204.55,205.65,55809,31487
THOMASCOTT,20160101,12.35,12.35,11.7,11.7,225,0
TI,20160101,22.5,23,22,22.75,380040,169120
TIDEWATER,20160101,27825,28700.55,27700,28033.75,8203,1575
TIIL,20160101,259.85,259.85,253.1,257.05,22430,17087
TIL,20160101,529.95,529.95,515,516.7,7205,5212
TIMESGTY,20160101,24.1,25.5,24.1,25.5,180,100
TIMETECHNO,20160101,57.35,60,56.75,59,194060,118571
TIMKEN,20160101,544.7,550,542,547.45,13345,8904
TINPLATE,20160101,73.1,73.95,72.65,73,87112,44410
TIPSINDLTD,20160101,63,67,63,64.05,50452,25448
TIRUMALCHM,20160101,217.45,218,215.55,217.6,7125,4969
TITAN,20160101,347.15,353.8,346.5,352.05,452823,118455
TNPETRO,20160101,20.65,22.25,20,21.9,546770,386591
TNPL,20160101,270,271.95,266.35,267.5,74024,37830
TODAYS,20160101,3.2,3.5,3,3.35,112313,102204
TOKYOPLAST,20160101,46.5,50.1,46.1,49.15,11483,9173
TORNTPHARM,20160101,1459.9,1509.9,1456.2,1478.9,375474,211716
TORNTPOWER,20160101,174.1,182,171.35,180.75,1455962,972959
TPLPLASTEH,20160101,195,230.4,195,230.4,8130,3635
TREEHOUSE,20160101,173.5,183.25,172.1,178.4,284190,118247
TRENT,20160101,1775,1775.6,1735.05,1753.1,6896,1598
TRF,20160101,434.55,436.3,422.1,428,47758,13185
TRICOM,20160101,2.3,2.3,2.25,2.3,34603,34603
TRIDENT,20160101,57.9,58.4,57.3,57.9,502094,217680
TRIGYN,20160101,87,94.7,87,94.55,466894,173480
TRIL,20160101,273,297.75,268,295.1,145657,60794
TRITURBINE,20160101,113.7,117,112.4,114,370166,240716
TRIVENI,20160101,42.8,46.8,42.6,46.35,3070192,1444624
TTKHLTCARE,20160101,1026,1059.95,1025,1045.8,231,204
TTKPRESTIG,20160101,4680,4900,4604,4724.9,9055,1650
TTL,20160101,55.45,57.05,54.7,56.6,38584,28216
TTML,20160101,8.2,8.6,8.15,8.45,859509,461844
TUBEINVEST,20160101,433,438.05,424.7,427.55,65064,35913
TULSI,20160101,4.9,4.9,4.9,4.9,7616,7616
TV18BRDCST,20160101,47.5,48.1,47.15,47.8,6243533,2117849
TVSELECT,20160101,134,141.45,132.1,137.1,396966,120787
TVSMOTOR,20160101,290,292.25,285.35,286.65,970577,463039
TVSSRICHAK,20160101,2806.75,2960,2781.05,2880.05,18032,5474
TVTODAY,20160101,336,343.9,330.05,337.3,202672,44796
TWL,20160101,163.5,166.35,162.1,164.25,1194294,336672
UBHOLDINGS,20160101,28.9,29.8,28.8,29.1,120614,62709
UBL,20160101,941.95,955,940.5,943.7,61876,7259
UCALFUEL,20160101,139.9,142.7,138,140.85,255216,101732
UCOBANK,20160101,45.9,45.95,45.1,45.7,1523672,285426
UFLEX,20160101,182.7,184.8,182.6,183.7,191937,70570
UFO,20160101,534.5,536.4,511,515.45,5439,2831
UGARSUGAR,20160101,13.4,13.55,13.4,13.55,12343,0
UJAAS,20160101,21.7,25.9,21.3,25.9,5973933,3431676
ULTRACEMCO,20160101,2774,2827.15,2768,2824,85696,32145
UMANGDAIRY,20160101,75.95,81.1,75.95,78.7,21005,9296
UNICHEMLAB,20160101,266,271,265.1,269,46045,27148
UNIENTER,20160101,40.5,42.3,40.5,40.55,6670,4499
UNIONBANK,20160101,148.25,151.5,147.8,150,1933916,260922
UNIPLY,20160101,156.65,182.4,156.45,170.8,85790,36404
UNITECH,20160101,6.65,6.85,6.6,6.8,20423519,7150561
UNITEDBNK,20160101,22,22.1,21.75,21.95,163873,99655
UNITEDTEA,20160101,358.95,364,358.45,363.2,77,51
UNITY,20160101,15.6,17.75,14.7,16.55,857994,290594
UNIVCABLES,20160101,81.4,83.1,80.1,80.4,12149,0
UPERGANGES,20160101,70,74.8,70,74.1,16738,12645
UPL,20160101,438.1,442.75,435.6,440.35,215763,35450
USHAMART,20160101,10.3,11.1,10.15,11,750132,489944
USHERAGRO,20160101,44.3,47.5,43.95,45.45,286587,162538
UTINIFTETF,20160101,794.6,800,792,794.05,150,134
UTISENSETF,20160101,262.65,263.5,262.65,263.4,202,202
UTTAMSTL,20160101,34.5,35.8,33.95,34.65,137805,71442
UTTAMSUGAR,20160101,28,29.7,27.15,29.3,70903,37522
UTTAMVALUE,20160101,3.6,3.75,3.6,3.65,80120,77540
V2RETAIL,20160101,67.75,69,67.3,68.25,41830,25104
VADILALIND,20160101,645.35,655.6,632.1,635.25,35866,12036
VAIBHAVGBL,20160101,501.95,508.7,495.95,502.45,4274,3841
VAKRANGEE,20160101,175,176,174.05,174.95,431386,204376
VALECHAENG,20160101,54.2,54.2,52.9,53.45,35951,25389
VALUEIND,20160101,13.9,14.85,13.9,14.4,17644,13971
VARDHACRLC,20160101,36,37.8,36,37.45,98901,64711
VARDMNPOLY,20160101,51.8,52.5,49.15,50.7,5117,3793
VASCONEQ,20160101,35.9,37,35.7,36.75,313899,131743
VASWANI,20160101,5.2,5.6,5.2,5.6,3409,0
VEDL,20160101,90.9,92,90.15,91.65,4355053,687445
VENKEYS,20160101,337.95,342,306.5,331.5,20769,9328
VENUSREM,20160101,128,128,125,125.85,35308,20682
VESUVIUS,20160101,795,810,789.95,799.65,1639,1274
VETO,20160101,102.85,105.6,100.7,101.7,169173,69502
VGUARD,20160101,942.05,948,932,940,1750,781
VHL,20160101,981,995,981,993.4,35,35
VICEROY,20160101,20.6,23.8,19.4,22.45,1694059,594102
VIDEOIND,20160101,124,124,122.25,122.95,299938,178071
VIJAYABANK,20160101,34.3,34.3,34,34.2,109674,62854
VIJSHAN,20160101,12.4,12.65,12,12.4,18415,14984
VIKASECO,20160101,20,21,20,20.3,1161131,483411
VIMALOIL,20160101,60.95,63.2,60,63.2,7901,3061
VIMTALABS,20160101,102.5,105.2,102,103.65,82912,36341
VINATIORGA,20160101,470,472,465.2,468.8,29940,16567
VINDHYATEL,20160101,849,865.95,831,860.05,16426,8653
VINYLINDIA,20160101,64.65,68.35,64.5,66.2,65265,24614
VIPIND,20160101,105,105,102.6,103.35,218617,86021
VIPULLTD,20160101,53.15,53.55,53.15,53.55,4622,3582
VISAKAIND,20160101,123.1,124.5,122,123.75,18824,13154
VISASTEEL,20160101,17,17.75,17,17.35,9857,5846
VISESHINFO,20160101,0.1,0.1,0.05,0.1,1396461,1354941
VISHNU,20160101,418.6,425,411,417.5,7617,5006
VISUINTL,20160101,2.2,2.2,2.2,2.2,919,919
VIVIDHA,20160101,75.5,76.5,73.95,76,150223,134802
VIVIMEDLAB,20160101,447,451.8,440.1,443.35,63374,21467
VKSPL,20160101,0.15,0.2,0.15,0.2,305143,230143
VLSFINANCE,20160101,46.65,47.8,46.4,46.9,62917,39082
VMART,20160101,636,644,614.05,617.35,26961,11647
VOLTAMP,20160101,909,948,902,931.1,290383,31905
VOLTAS,20160101,324,324.5,316.25,319.25,674414,242541
VRLLOG,20160101,417,434,412,431.65,202148,72519
VSSL,20160101,56.8,59.95,56.8,58.1,843,547
VSTIND,20160101,1696,1719.95,1693,1706.15,339,276
VSTTILLERS,20160101,1408.2,1428.95,1400.9,1409,795,473
VTL,20160101,830.6,835.65,820.55,826,6038,2673
WABAG,20160101,692,696,685.05,691.35,65608,58164
WABCOINDIA,20160101,6145.05,6244,6052.35,6182.85,3998,3050
WALCHANNAG,20160101,179.3,184.3,177,181.6,468734,78051
WANBURY,20160101,87.5,91.9,87.4,87.85,68008,0
WEBELSOLAR,20160101,44,44.8,43.1,44.8,83795,46133
WEIZFOREX,20160101,226,229.95,220,225.15,833,587
WEIZMANIND,20160101,28.5,28.85,23.75,26.1,50019,22714
WELCORP,20160101,115.95,116.25,112.5,113.3,332419,179324
WELENT,20160101,64.4,65,63.2,63.9,218441,127064
WELINV,20160101,52.75,55.2,52.75,53.95,443,393
WELSPUNIND,20160101,914.1,925,905,910.95,54392,21385
WELSYNTEX,20160101,153,155.4,145.65,153.75,21596,13462
WENDT,20160101,2020,2049,2010,2040,360,359
WHEELS,20160101,1122.95,1128.95,1107,1109.85,1679,998
WHIRLPOOL,20160101,655,658,647.35,650.05,20603,17683
WILLAMAGOR,20160101,78.3,79.9,77.5,78.55,7878,5428
WINDMACHIN,20160101,50.7,52,50.2,51.5,101219,54863
WINSOME,20160101,0.8,0.8,0.75,0.75,51874,50000
WIPRO,20160101,559.8,559.8,554.1,556.45,593536,405135
WOCKPHARMA,20160101,1537.8,1614,1530.85,1603.75,1038309,266382
WONDERLA,20160101,398.5,412,397,404.6,202800,77717
WSI,20160101,11.05,11.5,11,11.35,7117,6387
WSTCSTPAPR,20160101,72.8,74.7,71.3,73.3,139009,57674
XCHANGING,20160101,57.45,61.5,57.45,60.3,82321,50056
XLENERGY,20160101,3.65,3.65,3.5,3.6,8872,7872
XPROINDIA,20160101,61.3,62.65,58.9,61.75,41888,23490
YESBANK,20160101,727.65,735.5,722.75,732.45,997779,185753
ZANDUREALT,20160101,1538,1559,1515,1535.45,3586,1716
ZEEL,20160101,437.2,437.2,431.5,432.9,512541,125086
ZEELEARN,20160101,39.05,40.6,39,39.3,377465,179806
ZEEMEDIA,20160101,23.35,24,23.2,23.85,674029,311634
ZENITHBIR,20160101,0.85,0.95,0.85,0.95,21000,18500
ZENITHCOMP,20160101,2.6,2.7,2.6,2.7,602,600
ZENITHEXPO,20160101,56,56,56,56,1,1
ZENSARTECH,20160101,1097.95,1097.95,1073.25,1086.6,29199,12464
ZENTEC,20160101,122.95,126.75,122.2,124.5,103874,51665
ZICOM,20160101,138,139,132.8,134.1,346649,141619
ZODIACLOTH,20160101,270.65,274.7,265.95,270,349,256
ZUARI,20160101,160,160.05,158.2,159.5,16543,15353
ZUARIGLOB,20160101,104.85,109,102.5,107.5,18061,14007
ZYDUSWELL,20160101,856.45,878,856.45,863.35,3180,1706
ZYLOG,20160101,4.45,4.45,4.45,4.45,42289,31963
NSENIFTY,20160101,7938.45,7972.55,7909.80,7963.20,64843836,64843836,0
NIFTYJUNIOR,20160101,19995.05,20182.15,19973.35,20169.45,54667934,54667934,0
NIFTYLIQ15,20160101,3088.40,3110.05,3081.30,3107.80,42082907,0,0
NIFTYMIDCAPLIQ15,20160101,-,-,-,2940.72,45171136,0,0
NSE100,20160101,8085.40,8126.00,8060.90,8118.15,119511770,0,0
NIFTY200,20160101,4199.90,4222.70,4188.30,4218.95,372865557,0,0
NSE500,20160101,6723.10,6758.55,6707.45,6753.65,560271338,0,0
MIDCAP50,20160101,3422.20,3473.80,3417.75,3472.10,174318809,115406062,0
NSEMIDCAP,20160101,-,-,-,4280.78,-,0,0
NIFTYSMALL100,20160101,-,-,-,3041.52,-,0,0
NIFTYAUTO,20160101,8260.55,8342.65,8250.50,8328.30,12304801,0,0
BANKNIFTY,20160101,16932.50,17067.45,16824.05,17039.25,29215687,0,0
NIFTYENERGY,20160101,8562.05,8610.55,8544.45,8594.70,10668319,0,0
NIFTYFINSERVICE,20160101,7057.95,7103.05,7024.40,7091.45,25489537,0,0
NIFTYFMGC,20160101,20181.50,20258.05,20118.15,20184.95,3257282,0,0
NSEIT,20160101,11210.25,11221.60,11137.85,11174.85,3126850,0,0
NIFTYMEDIA,20160101,2634.05,2642.25,2621.95,2627.45,10092168,0,0
NIFTYMETAL,20160101,1826.90,1833.75,1814.35,1830.30,18484226,0,0
NIFTYPHARMA,20160101,11934.60,12010.90,11911.75,11979.85,10091549,0,0
NIFTYPSUBANK,20160101,2872.85,2919.40,2867.20,2908.45,29645237,0,0
NIFTYREALTY,20160101,172.80,176.15,172.15,175.85,50399267,0,0
NIFTYCOMMODITIES,20160101,2430.80,2450.00,2424.60,2448.70,54790848,0,0
NIFTYCONSUMPTION,20160101,3604.70,3622.35,3597.40,3612.50,42724459,0,0
NIFTYCPSE,20160101,2076.90,2099.75,2067.85,2097.70,8008825,0,0
NIFTYINFRA,20160101,2771.60,2795.30,2763.85,2792.95,115935583,0,0
NIFTYMNC,20160101,9556.05,9616.35,9545.80,9600.75,6003638,0,0
NIFTYPSE,20160101,3131.45,3155.05,3119.40,3151.05,31006743,0,0
NIFTYSERVSECTOR,20160101,10302.50,10337.30,10251.90,10324.25,56354120,0,0
NIFTYSHARIAH25,20160101,-,-,-,3284.53,7772700,0,0
NIFTY50SHARIAH,20160101,-,-,-,1834.66,13050204,0,0
NIFTY500SHARIAH,20160101,-,-,-,2180.36,87991727,0,0
NIFTY100EQUALWEIGHT,20160101,-,-,-,10335.12,119511770,0,0
NSEDEFTY,20160101,-,-,-,4169.42,-,0,0
NIFTY50DIVPOINT,20160101,95.23,95.23,95.23,95.23,-,0,0
NIFTYDIVOPPS50,20160101,1914.45,1921.90,1908.10,1918.70,46471659,0,0
NIFTYALPHA50,20160101,-,-,-,9568.62,53939664,0,0
NIFTYHIGHBETA50,20160101,-,-,-,1573.73,234915308,0,0
NIFTYLOWVOL50,20160101,-,-,-,7507.88,30505863,0,0
NIFTYQUALITY30,20160101,-,-,-,2088.41,17839548,0,0
NIFTY50VALUE20,20160101,3574.10,3585.85,3557.25,3580.10,35007003,0,0
NIFTYGROWSECT15,20160101,5187.45,5195.45,5167.40,5181.55,5751185,0,0
VIX,20160101,13.87,14.35,13.11,14.26,0,0