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

20MICRONS,20160104,35.55,37.5,34.75,35.9,258669,116118
3IINFOTECH,20160104,5.2,5.45,5.05,5.2,3927327,1794102
3MINDIA,20160104,11330,11330,10578.5,10935.8,1002,486
8KMILES,20160104,2232.1,2444.3,2226,2381.95,156925,38259
A2ZINFRA,20160104,27.95,28.45,26.15,26.4,442434,236120
AARTIDRUGS,20160104,599.5,599.5,578.5,588.85,17920,11441
AARTIIND,20160104,527,528,516.4,520.8,35267,16416
AARVEEDEN,20160104,62.7,63.35,61.1,63.35,3958,3076
ABAN,20160104,226.5,239.2,226.25,229.85,2662618,652678
ABB,20160104,1116,1125.85,1110,1120.15,57148,29785
ABBOTINDIA,20160104,5850,5999.95,5850,5930.9,2110,1244
ABCIL,20160104,236.75,240,229.95,231,8172,4682
ABGSHIP,20160104,71.85,74.8,71.2,72.5,544973,223877
ABIRLANUVO,20160104,2171,2201.8,2150,2159.9,144168,63463
ACC,20160104,1368.4,1378.2,1332,1344,158288,74215
ACCELYA,20160104,938,946.6,931.95,941.05,2344,2010
ACE,20160104,46.25,47.5,45.5,46.45,319336,177556
ACROPETAL,20160104,3.3,3.7,3.3,3.65,109544,86907
ADANIENT,20160104,89.5,92.05,84.25,85.1,5126957,970860
ADANIPORTS,20160104,264.45,266.5,257,257.95,2536252,1331790
ADANIPOWER,20160104,34,34.7,32,32.7,15329003,3118584
ADANITRANS,20160104,40.65,41.3,37.8,38.65,5640439,2600920
ADFFOODS,20160104,95.5,95.95,91.2,92.25,103111,66575
ADHUNIK,20160104,14.85,15.55,14.85,14.95,140265,97725
ADI,20160104,250,257,241,249.1,5972,5364
ADLABS,20160104,138.35,139.8,131,132.45,78018,43666
ADORWELD,20160104,334.95,334.95,312.3,314.35,11002,7443
ADSL,20160104,55.7,63.35,55.65,62.35,1899747,659431
ADVANIHOTR,20160104,56,57.5,54.2,55.95,11342,4463
ADVANTA,20160104,445,452,435,439.75,15008,10067
AEGISCHEM,20160104,107.4,107.4,104,105.8,113907,53311
AFL,20160104,91.9,91.9,85.3,86.2,49680,25673
AGARIND,20160104,188,190.75,184,187.3,34854,6589
AGCNET,20160104,99.4,99.4,92,92.5,8454,5052
AGRITECH,20160104,7.7,7.7,7.7,7.7,200,200
AGRODUTCH,20160104,4.1,4.25,3.9,3.9,36325,30303
AHLEAST,20160104,167,169,163.15,167.5,2164,2088
AHLUCONT,20160104,276.35,289.15,276.35,285.6,46180,35194
AHLWEST,20160104,131,135,125.15,125.8,144,141
AIAENG,20160104,907,907,877.7,885.8,40185,27900
AICHAMP,20160104,37.05,38.6,35,37.15,5034,0
AIFL,20160104,290.5,297.7,282,285.85,91494,38674
AIL,20160104,695.2,703.2,686.4,689.8,27279,21737
AJANTPHARM,20160104,1338.8,1338.8,1312,1327.5,122950,41900
AJMERA,20160104,177,179.85,172.7,174.95,147343,80129
AKSHOPTFBR,20160104,19.1,20.15,18.45,18.8,5605491,2548858
AKZOINDIA,20160104,1382.05,1419.65,1364,1378.2,4048,2193
ALANKIT,20160104,63.65,68.5,59.5,60.1,972329,201652
ALBK,20160104,70.5,70.55,67.5,68.15,1570762,432326
ALCHEM,20160104,33.8,33.8,31,31.85,57271,37478
ALEMBICLTD,20160104,47.9,48.9,46.5,46.75,656947,303791
ALICON,20160104,362,372,353,357.95,5395,4514
ALKALI,20160104,62.7,64,61.55,62,5811,4192
ALKEM,20160104,1499.9,1580,1485,1530.15,1350429,213546
ALKYLAMINE,20160104,370,380,343.05,346.6,7872,6591
ALLCARGO,20160104,202.05,203.6,193.55,197.5,95225,58631
ALLSEC,20160104,141.05,149.25,136.5,140.6,72239,42344
ALMONDZ,20160104,16,16,14,14.1,19989,14936
ALOKTEXT,20160104,6.3,6.45,6.2,6.25,4539026,1923916
ALPA,20160104,73.35,78.75,73,75.5,54318,0
ALPHAGEO,20160104,589,589.95,560.5,564.15,10774,6695
ALPSINDUS,20160104,6.5,6.7,6.5,6.7,90600,71026
ALSTOMT&D,20160104,473.1,475.7,457,459.35,27410,18357
AMARAJABAT,20160104,868.05,879,865,870.6,274274,171297
AMBIKCO,20160104,949.8,949.8,916,919.1,7026,4650
AMBUJACEM,20160104,204.05,205.6,200.25,202.15,1079102,724042
AMDIND,20160104,31,35.7,30.5,35.3,318054,141745
AMRUTANJAN,20160104,487.05,491.95,473,476.2,7252,3737
AMTEKAUTO,20160104,50.8,50.8,48.5,48.9,2333460,1048389
AMTL,20160104,34.7,35.6,33,34.4,15081,9446
ANANDAMRUB,20160104,28.2,28.2,25.75,27.75,1332,672
ANANTRAJ,20160104,43.95,45.9,43.05,43.6,1805473,962002
ANDHRABANK,20160104,65.9,66.05,63.6,63.8,1125334,403389
ANDHRACEMT,20160104,8.45,9.1,8.3,8.95,870663,605486
ANDHRSUGAR,20160104,145,148.5,140.1,143.35,59541,38541
ANGIND,20160104,50.75,53.25,50.1,51.1,340024,194663
ANIKINDS,20160104,30.2,30.35,30.2,30.3,350,0
ANKITMETAL,20160104,2,2.05,1.95,1.95,126766,109366
ANSALAPI,20160104,24.15,25.3,23.9,24.3,509620,295996
ANSALHSG,20160104,27.65,29.4,27.65,28.55,51546,30732
ANTGRAPHIC,20160104,0.65,0.7,0.65,0.7,356294,0
APARINDS,20160104,519,523.05,509.05,518.1,14694,9558
APCOTEXIND,20160104,238,239.65,228.5,230.2,10823,8527
APLAPOLLO,20160104,752.6,769.15,740.1,753.35,40177,25311
APLLTD,20160104,686,698,681,684.2,51148,30284
APOLLOHOSP,20160104,1450.4,1470,1445,1450.1,121226,59696
APOLLOTYRE,20160104,159.15,161.9,153.25,155.75,2203740,630352
APTECHT,20160104,68,69.3,66.55,67.3,448978,202402
ARCHIDPLY,20160104,60.35,61.8,58.6,58.95,71397,42287
ARCHIES,20160104,30.85,30.9,29.35,29.65,263695,159539
ARCOTECH,20160104,370.9,370.9,345.25,346.75,104767,25591
ARIES,20160104,102.35,102.75,98.05,98.7,23600,13175
ARIHANT,20160104,54,56.5,54,54,1069,1038
AROGRANITE,20160104,63.95,65.9,61.4,62.45,30452,18992
ARROWCOAT,20160104,800.2,829,786,802.05,4552,2497
ARROWTEX,20160104,33,34.35,31.5,32.7,76228,37588
ARSHIYA,20160104,42.55,43.45,42,42.9,94574,56606
ARSSINFRA,20160104,49.4,55.25,46.4,54.4,986447,322575
ARVIND,20160104,353,356.2,344.1,347.1,1044344,146164
ARVINFRA,20160104,92,94.7,88.2,93.65,106652,0
ASAHIINDIA,20160104,164.35,166,162,162.35,29216,21974
ASAHISONG,20160104,161.85,166.9,155.6,157.2,24041,18754
ASAL,20160104,46.5,48.95,43.8,43.95,5469,4863
ASHAPURMIN,20160104,97,99.8,91.3,92,760628,314976
ASHIANA,20160104,167.85,169.4,161.65,163.75,32997,21920
ASHIMASYN,20160104,20.5,21,18.95,20.1,388900,253409
ASHOKA,20160104,198.9,200.9,193.1,194.4,95114,65813
ASHOKLEY,20160104,90.75,92.3,90.2,92,17502163,5275756
ASIANHOTNR,20160104,132.45,139.05,131,131,5326,3061
ASIANPAINT,20160104,876.2,892.45,871.7,880.8,709103,337383
ASIANTILES,20160104,181.95,182.3,176,177.4,60151,32929
ASSAMCO,20160104,6.55,7.55,6.35,7.35,9577070,3717328
ASTEC,20160104,253.6,258.1,245,248.5,57467,30125
ASTRAL,20160104,431,431.9,425.05,428.4,46351,36945
ASTRAMICRO,20160104,140,142.4,136.1,137.35,481939,223066
ASTRAZEN,20160104,1232,1280.05,1232,1257.5,33313,17295
ATFL,20160104,551.7,554.9,537,540,52131,51476
ATLANTA,20160104,41.25,42.5,39.15,39.9,169156,75011
ATLASCYCLE,20160104,217.45,217.45,212,213.5,12223,5926
ATUL,20160104,1670,1755,1670,1698.5,66284,30183
ATULAUTO,20160104,566.85,570,546,550.9,41212,20879
AURIONPRO,20160104,207.4,213,202.1,208.25,29124,17200
AUROPHARMA,20160104,876.9,878.5,832.2,844.3,2112425,679691
AUSOMENT,20160104,25.55,26.7,25.5,26.4,2086,1762
AUSTRAL,20160104,0.45,0.45,0.4,0.4,114363,82208
AUTOAXLES,20160104,720.45,720.45,695.3,701.2,979,610
AUTOIND,20160104,53,56.2,52.75,54.85,135313,66845
AUTOLITIND,20160104,77.7,78.2,70,70.95,236711,110377
AVANTIFEED,20160104,427.55,434.8,408.35,413.9,65500,36391
AVTNPL,20160104,37.95,37.95,36.05,36.5,100935,63521
AXISBANK,20160104,448.9,448.9,436.15,438.4,5862854,3164931
AXISCADES,20160104,338.75,341.85,325.65,327.45,91426,41383
AXISGOLD,20160104,2260,2270,2251.65,2255.4,69,61
BAFNAPHARM,20160104,49.2,49.8,45.2,47,446034,193680
BAGFILMS,20160104,4.05,4.05,4.05,4.05,134850,134848
BAJAJ-AUTO,20160104,2490,2547.6,2475.45,2483.35,190056,62787
BAJAJCORP,20160104,428.6,436.7,425,430.6,78659,37612
BAJAJELEC,20160104,209.7,212.2,205.5,207.3,139896,86188
BAJAJFINSV,20160104,1984,1989.95,1953,1959.5,16633,9832
BAJAJHIND,20160104,18.5,19.25,18.4,18.95,4379443,1847178
BAJAJHLDNG,20160104,1677.1,1684.95,1651,1660.15,6517,5716
BAJFINANCE,20160104,6099,6099,5995.45,6052.45,40720,25049
BALAJITELE,20160104,140.95,140.95,133.1,135.15,307641,182076
BALAMINES,20160104,162.8,164.7,156.6,158.05,35108,25443
BALKRISIND,20160104,652,655,650.5,652.05,9294,8190
BALLARPUR,20160104,21.15,21.45,19.75,19.95,2306257,1097572
BALMLAWRIE,20160104,630,641,616.6,621.05,38432,24978
BALPHARMA,20160104,124.45,126.45,120.55,121.2,133343,45853
BALRAMCHIN,20160104,72.75,74.8,72.5,73.95,4035576,2523833
BANARBEADS,20160104,50.9,51.15,48.4,49.35,605,557
BANARISUG,20160104,1124.4,1150,1081,1107.3,2908,1135
BANCOINDIA,20160104,144.5,148,142.05,144.05,112984,53281
BANG,20160104,22.45,22.45,21.05,21.05,275,0
BANKBARODA,20160104,158.1,158.8,150.5,151.2,5466902,2020119
BANKBEES,20160104,1703.5,1704,1670.15,1672.95,6767,5596
BANKINDIA,20160104,116.6,117.35,113.8,114.7,1961521,465152
BANSWRAS,20160104,125.5,127.95,121.15,124.3,6025,4916
BARTRONICS,20160104,14,14.35,13.05,13.5,436138,267125
BASF,20160104,925,939,920,931.35,15052,9532
BASML,20160104,246,252,241,250.25,1016,962
BATAINDIA,20160104,514.3,518.05,504,509.45,180961,30902
BAYERCROP,20160104,3463.05,3463.05,3351.05,3406.55,5885,2545
BBL,20160104,852.1,876,835.55,849.6,14979,9144
BBTC,20160104,492.7,497,479,482.95,26667,16857
BEARDSELL,20160104,123.9,123.9,123.9,123.9,77,0
BEDMUTHA,20160104,18,18,16.4,17.05,5302,4354
BEL,20160104,1371.85,1416.85,1365,1370.05,437703,160918
BEML,20160104,1310,1324.4,1255.1,1276,308812,62017
BEPL,20160104,25.7,25.95,24.15,25,466808,257529
BERGEPAINT,20160104,261.95,266.35,261.2,263.45,654152,517835
BFINVEST,20160104,154.75,156.7,145.75,147.25,94894,32917
BFUTILITIE,20160104,710,724.7,676.25,684.65,1456126,358861
BGLOBAL,20160104,5,5.3,4.9,5.25,11983,0
BGRENERGY,20160104,133,135.1,125.7,130.25,281795,113950
BHAGYNAGAR,20160104,21.9,21.9,19.9,21.5,49804,43953
BHARATFORG,20160104,886.5,889.6,865,870.9,536547,189655
BHARATGEAR,20160104,96,96,90.75,91.7,13865,7451
BHARATRAS,20160104,1103,1150,1072,1099.1,1272,952
BHARTIARTL,20160104,338,338.95,321,326.8,3152751,1468377
BHARTISHIP,20160104,30.9,30.95,29.75,30.95,40891,0
BHEL,20160104,170.5,170.95,164.5,165.2,2322022,786223
BHUSANSTL,20160104,44.05,44.8,43.5,43.7,195534,108737
BIL,20160104,527,545,510,533.9,14073,3401
BILPOWER,20160104,1.35,1.35,1.35,1.35,4727,4727
BINANIIND,20160104,78.85,79,77.75,78.55,30379,21743
BINDALAGRO,20160104,38.5,38.5,36.85,37.15,25013,17023
BIOCON,20160104,519.75,541.55,515.6,534.2,1267540,429152
BIRLACORPN,20160104,465,469.8,447.5,452.35,3455,1392
BIRLACOT,20160104,0.05,0.05,0.05,0.05,3997434,3624430
BIRLAERIC,20160104,54,56,53.1,53.4,2995,0
BIRLAMONEY,20160104,32,32.85,30.6,31.05,52348,37404
BLBLIMITED,20160104,4.55,4.95,4.55,4.8,23445,17083
BLISSGVS,20160104,183.6,183.6,176.9,177.75,230628,65080
BLKASHYAP,20160104,24.05,25.5,21.9,22.8,989575,560545
BLUEBLENDS,20160104,45.7,45.7,45.7,45.7,1,1
BLUECHIP,20160104,0.45,0.5,0.4,0.45,23051,23000
BLUEDART,20160104,6771.05,6819.7,6703.1,6735.4,2461,1327
BLUESTARCO,20160104,385,385.05,375.6,379.05,16820,7117
BLUESTINFO,20160104,245.2,253.85,245.2,247.4,10084,6198
BODALCHEM,20160104,55.25,57,54.5,55,469964,254048
BOMDYEING,20160104,64.85,66.2,64.25,64.7,1308357,548778
BOSCHLTD,20160104,19199,19420,18740,18815.65,21211,8251
BPCL,20160104,888.9,896.5,875,891.45,601013,251152
BPL,20160104,40.45,40.9,39.1,39.45,204603,80617
BRFL,20160104,178.65,189.8,175,187.45,40724,17997
BRIGADE,20160104,153.05,156.4,153,154.95,24023,10840
BRITANNIA,20160104,2980,3004.45,2952,2972.6,126807,69876
BROADCAST,20160104,3.65,3.65,3.65,3.65,1056,1056
BROOKS,20160104,92,100.5,91.05,99.45,502369,203005
BSELINFRA,20160104,3.1,3.6,3.1,3.6,838010,492008
BSL,20160104,84,92,80.2,87.15,86125,59848
BSLGOLDETF,20160104,2406.2,2429,2406.2,2417.6,2,1
BSLIMITED,20160104,29.65,30.15,28.5,28.7,338137,169744
BSLNIFTY,20160104,97,97,87.51,89.44,1484,606
BURNPUR,20160104,9.4,10.15,9.1,10,645978,408694
BUTTERFLY,20160104,264,278.75,264,274.55,235689,102870
BVCL,20160104,18,18.05,17.5,17.75,6286,4937
BYKE,20160104,158.3,161.8,155.1,157.55,93067,60540
CADILAHC,20160104,334.05,334.3,319,320.8,4827927,2331993
CAIRN,20160104,139.9,143.75,137.3,138,2887865,729670
CAMLINFINE,20160104,109.7,110.8,106.05,106.9,435517,218986
CANBK,20160104,236.2,238.6,231.1,233.35,1609920,318128
CANDC,20160104,14.25,15.4,14.25,14.55,42458,31355
CANFINHOME,20160104,1105,1105,1060.2,1071.65,23941,14728
CANTABIL,20160104,61,61,58.8,60.4,6754,5117
CAPF,20160104,416.7,425.5,412.5,416.35,147096,108188
CAPLIPOINT,20160104,1380,1387.05,1265.05,1319.95,19438,9751
CARBORUNIV,20160104,183.6,186,183.4,184.05,27068,11063
CAREERP,20160104,140.5,141.95,132.75,135.05,21002,14915
CARERATING,20160104,1327,1348.95,1302.5,1305.25,11194,7544
CASTEXTECH,20160104,14,14.35,13.75,14.05,3580291,1806352
CASTROLIND,20160104,446.5,450.7,435.5,440.35,314680,144211
CCCL,20160104,6,6.15,5.9,5.95,52780,36700
CCHHL,20160104,15.4,15.9,14.55,15.1,260980,201075
CCL,20160104,217.95,221.9,213,214.45,88389,55911
CEATLTD,20160104,1072.75,1093,1056.25,1068.5,516775,100251
CEBBCO,20160104,25.4,25.75,24,24.15,185109,102212
CELEBRITY,20160104,15.9,16,15,15,15898,15121
CELESTIAL,20160104,37.5,37.5,36.05,36.55,139557,77563
CENTENKA,20160104,205.65,209.9,195.65,197.1,88400,44865
CENTEXT,20160104,3.55,3.65,3.45,3.65,410587,278010
CENTRALBK,20160104,71.1,71.25,69.65,70,79168,49276
CENTUM,20160104,649.95,649.95,620.1,629.6,5090,2792
CENTURYPLY,20160104,174.8,176.4,171,172.4,255787,167293
CENTURYTEX,20160104,615.85,624.2,586.25,589.9,1433026,273047
CERA,20160104,2000,2019.75,1960,1983.9,3144,1825
CEREBRAINT,20160104,21.9,22.05,21.5,21.8,1048790,475107
CESC,20160104,517.45,526.5,513.8,522.55,473789,174303
CGCL,20160104,176.1,181.65,175,179.5,6958,5890
CHAMBLFERT,20160104,62.45,63.5,61.1,62.05,350078,191549
CHEMFALKAL,20160104,97.5,105.9,97.5,101.05,17250,11093
CHENNPETRO,20160104,201.95,204.65,197.4,200.55,453593,202457
CHOLAFIN,20160104,641.25,653,633.1,640.4,12459,5945
CHROMATIC,20160104,4.05,4.05,3.95,4.05,540000,510590
CIGNITITEC,20160104,455,459.65,451,453.95,54484,34340
CIMMCO,20160104,88.2,88.3,84.25,85.45,14551,8695
CINELINE,20160104,24.5,24.8,23.5,24,88677,74604
CINEVISTA,20160104,5.85,6.05,5.6,5.6,35818,32053
CIPLA,20160104,652.05,653.8,639.4,645.65,631534,405703
CLNINDIA,20160104,751,786,747.75,766.1,14317,9798
CNOVAPETRO,20160104,32.5,32.7,32.5,32.7,277,277
COALINDIA,20160104,332.95,337.1,327.5,330.2,1402242,620123
COFFEEDAY,20160104,287.8,288,277.65,280.45,162531,77197
COLPAL,20160104,978.9,981.9,968.25,974.3,118642,83979
COMPUSOFT,20160104,12.6,12.85,11.8,11.95,89014,62376
CONCOR,20160104,1393.5,1415,1334.35,1348.75,251952,116310
CONSOFINVT,20160104,75,76.95,74.25,75.75,14623,8248
CORDSCABLE,20160104,66.9,66.9,60,61.6,408847,222786
COROMANDEL,20160104,189.95,191,186.5,188.9,61656,50847
CORPBANK,20160104,43.45,43.45,42,42.6,263216,166853
COSMOFILMS,20160104,289.9,290,281,285.65,549782,156105
COUNCODOS,20160104,8.7,8.7,8.7,8.7,60651,60649
COX&KINGS,20160104,243.55,245,237.1,238.15,193868,127483
CPSEETF,20160104,21.65,21.83,21.3,21.33,125191,94343
CREATIVEYE,20160104,5,5.25,4.75,4.9,19568,17427
CREST,20160104,57,57,49.35,53.7,4627,1728
CRISIL,20160104,1950.05,1968,1919,1961.7,3962,1994
CROMPGREAV,20160104,192.05,194.1,188.3,189.95,1096669,476701
CTE,20160104,151.1,151.1,151.1,151.1,23979,0
CUB,20160104,92.5,92.5,90.4,92,151239,88758
CUMMINSIND,20160104,1038.8,1050,1017.15,1023.45,72287,46304
CURATECH,20160104,8.5,8.55,8.5,8.55,2500,2500
CYBERTECH,20160104,57.8,58.55,55.05,56.25,21124,12174
CYIENT,20160104,493.55,497.65,491,494.25,21855,14343
DAAWAT,20160104,264.1,264.3,256.2,260.6,12139,7064
DABUR,20160104,276.25,281,275.5,276.9,554107,258855
DALMIABHA,20160104,852.95,864,811.4,831.85,16858,11115
DALMIASUG,20160104,66.9,67.4,63.65,65.25,81837,42467
DATAMATICS,20160104,71,73.9,67.8,69.05,195340,101407
DBCORP,20160104,322.25,328.85,322.25,325.25,5277,2188
DBREALTY,20160104,57.5,59.4,56.1,57.7,620025,207466
DBSTOCKBRO,20160104,24.35,24.8,24.15,24.35,6879,1416
DCBBANK,20160104,81.85,82,79.65,79.95,834823,582548
DCM,20160104,97.3,99.45,96.1,96.75,71744,45112
DCMSHRIRAM,20160104,139.35,145,138,139.85,111364,63956
DCW,20160104,26.65,28.2,26,26.55,1813693,786583
DECCANCE,20160104,744.65,772,714,736.25,15333,8626
DEEPAKFERT,20160104,163.2,163.8,157.5,159.85,72685,43166
DEEPAKNTR,20160104,73.8,75.5,73.2,74.6,63442,37388
DEEPIND,20160104,185.45,186,174,175.25,103696,57628
DELTACORP,20160104,80,84.2,79.2,83,5356605,2076189
DELTAMAGNT,20160104,30.4,30.4,30.4,30.4,5,5
DEN,20160104,111.5,113.8,107.1,109.2,73362,31019
DENABANK,20160104,41,41.3,40.45,40.75,257731,115783
DENORA,20160104,420.5,446.4,416,443.25,220164,69516
DHAMPURSUG,20160104,70.85,73.9,68.7,72.1,671718,387446
DHANBANK,20160104,22.05,22.65,22,22.3,403762,283352
DHANUKA,20160104,518.05,531.95,501,521.15,12001,8408
DHARSUGAR,20160104,23,23.7,22.5,22.95,7567,5574
DHFL,20160104,235.15,237.85,228.3,230.15,670737,280669
DHUNINV,20160104,149.3,152.35,148.5,151.7,2327,1913
DIAPOWER,20160104,44.5,45,43.1,43.45,77065,53394
DICIND,20160104,698.95,721,685,699.6,14129,9846
DIGJAM,20160104,14.4,15.6,14.25,15.6,1183329,970271
DISHMAN,20160104,336.8,336.8,325.5,331.35,467484,143353
DISHTV,20160104,101.9,103,99.15,100.55,2342920,754336
DIVISLAB,20160104,1161,1173.7,1137.8,1149.7,233101,109714
DLF,20160104,120.4,122.75,117.55,118.4,11343369,2216506
DLINKINDIA,20160104,174.5,180,171,174.05,26520,12685
DOLPHINOFF,20160104,135,139.2,131.5,133.4,398553,155826
DONEAR,20160104,34.55,36.35,34.55,36.35,620798,336231
DPL,20160104,82,83,81,82.35,11455,8267
DPSCLTD,20160104,12,12,11.65,11.7,5525,5224
DQE,20160104,36.8,40.65,35.15,39.05,749602,314956
DREDGECORP,20160104,382.85,394.6,382,386.95,58497,33131
DRREDDY,20160104,3105,3120,3042.55,3056,333993,138413
DSKULKARNI,20160104,109.5,112,107.55,110.7,12574,9590
DSSL,20160104,14.3,14.3,14.3,14.3,5699,5699
DTIL,20160104,318.6,328.45,316.1,319.65,5140,3506
DUNCANSLTD,20160104,16.05,16.9,16.05,16.9,790,0
DWARKESH,20160104,103.25,106.5,101,106.5,44676,0
DYNAMATECH,20160104,2387,2413.95,2362,2399.9,12266,11622
DYNATECH,20160104,18.5,18.5,16.9,17.05,100846,68714
EASTSILK,20160104,4,4,3.75,3.75,119476,81099
EASUNREYRL,20160104,51.4,52.7,47.65,50.1,96834,62573
ECEIND,20160104,155,155,144.05,149.2,2387,2051
ECLERX,20160104,1432,1438.9,1385,1400.95,16656,13109
EDELWEISS,20160104,57.55,57.95,56.55,56.8,213027,142850
EDL,20160104,101.4,105.5,98.8,101.1,329835,112690
EDUCOMP,20160104,17.15,17.45,16.3,16.5,1762658,853451
EICHERMOT,20160104,17519.95,17974.9,17440.05,17495.3,91743,44413
EIDPARRY,20160104,200,206.7,197,201.55,745802,513319
EIHAHOTELS,20160104,275,287.5,273.75,275.1,9217,7080
EIHOTEL,20160104,133.7,135,127.6,130.5,192123,93180
EIMCOELECO,20160104,470,498.75,470,480,676,0
EKC,20160104,19,20.75,18.2,20.45,1748930,764657
ELAND,20160104,59.25,60.9,56.3,59.1,302028,179265
ELECON,20160104,84,85.8,82.05,82.3,169891,95624
ELECTCAST,20160104,23.2,23.6,21.7,22.6,807481,423584
ELECTHERM,20160104,52.6,52.6,49.5,50.9,9583,1027
ELGIEQUIP,20160104,130.5,130.5,127,128.45,28882,20036
ELGIRUBCO,20160104,25.3,26.7,24.95,26.05,55382,43689
EMAMIINFRA,20160104,40.8,41.7,39.7,40.3,7257,6051
EMAMILTD,20160104,995,999.8,986,995.4,64368,39607
EMCO,20160104,33.75,35.35,32.35,32.8,282101,164818
EMKAY,20160104,78.05,81,76.5,78.35,15895,10399
EMMBI,20160104,85.5,86.35,83.4,84,85559,44873
ENERGYDEV,20160104,38,40.05,35,40.05,536439,130405
ENGINERSIN,20160104,244.15,251.75,238.6,241.75,821876,164554
ENIL,20160104,756.1,767.6,742,763.35,7763,6337
ENTEGRA,20160104,3.15,3.4,3.15,3.4,3847,0
EON,20160104,80,82.7,76.7,78.1,56961,40657
EROSMEDIA,20160104,240,243.7,235,239.3,516976,151525
ESABINDIA,20160104,632.4,675,631.7,665.65,1682,1099
ESCORTS,20160104,168,168.4,161.7,165.4,640187,278266
ESL,20160104,3.8,4.05,3.8,3.9,1455406,844752
ESSAROIL,20160104,258,259.6,258,258.45,275328,234168
ESSARSHPNG,20160104,27.5,32.85,27.5,32.85,2978800,1279707
ESSDEE,20160104,263,265.2,255.05,256.2,76109,37943
ESSELPACK,20160104,170,170.5,166,167.05,39108,23491
ESTER,20160104,88,89.2,84.5,85.25,192823,124297
EUROCERA,20160104,6.95,7.25,6.1,7.05,895604,481046
EUROMULTI,20160104,2.2,2.2,2.2,2.2,2100,2100
EUROTEXIND,20160104,38.3,38.3,36.1,36.95,3202,2600
EVEREADY,20160104,299.7,306,299,301.8,146212,99150
EVERESTIND,20160104,274.6,279,269.45,270.55,14455,8352
EVERONN,20160104,33.75,34.4,32.05,32.4,164429,76918
EXCEL,20160104,35,38.55,35,37.2,738860,343002
EXCELCROP,20160104,1130,1145.75,1108.7,1118.15,1514,1110
EXCELINDUS,20160104,236.1,243,233,238.5,11162,4953
EXIDEIND,20160104,146.1,147.8,143,144.75,915383,560363
FACT,20160104,25.5,25.9,24.5,24.7,61796,28206
FAGBEARING,20160104,4315.1,4315.1,4252.1,4263.3,1003,427
FARMAXIND,20160104,0.3,0.3,0.25,0.25,3649436,2422376
FCEL,20160104,25.8,26.4,25.1,25.45,3427036,1638387
FCL,20160104,35.2,36.8,34.05,34.9,161805,75518
FCSSOFT,20160104,0.5,0.55,0.45,0.55,1142875,716156
FDC,20160104,230.15,231.8,225.5,226.4,35072,23372
FEDDERLOYD,20160104,100.2,102.25,95.65,97.75,164685,87788
FEDERALBNK,20160104,56.55,56.85,55.4,55.8,2143302,1170804
FIEMIND,20160104,787,792,760,760.75,23850,13220
FILATEX,20160104,46,46.4,44.2,44.5,11101,8027
FINANTECH,20160104,124.8,128.9,123.2,124.75,372912,128827
FINCABLES,20160104,252.1,256.95,248.25,250.7,23121,17382
FINPIPE,20160104,300,307.35,300,301.65,15516,8296
FLEXITUFF,20160104,202,204.9,198,198.25,20525,233
FLFL,20160104,85.5,87,83.45,86.05,178339,142358
FMGOETZE,20160104,350,356,338.95,347.15,1291,1017
FMNL,20160104,39,39,36.1,36.7,69246,52711
FORTIS,20160104,185,185.05,176.6,179.25,988787,538750
FOSECOIND,20160104,1473,1498,1412,1424.15,5849,4249
FRL,20160104,148.8,151.25,147,147.8,293505,86681
FRLDVR,20160104,121,123.85,118.15,121.4,2734,2008
FSL,20160104,43.2,43.8,41.5,42.2,1716475,851303
GABRIEL,20160104,97.1,97.3,93.5,95.45,497447,298852
GAEL,20160104,52.4,53.4,48.5,50.1,269885,131685
GAIL,20160104,369.75,374.95,358.55,359.8,943072,241263
GAL,20160104,31.5,32.9,29.1,29.85,19412,11144
GALLANTT,20160104,35.2,38,34.55,36.8,76039,40022
GALLISPAT,20160104,428.85,429.75,428,428.35,15980,5032
GAMMNINFRA,20160104,7.1,7.1,6.75,6.85,2046226,1278352
GAMMONIND,20160104,19.6,19.95,18.8,19.15,1112086,610513
GANDHITUBE,20160104,245.9,247.9,240,247.45,270,240
GANECOS,20160104,153,157,146.2,149.9,50530,16876
GANESHHOUC,20160104,137.1,139,131.2,132.7,59357,33354
GARDENSILK,20160104,30.55,31.1,30.1,30.4,39121,23074
GARWALLROP,20160104,420.8,429.35,413.95,417.85,27977,20613
GATI,20160104,164.85,167,160.3,161.4,675467,186092
GAYAPROJ,20160104,742.95,752,735,737.65,25707,13508
GDL,20160104,322.05,324.9,312.6,313.5,118922,100257
GEECEE,20160104,136.1,138.9,133.1,134.4,15055,11161
GEINDSYS,20160104,14.15,14.15,12.55,13.1,28100,20685
GEMINI,20160104,4.1,4.1,4.1,4.1,16676,16676
GENESYS,20160104,82.6,83.9,79.05,82.6,5920,4969
GENUSPAPER,20160104,5.5,5.65,5.3,5.4,822556,598960
GENUSPOWER,20160104,56.5,58.9,53.5,55.4,1829498,910406
GEOJITBNPP,20160104,39.75,40,39,39.05,61969,46083
GEOMETRIC,20160104,186.9,186.9,177.65,181.45,484184,196705
GESHIP,20160104,369.95,371.95,364.5,365.9,20779,14858
GHCL,20160104,132.9,134.9,131,131.9,132171,82473
GICHSGFIN,20160104,237,243.6,231.45,232.8,142878,67381
GILLANDERS,20160104,74.4,79.3,73.05,74.4,34238,19229
GILLETTE,20160104,4675,4675,4610,4635.3,3562,2195
GINNIFILA,20160104,26,27.3,25.5,25.9,145311,96308
GIPCL,20160104,82.05,85.2,82.05,84.2,105533,81880
GITANJALI,20160104,41.9,42.85,40.6,41.2,247358,128016
GKWLIMITED,20160104,577,579.5,568,573.1,791,340
GLAXO,20160104,3277,3299,3244.95,3258.2,5653,3390
GLENMARK,20160104,926.8,948.95,920.55,930.55,574348,285645
GLFL,20160104,1.4,1.4,1.4,1.4,2500,2500
GLOBALVECT,20160104,127,131.95,115.4,121.1,99094,53445
GLOBOFFS,20160104,335.95,342,325.1,330.35,47640,16350
GLOBUSSPR,20160104,79.3,80.4,76.45,77.05,244210,102691
GMBREW,20160104,930.1,1074,927,1033.45,846905,105488
GMDCLTD,20160104,85.2,87.05,84.55,86.2,72857,49879
GMRINFRA,20160104,16.35,16.75,15.75,15.95,31009506,6710976
GNFC,20160104,83,85.95,82,84.1,233737,118971
GOACARBON,20160104,80.8,81.75,77.05,77.8,32479,15179
GOCLCORP,20160104,147.5,155.95,145.05,153,24100,19410
GODFRYPHLP,20160104,1415,1458,1335.15,1359.35,228164,75986
GODREJCP,20160104,1327.6,1350,1325.6,1329.75,111795,64607
GODREJIND,20160104,381.25,388.5,369.25,372.3,172650,49281
GODREJPROP,20160104,336,339,332.5,334.05,103382,73849
GOKEX,20160104,64.65,66.7,64.35,64.95,151979,90775
GOKUL,20160104,20.8,21.5,20.1,20.25,9957,6278
GOLDBEES,20160104,2295,2307.25,2280,2304.7,13181,7905
GOLDENTOBC,20160104,48.5,50.8,47.3,47.75,26144,21056
GOLDIAM,20160104,55.5,55.5,52.3,53.1,38321,23016
GOLDINFRA,20160104,19.3,20.8,18.75,19.95,112623,74215
GOLDSHARE,20160104,2276,2289,2275,2287.85,3415,2505
GOLDTECH,20160104,5.15,5.15,5.15,5.15,5000,5000
GOODLUCK,20160104,103.45,103.6,101.3,102.65,65802,40098
GPIL,20160104,71,71,69,70,12873,10363
GPPL,20160104,153.2,159.8,151.15,157.35,1087254,457629
GRANULES,20160104,149.8,149.8,146,146.65,598406,351735
GRAPHITE,20160104,85.9,88.5,83.7,86.45,109195,66997
GRASIM,20160104,3760.05,3783,3633.1,3657.25,66212,39182
GRAVITA,20160104,30.3,31.25,29.9,30.45,104014,52217
GREAVESCOT,20160104,142.45,145.9,141,142.2,107944,61643
GREENFIRE,20160104,2.6,2.7,2.3,2.65,161027,145082
GREENLAM,20160104,615,615,592.2,604.1,2852,2399
GREENPLY,20160104,984.95,1004.35,983.7,985.2,14917,10101
GREENPOWER,20160104,17.95,18.5,17.1,17.6,1654560,862188
GRINDWELL,20160104,749.9,750,730,735.65,1183,961
GRPLTD,20160104,970.5,970.5,954,957.4,463,180
GRUH,20160104,270,271,263.3,265.1,100386,57570
GSCLCEMENT,20160104,27.3,27.5,26.05,26.4,41008,31621
GSFC,20160104,78,86.5,77.15,84.8,6107626,1799901
GSKCONS,20160104,6369,6590,6351.15,6496.4,9280,5223
GSPL,20160104,141.8,144.85,138.2,139.25,673965,415803
GSS,20160104,40.1,40.15,36,39.65,12204,8428
GTL,20160104,16.1,17.4,16.05,16.35,348939,162354
GTLINFRA,20160104,2.85,3,2.8,2.85,1983066,1034190
GTNIND,20160104,13.8,13.8,12.85,13.65,3690,1590
GTNTEX,20160104,14.4,15.3,14.35,15.1,22967,20104
GTOFFSHORE,20160104,53.3,54,51.6,52.4,313994,85820
GUFICBIO,20160104,55.9,56.4,52.9,53.85,54677,44339
GUJALKALI,20160104,187.7,191.7,181.5,186.5,74142,51142
GUJAPOLLO,20160104,141.95,141.95,139,141.15,18945,18291
GUJFLUORO,20160104,542.4,554.95,535.55,537.3,32893,28242
GUJGASLTD,20160104,631,635,614.1,618.55,59254,33752
GUJNRECOKE,20160104,3.7,3.9,3.55,3.6,4121390,2458229
GUJNREDVR,20160104,2.6,2.7,2.5,2.65,69425,50907
GULFOILLUB,20160104,532.8,535.35,507.3,513.4,14286,10518
GULFPETRO,20160104,80,82.5,75.65,81.3,187954,140063
GULPOLY,20160104,465,466.5,457.05,462.1,3451,3047
GVKPIL,20160104,8.45,8.8,8.25,8.45,5680256,2583098
HANUNG,20160104,11.6,11.65,10.6,10.9,127857,84214
HARITASEAT,20160104,444.75,451.5,430,432.5,13962,9829
HARRMALAYA,20160104,60.75,63.4,59.55,60.25,58174,27009
HATHWAY,20160104,44.3,44.6,43,43.2,112353,67445
HATSUN,20160104,419,419.7,413.15,414.1,2336,2165
HAVELLS,20160104,317.5,320.45,305.7,307.2,1657583,520279
HBLPOWER,20160104,45.45,45.55,42.8,43.5,647435,325303
HBSTOCK,20160104,10.25,10.25,10,10,2696,2679
HCC,20160104,25.75,26.85,25.2,25.45,6431810,2273584
HCIL,20160104,15.05,15.65,13.8,13.95,1110761,635196
HCL-INSYS,20160104,60.85,61.3,58.35,58.8,1858011,711044
HCLTECH,20160104,841,854.95,837.45,845.95,1086036,540113
HDFC,20160104,1250,1253.9,1212.05,1216.7,1995329,1360507
HDFCBANK,20160104,1084,1084,1068.1,1070.5,1296884,828535
HDFCMFGETF,20160104,2366,2384.05,2361.6,2374,626,397
HDFCNIFETF,20160104,789.7,789.7,782.65,782.95,1763,1756
HDFCSENETF,20160104,2550,2800,2550,2800,8,7
HDIL,20160104,78.45,80.95,75.15,76.3,16283481,1880303
HEG,20160104,179.7,179.7,172.5,173.75,32780,16447
HEIDELBERG,20160104,77.55,79.9,75.55,75.95,221514,175431
HERCULES,20160104,181,183.85,178.1,181.35,11726,8420
HERITGFOOD,20160104,576.65,582.45,570,571.35,35891,18235
HEROMOTOCO,20160104,2652,2669,2631.1,2637.8,254167,157996
HESTERBIO,20160104,585,609,568,577.3,8713,6165
HEXATRADEX,20160104,21,21.35,20,20.7,23680,14288
HEXAWARE,20160104,242,244.7,232.3,236.55,496739,137085
HFCL,20160104,21.75,22.65,21,21.9,16759244,5617504
HGS,20160104,520.05,534,515,522.4,6391,3179
HIKAL,20160104,167.7,167.7,155.4,161.45,141138,71839
HIL,20160104,611,621.7,604.1,609.6,9726,5030
HILTON,20160104,21.5,22,20.8,21.15,10389,10385
HIMATSEIDE,20160104,219.7,219.7,210.1,211.2,328171,171290
HINDALCO,20160104,84.2,85.9,80.4,80.75,8706224,1980981
HINDCOMPOS,20160104,1150,1150,1120,1121,98,72
HINDCOPPER,20160104,59.35,61.2,58.15,58.6,200976,62170
HINDDORROL,20160104,16.75,17.8,16.75,16.85,143913,98516
HINDMOTORS,20160104,7.35,7.65,7.2,7.4,221485,168224
HINDNATGLS,20160104,91.95,91.95,88.05,90.05,129959,129714
HINDOILEXP,20160104,36,37.4,35.55,35.95,1131767,296239
HINDPETRO,20160104,843.9,861.9,836.4,856.45,848793,344817
HINDSYNTEX,20160104,14.35,14.9,14.3,14.9,4100,4100
HINDUJAFO,20160104,37,37,34.5,35.9,518,509
HINDUJAVEN,20160104,449.5,449.5,443,446.2,3081,2534
HINDUNILVR,20160104,856.55,868.7,851.15,859,828876,349180
HINDZINC,20160104,148.75,150.75,144.5,145.05,720734,218767
HIRECT,20160104,90.3,97,90.3,93.8,52691,31603
HITACHIHOM,20160104,1388,1388,1312.1,1332.55,18966,12846
HITECHGEAR,20160104,313,329.5,313,322.85,84958,49755
HITECHPLAS,20160104,183.5,194.8,176,188.1,138477,39936
HMT,20160104,51.8,52.4,49.65,50.15,220219,90228
HMVL,20160104,301.9,301.9,293,294.35,25225,17954
HNGSNGBEES,20160104,2074,2074,2010,2010,25,21
HOCL,20160104,18.45,21.9,18.2,21.8,1737227,751419
HONAUT,20160104,8999.7,8999.75,8850,8941.05,517,311
HONDAPOWER,20160104,1342.3,1346.4,1316,1322.9,2200,1767
HOTELEELA,20160104,22,22.65,21.65,21.95,806095,352396
HOTELRUGBY,20160104,4.3,4.3,4.3,4.3,75000,75000
HOVS,20160104,110.75,114.4,105.5,106.65,39219,19967
HSIL,20160104,298.1,303,296,299.65,57938,36608
HTMEDIA,20160104,92.45,93.45,90,90.35,94004,65007
HUBTOWN,20160104,109.1,112.5,108.6,109.4,4527,3089
IBREALEST,20160104,66.6,67.7,62.9,64.2,9176919,1811645
IBULHSGFIN,20160104,730.15,736,718.7,723.45,738006,257207
IBVENTURES,20160104,26.6,27.2,25.5,26,683885,409038
IBWSL,20160104,9.75,10.15,7.8,9.7,440595,281748
ICICIBANK,20160104,261,261.35,254.65,255.55,8577993,3511013
ICIL,20160104,1105,1105,1052.25,1071.25,23346,13169
ICNX100,20160104,98.96,98.96,86,86.01,228,147
ICRA,20160104,4380,4409.5,4308.4,4356.1,732,546
ICSA,20160104,3.3,3.6,3.3,3.35,155410,96367
IDBI,20160104,89.5,89.6,82,84.85,8245651,1620371
IDBIGOLD,20160104,2350.1,2360,2340.2,2342,351,244
IDEA,20160104,141.25,142.4,134.65,135.6,2764995,1178495
IDFC,20160104,48.4,48.5,47.3,47.8,3075570,1083975
IDFCBANK,20160104,61.2,61.2,58.75,58.95,1386464,1115916
IFBAGRO,20160104,467.05,473.45,461.1,467.6,3522,2396
IFBIND,20160104,458.95,483.95,458.95,474.95,6504,4972
IFCI,20160104,28.4,28.45,26.5,27.2,10740528,1986809
IFGLREFRAC,20160104,112.45,115.5,110.1,112.1,6235,4191
IGARASHI,20160104,646.8,665,631.4,646.85,112676,57128
IGL,20160104,523.1,529.45,518.05,519.25,545982,313870
IGOLD,20160104,2360,2375,2327,2375,219,178
IGPL,20160104,126.6,131.7,125,127.1,49045,28523
IIFL,20160104,214.2,214.2,208.05,212.55,61096,52241
IITL,20160104,69.7,69.7,69.7,69.7,100,100
IL&FSENGG,20160104,68.5,69.05,64.5,65.7,91659,47250
IL&FSTRANS,20160104,92.2,93.4,89.5,92,466037,290516
IMFA,20160104,149.25,157,144.85,149.8,19101,10185
IMPAL,20160104,690,693,673.05,679.05,1197,908
IMPEXFERRO,20160104,1.9,1.9,1.8,1.8,194026,173006
INDBANK,20160104,10.85,12.25,10.8,11.05,518519,226099
INDHOTEL,20160104,119.9,122.5,117.5,119.75,786763,426302
INDIACEM,20160104,98,98.4,94.45,95.7,3204607,746468
INDIAGLYCO,20160104,102.7,105.45,101.5,102.4,40954,24283
INDIANB,20160104,114.95,115.6,113.1,113.2,70549,35763
INDIANCARD,20160104,278.85,317.95,269.9,293.6,39803,28522
INDIANHUME,20160104,449.7,449.7,413.95,426.75,17654,9072
INDIGO,20160104,1327,1371.75,1251,1262.1,2601131,580645
INDLMETER,20160104,120,120,111.1,112.7,29036,23380
INDNIPPON,20160104,390.1,399.45,385,394.75,3429,2445
INDOCO,20160104,325.05,325.05,307.5,311.25,783602,754810
INDORAMA,20160104,34.45,35.6,33.2,34.25,121267,70493
INDOSOLAR,20160104,11.25,13.5,11.25,13.35,6833906,3034844
INDOTECH,20160104,244.9,245.5,231.05,237.8,125905,34185
INDOTHAI,20160104,27.2,27.5,26.45,27.05,6199,4139
INDOWIND,20160104,4.65,5.05,4.65,5.05,118457,0
INDRAMEDCO,20160104,67.4,67.9,65.85,66.25,356830,191225
INDSWFTLAB,20160104,38,41.8,38,39.55,399715,196846
INDSWFTLTD,20160104,5.85,6.15,5.7,5.95,15789,0
INDTERRAIN,20160104,147.85,150.5,137.65,140.75,44011,33438
INDUSINDBK,20160104,961.8,961.85,931.95,934.2,1210344,840587
INFINITE,20160104,216,243,216,229.75,284942,63992
INFOMEDIA,20160104,8,8.6,7.7,8.1,473462,357190
INFRABEES,20160104,281,283.85,276.1,276.34,835,801
INFRATEL,20160104,427.05,433.6,420.05,430.05,742792,400002
INFY,20160104,1099.95,1102.45,1076.05,1078.9,1987681,1247329
INGERRAND,20160104,804.95,830,796,804.35,26560,13518
INIFTY,20160104,82.01,82.89,81.01,82.4,1593,1475
INOXLEISUR,20160104,237.25,240.6,232.2,235.9,76005,35312
INOXWIND,20160104,361,361.25,355.3,359.6,92958,65228
INSECTICID,20160104,409.9,409.9,396.2,399.15,20424,11388
INTEGRA,20160104,2.5,2.5,2.5,2.5,25,25
INTELLECT,20160104,282,284.9,272.35,275.85,526806,225848
INVENTURE,20160104,13.3,13.85,13.1,13.5,11781,10233
IOB,20160104,31.35,31.8,30.55,30.65,1094702,377875
IOC,20160104,433,433.25,422,426.45,1002958,479576
IOLCP,20160104,74,75.3,71.4,72.85,80121,20786
IPAPPM,20160104,266.3,271,262.65,264.5,25416,16621
IPCALAB,20160104,744,745,730.7,731.95,67975,51794
IRB,20160104,269.35,272,252.5,257.85,7899826,1680447
ISFT,20160104,429,429,406,412.55,36107,28705
ISMTLTD,20160104,10,10.25,9.35,9.65,124018,84926
ITC,20160104,325.5,326.1,321.55,325.1,3937630,2529430
ITDCEM,20160104,112,113,106.05,107.5,121151,81664
ITI,20160104,31.5,31.75,30.2,31.1,174506,56743
IVC,20160104,19.35,19.7,19.1,19.3,191626,130893
IVP,20160104,117,131.7,115.6,127.65,66271,28376
IVRCLINFRA,20160104,9.6,9.95,9.4,9.5,2944731,1389412
IZMO,20160104,73.55,75.35,70,71.6,104971,63373
J&KBANK,20160104,84.35,85.05,83,83.45,601491,336723
JAGRAN,20160104,170,175,163,164.7,96738,50927
JAGSNPHARM,20160104,51.35,54,50.2,53.25,242875,106896
JAIBALAJI,20160104,7.9,7.9,7.3,7.7,33590,28914
JAICORPLTD,20160104,80,92.4,80,90.05,18715835,2408144
JAIHINDPRO,20160104,12.2,12.85,11.8,12.1,11832,9930
JAMNAAUTO,20160104,139.9,143.85,135.6,138.25,1108889,518993
JAYAGROGN,20160104,129,129.95,120,121.5,13552,5053
JAYBARMARU,20160104,169.8,185,169.8,175.65,125604,72908
JAYNECOIND,20160104,10,10.2,9.55,9.7,107300,83216
JAYSREETEA,20160104,84.55,87.9,82.5,83.65,65986,39430
JBCHEPHARM,20160104,281.1,288,279.5,280.95,273163,169837
JBFIND,20160104,236.55,236.95,225.65,228.05,165113,70845
JBMA,20160104,192.9,193.55,188.75,189.35,15447,11269
JCTEL,20160104,0.4,0.45,0.4,0.45,206405,185105
JENSONICOL,20160104,12.75,13.9,12.45,13.1,329486,147535
JETAIRWAYS,20160104,751.7,773.7,725.5,732.95,10198949,1168574
JHS,20160104,23.15,23.8,23.15,23.15,37283,0
JINDALPHOT,20160104,173,177.8,168.3,170.3,9372,4778
JINDALPOLY,20160104,492.85,500,486,489.55,57356,32259
JINDALSAW,20160104,62.5,63.2,61.15,61.45,424892,242729
JINDALSTEL,20160104,92.8,94.9,91.5,92.65,6682526,560512
JINDCOT,20160104,11.8,12.1,11.15,11.45,238910,138155
JINDRILL,20160104,135.65,137.7,132,132.7,3352,2234
JINDWORLD,20160104,147,150,113,146.05,2223,1084
JISLDVREQS,20160104,48,51.9,46.9,49,829741,260723
JISLJALEQS,20160104,72,78.1,72,74.4,16707834,2731953
JKCEMENT,20160104,593.4,593.45,578,581.8,12258,6655
JKIL,20160104,382,386,362.8,368.55,21543,15271
JKLAKSHMI,20160104,335.65,335.65,329,334.9,20742,14219
JKPAPER,20160104,47.55,49.45,47.4,48,465233,268415
JKTYRE,20160104,114.9,117.9,111.1,113.15,2128554,821094
JMA,20160104,187.5,192,185.3,189.7,2203,1978
JMCPROJECT,20160104,259.2,265.1,251.6,257.55,37667,17627
JMFINANCIL,20160104,45.2,47.35,43.35,45.95,972323,392968
JMTAUTOLTD,20160104,89,92.25,86,86.85,171928,93855
JOCIL,20160104,223.95,228,220.75,223.2,19385,12996
JPASSOCIAT,20160104,12.5,12.6,11.8,12,32605947,6241223
JPINFRATEC,20160104,13,13.25,12.6,12.75,794292,497655
JPOLYINVST,20160104,114.45,116.55,110,111.2,15477,9639
JPPOWER,20160104,7.05,7.1,6.9,6.95,1321986,770922
JSL,20160104,28.9,28.9,27.9,28.05,161268,85303
JSWENERGY,20160104,86.8,88.15,84,85.1,1847644,559992
JSWHL,20160104,991.95,1009,985,995,2546,1989
JSWSTEEL,20160104,1023,1061,1018.3,1044.7,1212775,336754
JUBILANT,20160104,421,424.9,413.35,421.55,419063,181836
JUBLFOOD,20160104,1488.75,1501.5,1450,1461,184349,95027
JUBLINDS,20160104,232,242,231.1,231.6,28505,13746
JUNIORBEES,20160104,203,203.49,199.05,200.58,7575,5098
JUSTDIAL,20160104,842,849.75,831,837.85,307726,36808
JVLAGRO,20160104,23.6,24.95,23,24.35,305275,188827
JYOTHYLAB,20160104,318,323,304.65,307.4,50979,37719
JYOTISTRUC,20160104,17.4,17.95,16.75,17.2,477274,248510
KABRAEXTRU,20160104,107.65,108.5,102.35,104,17630,9899
KAJARIACER,20160104,975.1,995,975.1,985,42725,22712
KAKATCEM,20160104,148.9,154.65,146.6,149.75,7276,5111
KALINDEE,20160104,157.45,157.45,146,150,226460,97361
KALPATPOWR,20160104,258.95,259,251,252.35,51913,23303
KALYANIFRG,20160104,312,323,310,310,1121,0
KAMATHOTEL,20160104,51,54,49.8,52.7,37495,18785
KANANIIND,20160104,10,11,9.95,10.1,23496,16272
KANORICHEM,20160104,79.45,80.35,75,76.55,93376,63588
KANSAINER,20160104,262.05,275.85,262.05,273.85,1181452,1105820
KARMAENG,20160104,24.6,26,23.7,25.5,2703,2429
KARURVYSYA,20160104,493,499,483.9,484.7,87861,66352
KAUSHALYA,20160104,5.35,5.55,5.25,5.3,12026,10826
KAVVERITEL,20160104,24.35,25.2,22.2,24.2,19652,13177
KAYA,20160104,1159,1178,1120.2,1131.55,23700,10788
KCP,20160104,85.25,85.6,81.65,81.95,236510,148060
KCPSUGIND,20160104,27.55,29.4,27.55,29,811564,553294
KEC,20160104,156.6,156.65,149.1,152.15,570610,278666
KECL,20160104,43.85,45.35,40.6,42.7,1141084,468817
KEI,20160104,118.65,122.05,115.5,116.2,469061,208929
KEMROCK,20160104,24.15,24.15,22.55,22.75,8045,6424
KERNEX,20160104,53.9,53.9,51,51.5,24401,0
KESARENT,20160104,29.75,30,29.15,29.4,1003,1003
KESORAMIND,20160104,112.95,112.95,108.5,111.35,177799,0
KGL,20160104,2.2,2.25,2.15,2.2,1336758,826361
KHAITANELE,20160104,39.5,42,38,41.9,3418,649
KHAITANLTD,20160104,10.5,10.5,10.5,10.5,700,0
KHANDSE,20160104,18.65,18.65,17.25,17.25,200,175
KICL,20160104,1646,1650,1590,1593.3,319,259
KIL,20160104,44.8,44.8,39.4,40.25,68600,36086
KILITCH,20160104,46.4,55.35,45.6,54.8,399790,158651
KIRIINDUS,20160104,105.7,108,105.7,106.9,6135,5427
KIRLOSBROS,20160104,174.05,176.9,167.25,168,35878,32252
KIRLOSENG,20160104,250,251.8,242,245.65,9733,4952
KIRLOSIND,20160104,650,660,645,659.6,717,638
KITEX,20160104,718.9,721.95,707.25,708.45,29348,15673
KKCL,20160104,2150,2205,2078.5,2140.25,158,86
KMSUGAR,20160104,5,5.45,5,5.4,34679,0
KNRCON,20160104,567,585,560.35,565.25,15656,10194
KOHINOOR,20160104,52.65,53.4,51.65,52.7,31516,16500
KOKUYOCMLN,20160104,100,100.8,96.65,98.2,59674,35264
KOLTEPATIL,20160104,153.15,155.45,150.2,151,37357,19946
KOPRAN,20160104,75.1,76,72.5,73.15,489732,240994
KOTAKBANK,20160104,727,727,703.85,705.3,1222447,755455
KOTAKBKETF,20160104,171.25,171.25,168,168.39,58832,58232
KOTAKGOLD,20160104,226.05,227.85,226,227.15,6137,3394
KOTAKNIFTY,20160104,806.89,806.89,790,792.96,2859,1506
KOTAKPSUBK,20160104,296,296,284,285.05,34687,19689
KOTARISUG,20160104,10.3,11,10.25,10.45,84446,60898
KOTHARIPET,20160104,28.75,29.8,27,27.85,76407,60399
KOTHARIPRO,20160104,371.3,376,351,355.4,60900,33228
KPIT,20160104,167.8,170.8,167.2,169.05,348884,182373
KPRMILL,20160104,902.75,906,865.5,874.9,31366,16888
KRBL,20160104,228.1,230,226.7,227.65,85594,46523
KRIDHANINF,20160104,124,124.75,118.15,120.85,258442,122197
KSBPUMPS,20160104,623.4,630,606.1,619,4826,2252
KSCL,20160104,355,371.45,347.25,367.6,2993469,502450
KSERASERA,20160104,0.35,0.35,0.3,0.3,1718060,0
KSK,20160104,51,51.9,50.1,51.3,165831,101008
KSL,20160104,168.4,171.3,166.35,168.45,83182,48252
KTIL,20160104,431.6,447,429,444.7,3623,2557
KTKBANK,20160104,124.2,124.9,119.75,120.9,834959,334450
KWALITY,20160104,146.1,146.1,133.75,137.35,2495556,959083
L&TFH,20160104,65.4,66.85,64.75,64.95,1656456,681490
LAKPRE,20160104,58.45,61.4,58.45,58.9,13945,12893
LAKSHMIEFL,20160104,16.5,17.2,15.55,16.75,195397,138373
LAKSHVILAS,20160104,98.6,102.25,98.25,100.1,301589,224637
LALPATHLAB,20160104,801.9,824,793.1,812.15,1288717,209283
LAMBODHARA,20160104,200,212,197.2,206.75,245238,81085
LAOPALA,20160104,632.15,634.5,612,617.5,22284,11224
LAXMIMACH,20160104,3849.9,3849.9,3716.1,3736.95,3012,2089
LGBBROSLTD,20160104,519.2,520,507.95,510,8884,7909
LGBFORGE,20160104,8.75,8.95,8.3,8.5,319269,222365
LIBERTSHOE,20160104,199.55,205,197.05,198.25,75205,40122
LICHSGFIN,20160104,506.8,513.8,488,489.7,1780246,652307
LICNETFGSC,20160104,14.55,14.55,14.55,14.55,120,120
LINCOLN,20160104,244.4,254.7,242.4,251.25,194028,93646
LINCPEN,20160104,224,224,215.1,216.6,8660,6216
LINDEINDIA,20160104,316.1,319,315,316.05,956,618
LIQUIDBEES,20160104,999.99,1000.01,999.99,1000,409977,344878
LITL,20160104,6.8,7.2,6.65,6.95,13005326,6223218
LLOYDELENG,20160104,309.6,313.75,297.5,298.95,303023,127977
LML,20160104,9.05,9.45,8.75,8.9,310953,138148
LOKESHMACH,20160104,88,88.95,83.25,84.25,24729,15580
LOTUSEYE,20160104,25.3,25.75,23.75,25.15,167902,81780
LOVABLE,20160104,271.5,273.75,265,266.7,44243,18579
LPDC,20160104,4.15,4.6,4.15,4.3,166041,114877
LT,20160104,1286,1289.95,1253.3,1255.95,1844842,945263
LUMAXAUTO,20160104,52,52.8,50.1,50.35,18663,9637
LUMAXIND,20160104,463.25,477,455.05,465.25,17851,13116
LUMAXTECH,20160104,410.5,423.9,403,408.95,44033,29078
LUPIN,20160104,1830,1837.85,1786.4,1795.15,649115,354038
LUXIND,20160104,3550,3680.4,3550,3599.9,3962,3317
LYCOS,20160104,33,35,32.5,34.7,1410054,682852
LYKALABS,20160104,129,130.9,125.2,126.15,151036,64231
LYPSAGEMS,20160104,146,146,137,141.65,50622,24957
M&M,20160104,1263,1263,1239.7,1242.5,363684,147740
M&MFIN,20160104,245.2,248.4,240.8,242.75,258497,52599
M100,20160104,14.1,14.23,13.96,14.09,3522,2875
M50,20160104,75.8,75.85,74.25,74.6,5673,5294
MAANALU,20160104,39,39,35.6,36.55,17877,12302
MADHAV,20160104,74.3,77.75,73.7,75.7,9938,8208
MADHUCON,20160104,75.85,75.85,72.85,74.15,71923,35395
MADRASFERT,20160104,15.6,15.9,15,15.15,52872,33496
MAGMA,20160104,92.35,94.85,90.5,90.7,69802,40667
MAGNUM,20160104,3.6,3.9,3.6,3.9,2261,1810
MAHABANK,20160104,32.25,32.45,31.65,31.7,68117,42556
MAHINDCIE,20160104,252.45,255.85,246.2,247.15,65390,41903
MAHLIFE,20160104,478.5,491,476.45,484.8,7245,5075
MAHSCOOTER,20160104,1419,1419,1390.05,1399.2,475,400
MAHSEAMLES,20160104,174.25,177.3,168,168.5,13110,9821
MAITHANALL,20160104,106,108.85,101,102.75,4031,3533
MAJESCO,20160104,726,753.9,713.15,719.65,654142,166605
MALUPAPER,20160104,12.75,12.75,12.5,12.5,4095,4095
MALWACOTT,20160104,8.3,8.3,8.15,8.15,200,0
MANAKALUCO,20160104,5.15,5.65,5.15,5.25,8845,8840
MANAKCOAT,20160104,6.85,7,6.5,6.6,24550,21751
MANAKINDST,20160104,6.2,6.75,6.15,6.2,14385,11481
MANAKSIA,20160104,48.5,50.9,47.25,48.05,13373,8013
MANAKSTEEL,20160104,11.25,12,10.75,11.45,17739,13560
MANALIPETC,20160104,30.4,31.7,29.85,31.15,1071433,616596
MANAPPURAM,20160104,29.4,30.25,28.4,28.8,3026821,1533287
MANDHANA,20160104,326.15,344.95,325,329.55,158220,89764
MANGALAM,20160104,214.85,214.85,214.85,214.85,10192,10192
MANGCHEFER,20160104,47.8,47.8,45.5,45.85,38169,25697
MANGLMCEM,20160104,199,201.9,193,194.95,43716,24982
MANGTIMBER,20160104,17.5,18.2,16.4,16.8,22623,12186
MANINDS,20160104,95.9,98.35,91.65,93.1,303157,150181
MANINFRA,20160104,46.1,47.3,43.6,44.95,1547881,798342
MANPASAND,20160104,495.55,525,495.55,506.7,29177,19870
MANUGRAPH,20160104,63.3,68.25,62.1,68.25,374214,127961
MARALOVER,20160104,36.5,37.25,35.4,35.85,36980,23490
MARICO,20160104,226.75,226.85,223.55,225.3,549120,317883
MARKSANS,20160104,104.8,105.2,99.5,100.3,2913915,1385660
MARUTI,20160104,4635,4657,4571.75,4580.65,405501,225616
MASTEK,20160104,194.5,199.8,188,191.9,314309,86214
MAWANASUG,20160104,18.2,20.65,18.2,19.85,170477,85327
MAX,20160104,524,524,513.5,517.5,380217,333848
MAXWELL,20160104,57.45,59.5,55.65,58.75,415242,186200
MAYURUNIQ,20160104,475,475,459,469.65,28308,19358
MBECL,20160104,98.5,99.9,97.95,98.9,227340,177490
MBLINFRA,20160104,224.85,228.05,220,223.65,235432,191578
MCDHOLDING,20160104,30.8,31,29.9,30.1,40407,32048
MCDOWELL-N,20160104,3009,3019.45,2941,2977.45,94042,34877
MCLEODRUSS,20160104,174.9,175.9,170.35,171.7,528349,131812
MCX,20160104,921,933,905.05,914.8,213714,114624
MEGASOFT,20160104,9.6,10.85,9.6,10.1,1088945,761943
MEGH,20160104,25.5,25.8,24.4,25.05,1000317,512681
MENONBE,20160104,76.85,80.9,74.75,78.8,218356,87568
MEP,20160104,45.35,47.3,45.1,45.45,537628,280352
MERCATOR,20160104,28.85,29.15,27.75,28.7,1655698,630350
MERCK,20160104,780,796,760.35,771.35,6042,2621
METALFORGE,20160104,77.95,81,76,77.2,143657,64260
METKORE,20160104,3.05,3.3,2.95,3,237067,110956
MHRIL,20160104,443.8,449,433.1,440.65,21909,12268
MIC,20160104,25,27.4,24.55,26.2,3936918,1717672
MICROSEC,20160104,88.05,90,87.5,88.4,30914,23449
MINDACORP,20160104,95.8,98.2,93,94.45,172174,91456
MINDAIND,20160104,916.9,993,916.9,941.9,76703,33190
MINDTREE,20160104,1443.1,1469.5,1440.05,1450.75,79294,20309
MIRCELECTR,20160104,20,20.1,18.8,19.1,755876,533304
MIRZAINT,20160104,133,135,129.5,131.1,296441,158675
MMFL,20160104,507.1,530,507.1,527.4,7312,5360
MMTC,20160104,48.5,51,47.9,48.25,828230,256872
MOHITIND,20160104,63,63,61,62.35,32855,6679
MOIL,20160104,213,216.1,211.2,214,69704,49512
MOLDTKPAC,20160104,317.55,329.8,315.1,321.55,53804,30147
MONNETISPA,20160104,33.8,34.4,33.05,33.3,133368,76601
MONSANTO,20160104,2211,2228,2187.65,2204.65,3905,1372
MONTECARLO,20160104,525.5,535.5,522.25,528.45,12197,7992
MORARJEE,20160104,52.45,52.45,49.55,50.05,12912,9326
MOREPENLAB,20160104,39.4,41.15,39.25,40.55,9572460,2472164
MOSERBAER,20160104,11.25,13.5,11.25,13.3,12172711,4041373
MOTHERSUMI,20160104,295,304.2,284.2,285.95,2168878,829021
MOTILALOFS,20160104,340,340,330,330.5,5586,2638
MOTOGENFIN,20160104,41,41.65,39.25,41.65,231,0
MPHASIS,20160104,499.7,503.4,494,497.3,97294,61059
MPSLTD,20160104,794.95,805.05,771,775,13121,10321
MRF,20160104,40400,40748,40248.65,40505.85,2921,949
MRO-TEK,20160104,39,43,38.85,43,199043,150482
MRPL,20160104,68,68.9,65.25,66.2,391990,219729
MSPL,20160104,13.95,13.95,13.15,13.5,19618,9601
MTEDUCARE,20160104,187.35,188.55,180.3,183.1,217908,96431
MTNL,20160104,22.3,23.2,21.75,21.95,1768317,795477
MUKANDENGG,20160104,35.3,35.5,33.5,34.05,23604,20548
MUKANDLTD,20160104,48.55,48.55,45.65,46.8,93142,50369
MUKTAARTS,20160104,53.5,54.3,51.7,52.05,46394,33226
MUNJALAU,20160104,91.35,92.9,89.2,89.75,74608,38235
MUNJALSHOW,20160104,206.9,206.9,197.8,201.75,19733,13199
MURUDCERA,20160104,28.6,29.1,27.05,27.55,95506,67573
MUTHOOTCAP,20160104,150,151.95,148.5,151,1237,563
MUTHOOTFIN,20160104,178.1,179.7,177,178.35,69265,50628
MVL,20160104,0.45,0.45,0.4,0.45,118949,65345
MYSOREBANK,20160104,427,427.9,417.9,419.45,1810,1113
N100,20160104,303,329,302.5,315.92,5260,2597
NAGAROIL,20160104,4.2,4.4,4.15,4.2,223262,179116
NAGREEKCAP,20160104,13.65,14.15,13.55,13.55,3801,3801
NAGREEKEXP,20160104,37.75,39.45,35.6,36.95,8330,3412
NAHARCAP,20160104,79,79,77.5,77.5,526,526
NAHARINDUS,20160104,66.5,67.5,62.85,66,23307,20389
NAHARPOLY,20160104,56.95,60.9,53.75,54.85,35454,26207
NAHARSPING,20160104,127.05,132.5,125.85,127.15,60393,34867
NAKODA,20160104,0.5,0.55,0.5,0.55,3241541,2172223
NATCOPHARM,20160104,574,579.55,561,563.3,92589,55609
NATHBIOGEN,20160104,81.3,84.9,80,81.3,16133,11743
NATIONALUM,20160104,40.35,40.35,38.65,38.75,906514,667151
NATNLSTEEL,20160104,14.2,14.2,13.95,13.95,15467,0
NAUKRI,20160104,876,876,828.1,832.85,82037,55667
NAVINFLUOR,20160104,1950,1965,1922,1931.05,12287,7558
NAVKARCORP,20160104,210.75,214.95,206,207.95,77340,44144
NAVNETEDUL,20160104,95.6,98.5,93.5,93.9,76700,55258
NBCC,20160104,1001.9,1008.9,985,989.1,149439,58792
NBVENTURES,20160104,170,172.05,165.1,167.85,28937,22948
NCC,20160104,77.15,78.8,74.8,75.9,3113207,715858
NCLIND,20160104,165,165.9,155.85,157.45,176626,115305
NDL,20160104,148.8,150.95,146.1,147.9,129028,25082
NDTV,20160104,85.65,85.65,82.15,82.4,105434,56438
NECLIFE,20160104,54.15,54.7,52.5,53.1,674731,320750
NELCAST,20160104,70.7,74.4,70.7,72.85,108732,71951
NELCO,20160104,125.4,128.4,119.1,121.45,473112,145039
NEPCMICON,20160104,2,2.1,2,2.1,46974,0
NESCO,20160104,1740.05,1750,1692.5,1728.15,2685,1574
NESTLEIND,20160104,5814,5827,5652,5669.8,35426,26121
NET4,20160104,2.6,2.6,2.6,2.6,150,150
NETWORK18,20160104,59,60.05,58.05,58.35,1501521,763795
NEULANDLAB,20160104,790.05,810,753,792.05,20285,10497
NEXTMEDIA,20160104,18.3,19.95,18.1,19.6,351928,240551
NEYVELILIG,20160104,81.55,82.5,80.4,81.05,67935,47826
NFL,20160104,29.8,30.65,29,29.85,388823,151153
NGCT,20160104,2.05,2.05,2.05,2.05,1350,1350
NHPC,20160104,21.2,21.95,20.95,21.5,7333586,2718267
NIBL,20160104,64,66,64,64.9,3639,3026
NICCO,20160104,0.5,0.5,0.5,0.5,7,7
NIFTYBEES,20160104,802.95,803.5,789,790.31,40397,25860
NIITLTD,20160104,98.65,100.3,93.25,96.1,1701296,744094
NIITTECH,20160104,580.95,589.3,573,580.5,83533,51140
NILAINFRA,20160104,18.6,19,17.7,18,1193116,650380
NILKAMAL,20160104,1262,1288.95,1236.7,1268.2,79596,19287
NIPPOBATRY,20160104,1124,1124,1090.1,1096.45,2630,2392
NIRVIKARA,20160104,59.95,60,58,58.05,6476,6476
NITCO,20160104,49,50.75,47.5,48.05,577637,244987
NITESHEST,20160104,14.5,14.95,14.3,14.35,140746,59471
NITINFIRE,20160104,44,44.85,43,43.9,635827,293990
NITINSPIN,20160104,76.6,78.7,75.1,75.65,157717,86375
NMDC,20160104,91.25,91.25,89.65,89.95,637621,318653
NOCIL,20160104,58.75,59.45,56.25,56.85,1213071,570503
NOIDATOLL,20160104,25.2,25.65,24.85,25,194340,127799
NORBTEAEXP,20160104,8,8.8,8,8.3,4861,4811
NRBBEARING,20160104,139.05,141,135.15,137.25,42125,23526
NSIL,20160104,739,741.2,720,733,302,181
NTPC,20160104,143.25,147,142.85,143.3,1383462,487900
NUCLEUS,20160104,259,262.2,254.05,254.65,41461,29536
NUTEK,20160104,0.65,0.7,0.65,0.65,184393,182590
OBEROIRLTY,20160104,274.2,274.2,259,260,162137,129514
OCL,20160104,483,495,481,490.55,13959,13015
OFSS,20160104,3810,3839.05,3720.15,3746.4,47899,38015
OIL,20160104,388,402.9,388,398.95,684016,344884
OILCOUNTUB,20160104,32,32.45,31.4,31.75,12819,10030
OISL,20160104,13.05,13.85,13.05,13.4,30218,24123
OMAXAUTO,20160104,90.65,91.9,85.25,87.25,107689,52973
OMAXE,20160104,136,136.55,135.4,135.45,346552,56381
OMKARCHEM,20160104,227,229.9,219.3,222.85,103472,53851
OMMETALS,20160104,56,56.3,53.25,54.1,158527,87849
OMNITECH,20160104,3.3,3.3,3.3,3.3,1200,1200
ONELIFECAP,20160104,59.7,61.5,59.3,60.1,77360,34981
ONGC,20160104,241,244.8,235.65,238.05,2083421,771487
ONMOBILE,20160104,129.5,129.5,122.25,123.95,577088,302108
ONWARDTEC,20160104,106.7,111.25,102,102.85,26245,17164
OPTOCIRCUI,20160104,14.4,15.2,14,15.05,16234956,5912257
ORBITCORP,20160104,7.95,8.5,7.8,8.1,1563970,785067
ORBTEXP,20160104,385,396,382,383.95,3481,2393
ORCHIDPHAR,20160104,64,64,61.2,61.75,858874,362596
ORICONENT,20160104,63.7,65.5,60.3,61.95,1008723,491941
ORIENTABRA,20160104,56.5,58.1,54.55,56.1,165997,91247
ORIENTALTL,20160104,6.3,6.3,6.3,6.3,2000,0
ORIENTBANK,20160104,143.4,144,136.1,137.45,1909823,433479
ORIENTBELL,20160104,173,179.85,169,170.6,24516,17066
ORIENTCEM,20160104,148.7,153,147.7,150,42178,25405
ORIENTHOT,20160104,31,31.4,29.3,30.35,962757,512788
ORIENTLTD,20160104,61.7,61.7,61.7,61.7,3,3
ORIENTPPR,20160104,34.05,37.75,34.05,37.75,1414507,839662
ORIENTREF,20160104,90,90.5,87.55,89.05,16951,12667
ORISSAMINE,20160104,1944,1944,1898,1904.55,2443,1528
ORTEL,20160104,180,187.95,180,184.75,905,833
ORTINLABSS,20160104,33.5,34,32,32.35,69405,45256
OUDHSUG,20160104,36.9,39.8,36.9,37.95,72919,40411
PAEL,20160104,16,16.9,16,16.05,10451,7201
PAGEIND,20160104,13402.65,13598.3,13210.7,13558.05,6131,1977
PALREDTECH,20160104,114.95,116,110,111.05,19643,12205
PANACEABIO,20160104,136.25,136.45,134.15,134.8,7562,4237
PANAMAPET,20160104,74.8,75.95,73.05,73.05,1819,1367
PANORAMUNI,20160104,16.75,17.2,15.9,16.1,37343,25163
PAPERPROD,20160104,241.95,244,235.5,237.9,12006,9124
PARABDRUGS,20160104,10.8,11.05,9.7,9.9,981515,429466
PARACABLES,20160104,5.3,5.3,4.8,4.8,232560,149238
PARASPETRO,20160104,0.3,0.35,0.25,0.25,37120,0
PARRYSUGAR,20160104,29.2,31.75,29.2,31.55,5022,4861
PARSVNATH,20160104,26,28.65,26,27,838807,468717
PATELENG,20160104,75.85,78.65,75.3,76.55,229868,119083
PATINTLOG,20160104,116.8,119,113.4,114,107595,43887
PATSPINLTD,20160104,12.2,12.8,12.1,12.75,50403,40508
PBAINFRA,20160104,17.1,18.95,17,18.15,248832,130954
PCJEWELLER,20160104,394.65,399.9,389.1,395.8,59096,20936
PDPL,20160104,58,65.5,58,63.55,467093,147987
PDSMFL,20160104,230,230,227,228.45,1728,1708
PDUMJEIND,20160104,18.95,21.8,18.95,20.65,1384,1216
PDUMJEPULP,20160104,50,50,46.4,48.7,66942,35498
PEARLPOLY,20160104,22.05,22.05,19.85,21,34945,34483
PEL,20160104,1016,1026.9,983,989.2,52548,32995
PENIND,20160104,54.9,54.9,52.45,52.75,339338,235591
PENINLAND,20160104,23.8,24.5,23.55,23.7,145614,103854
PENPEBS,20160104,155,159.05,155,156,1271,810
PERSISTENT,20160104,649.1,649.1,640,647.2,18404,8261
PETRONENGG,20160104,254.1,259,246.3,251.35,16002,8519
PETRONET,20160104,258,258.5,249,249.6,1957511,1258300
PFC,20160104,202.4,202.5,195.2,196.35,1920514,688904
PFIZER,20160104,2383,2399.9,2351.3,2367.45,7346,3122
PFOCUS,20160104,58.4,59,55.4,55.8,65741,42206
PFRL,20160104,249.45,258.8,245,247.8,198454,91062
PFS,20160104,40.75,41.15,39.45,39.7,1212682,777265
PGEL,20160104,145.05,154.8,141.1,149.55,188549,86553
PGHH,20160104,5649.95,5678,5575.45,5600,56260,55404
PGIL,20160104,237.35,240,225.8,229.3,6506,5082
PHILIPCARB,20160104,129.05,132.4,126.55,127.5,76535,48638
PHOENIXLL,20160104,101.4,107.85,101.4,104.8,65961,43032
PHOENIXLTD,20160104,340.05,341.95,325.1,328.7,2469,1007
PIDILITIND,20160104,555.45,564,550.2,557.6,735318,616599
PIIND,20160104,665,667.45,648.7,656.1,55800,32418
PILANIINVS,20160104,1500,1531,1480,1498.2,1328,908
PILITA,20160104,18.4,18.4,16.5,17.8,26742,17844
PIONDIST,20160104,366,377.4,366,377.25,102078,46001
PIONEEREMB,20160104,79,82.55,78.2,80.85,115316,64471
PIPAVAVDOC,20160104,91.3,94.2,88.2,89.35,7599609,1771777
PIRPHYTO,20160104,118,123,112.45,113.25,146654,78611
PITTILAM,20160104,49.5,49.8,47.6,48.65,35996,26534
PKTEA,20160104,122,130.5,122,129.95,166,144
PLASTIBLEN,20160104,445,498,441,490.25,106698,35814
PNB,20160104,117,117,112.5,112.8,6341172,2581614
PNBGILTS,20160104,26.8,27.6,26.6,26.7,179729,121104
PNC,20160104,26,26,24.25,24.65,33945,23933
PNCINFRA,20160104,541,549.9,532.1,541,16077,11392
PNEUMATIC,20160104,620,624.5,586,621,237,227
POCHIRAJU,20160104,16.95,17.4,16.3,16.8,120009,84133
POLARIS,20160104,211.25,213.2,210.15,212.6,314838,244952
POLYMED,20160104,389.1,395,383,390.95,6549,2407
POLYPLEX,20160104,251,252.2,244.95,247.3,13531,8303
PONNIERODE,20160104,186.8,192,186.8,188.4,982,847
POWERGRID,20160104,140.5,144.35,139.9,140.95,3830547,2693338
POWERMECH,20160104,642.5,659.9,640,654.7,14526,6851
PPAP,20160104,170,171.3,159,163.15,8777,5569
PRABHAT,20160104,142.85,145.8,139.4,140,111647,76592
PRADIP,20160104,1.9,1.9,1.9,1.9,2824,2824
PRAENG,20160104,7.2,7.55,7.05,7.3,115648,90454
PRAJIND,20160104,94.5,95.6,91.15,92.35,1302745,552948
PRAKASH,20160104,35.75,35.9,34.5,34.85,263004,110324
PRAKASHCON,20160104,4.85,4.85,4.85,4.85,47901,47901
PRAKASHSTL,20160104,147.5,149.75,138.5,141.7,4860,3339
PRATIBHA,20160104,46.7,47.65,45.65,46,217724,127667
PRECOT,20160104,64.25,65,60.3,61.3,5464,4739
PRECWIRE,20160104,175,184.95,174.35,177.75,26019,19335
PREMIER,20160104,48,49.3,47.5,48.45,6704,4222
PREMIERPOL,20160104,24.5,24.5,24.5,24.5,10,0
PRESSMN,20160104,62,69.05,62,66.35,284704,133539
PRESTIGE,20160104,194.75,197.9,188.5,190.45,92476,58141
PRICOL,20160104,43.75,43.8,41.1,41.9,542785,271724
PRIMESECU,20160104,6.1,6.1,6,6.1,160136,102069
PRISMCEM,20160104,82.7,84,80.5,81,197282,113127
PROVOGE,20160104,7.2,7.55,7,7.3,356197,228675
PROZONINTU,20160104,33.2,37.95,32.9,34.65,524870,328739
PSB,20160104,39.15,39.7,38.8,38.95,41052,31621
PSL,20160104,12.2,12.3,11.5,11.7,113648,58689
PSUBNKBEES,20160104,320.19,320.41,312,312.21,2646,2570
PTC,20160104,66.8,67.8,66,66.8,1263296,635947
PTL,20160104,97.95,100,94.15,99.55,49652,30570
PUNJABCHEM,20160104,179,183.9,176.15,176.8,7302,4069
PUNJLLOYD,20160104,28.75,31.4,28.4,30.45,11443828,2443651
PURVA,20160104,64.4,64.95,61.55,62.45,37782,25097
PVP,20160104,6.7,6.95,6.45,6.5,220789,188913
PVR,20160104,800,808,794.8,806.75,69544,39949
QGOLDHALF,20160104,1153,1159,1146.15,1158.4,240,135
QNIFTY,20160104,839.3,839.3,831.8,831.8,76,16
RADAAN,20160104,2,2,2,2,2300,2300
RADICO,20160104,115.9,118.05,113.05,114.8,432088,222018
RAIN,20160104,37.95,39.1,37.8,37.95,563603,376835
RAINBOWPAP,20160104,38.25,40.45,38,39.65,6207,5565
RAIREKMOH,20160104,285,296,274,294.45,223814,3101
RAJESHEXPO,20160104,679.5,687.5,674.4,680.85,191869,75191
RAJOIL,20160104,1.85,1.85,1.85,1.85,2850,0
RAJRAYON,20160104,0.6,0.6,0.5,0.5,203405,178400
RAJSREESUG,20160104,33.9,35.7,33.5,34.3,48022,29979
RAJTV,20160104,54.6,62.5,43.4,57.45,429534,74947
RAJVIR,20160104,50.05,51.5,50,50,100,95
RALLIS,20160104,181.9,181.9,174,175,124187,76255
RAMANEWS,20160104,26.6,27.35,25.9,26.5,181677,133862
RAMASTEEL,20160104,938.1,941,938.1,940.1,5475,939
RAMCOCEM,20160104,393,393.6,376.1,389.2,79920,54328
RAMCOIND,20160104,133.7,136.9,128,128.9,285765,120010
RAMCOSYS,20160104,804.9,810,785.5,789,8705,5259
RAMKY,20160104,33.25,35,33.25,34.75,65348,38867
RAMSARUP,20160104,1.85,1.85,1.85,1.85,1070,0
RANASUG,20160104,4.25,4.6,4.2,4.45,616186,374013
RANEENGINE,20160104,514,514,511,511,3,3
RANEHOLDIN,20160104,627,627,613,624.8,666,505
RASOYPR,20160104,0.25,0.3,0.2,0.3,10219847,5308407
RATNAMANI,20160104,555.15,555.15,532.4,540.45,13125,10920
RAYMOND,20160104,425.25,428.8,415.75,419,51540,29814
RBL,20160104,358,358,345,346.65,203,143
RCF,20160104,50,51.8,49.5,49.9,1449434,686823
RCOM,20160104,90.3,91,82.2,84.65,22537292,3308544
RECLTD,20160104,227.8,230.4,223,223.55,818111,295004
REDINGTON,20160104,118,118.4,114.5,114.7,69522,40740
REFEX,20160104,8.2,8.8,8.1,8.75,20894,15699
REIAGROLTD,20160104,0.8,0.85,0.75,0.8,965839,0
REISIXTEN,20160104,0.45,0.45,0.45,0.45,6000,5000
RELAXO,20160104,509,510.05,495.5,500.85,11988,7231
RELBANK,20160104,1805.49,1809.3,1805.49,1805.7,48,48
RELCAPITAL,20160104,462.3,468.7,439.35,451.7,4645207,457557
RELCNX100,20160104,82.33,82.33,82.33,82.33,115,115
RELCONS,20160104,36,36,36,36,100,100
RELDIVOPP,20160104,19.2,19.49,18.61,18.69,157,100
RELGOLD,20160104,2208,2233.5,2208,2227.6,2098,1324
RELIANCE,20160104,1005,1013.8,986.7,995.3,6896571,4974602
RELIGARE,20160104,313,315.75,304.05,306.1,3750,2756
RELIGAREGO,20160104,2155,2155,2122,2136.95,74,63
RELINFRA,20160104,589.45,605.5,575.75,599.95,11328304,1145778
RELNIFTY,20160104,81.59,81.59,79.62,79.8,170,146
RELNV20,20160104,426,426,426,426,3,3
REMSONSIND,20160104,53.95,53.95,50,52,1032,1032
RENUKA,20160104,13.9,14.6,13.9,14.3,10926650,4652989
REPCOHOME,20160104,703.3,703.3,669.95,680.4,71560,49781
REPRO,20160104,490,490,461.35,471.2,3826,2106
RESPONIND,20160104,109,114,105.7,107.8,4874,1954
REVATHI,20160104,727.5,740,720,726.05,326,243
RICOAUTO,20160104,47.2,47.75,45.75,46.9,478336,271575
RIIL,20160104,519.4,538.8,514.1,522.7,2858924,287220
RJL,20160104,169.7,179.8,168.2,177.15,177118,63934
RKDL,20160104,11.25,11.95,11.2,11.95,74851,63111
RKFORGE,20160104,529.05,531.8,510,511.35,35247,23320
RMCL,20160104,21.75,22.2,21.25,21.55,195539,139693
RML,20160104,346,346.15,341,342.45,1175,915
RMMIL,20160104,1.55,1.65,1.55,1.55,245731,161989
ROHITFERRO,20160104,7.5,7.95,7.2,7.45,179348,95575
ROHLTD,20160104,76.8,91.55,76.5,91.55,3104894,1319790
ROLTA,20160104,100.5,102.75,98.75,99.2,588840,245880
ROSSELLIND,20160104,154.65,160,148.95,151.85,36925,22320
RPGLIFE,20160104,326.8,335,318,323.75,204092,58661
RPOWER,20160104,58.75,60,55.1,57,14193187,2568220
RPPINFRA,20160104,108.6,108.6,104.95,105.3,21010,13631
RSSOFTWARE,20160104,141.8,143.95,137.5,138.1,138260,72976
RSWM,20160104,360.85,365,353.3,357.95,35548,24298
RSYSTEMS,20160104,74.95,75.4,73.5,74.6,24783,14347
RTNINFRA,20160104,3.55,3.55,3.4,3.45,3718717,2806997
RTNPOWER,20160104,11.35,12.2,11.15,12.05,6175486,3198871
RUBYMILLS,20160104,412.8,415.15,388,401,40932,15744
RUCHINFRA,20160104,8.4,8.4,8.1,8.4,4262,0
RUCHIRA,20160104,63.75,64.55,60.75,62.05,43697,29462
RUCHISOYA,20160104,30.2,30.7,29.75,29.95,182073,127034
RUPA,20160104,312,312,305.2,307.8,4674,2738
RUSHIL,20160104,282.2,283.35,273,275.7,354082,98824
SABTN,20160104,365.5,380.5,358,363,14623,1480
SADBHAV,20160104,343.95,348,335.4,338.9,22887,11306
SADBHIN,20160104,96.5,100,96.5,97.25,3748,2991
SAGCEM,20160104,445.1,454,436.55,443.6,8583,5332
SAIL,20160104,48.3,49.5,47.25,47.9,4288176,742572
SAKHTISUG,20160104,34.3,36.45,33.95,36.05,695724,301348
SAKSOFT,20160104,346.9,353.45,343.7,353.45,119985,46305
SAKUMA,20160104,91.2,93,82.6,83.85,170262,104217
SALORAINTL,20160104,63,63,57,58.05,6153,3845
SALSTEEL,20160104,3.4,3.4,3.15,3.2,22437,19388
SALZERELEC,20160104,244.8,245.95,235.35,236.75,45684,34030
SAMBHAAV,20160104,9.05,9.5,8.65,8.8,160522,125489
SANDESH,20160104,892.05,925,892.05,899.75,24134,19809
SANGAMIND,20160104,310.05,312.4,304,307.75,62136,40366
SANGHIIND,20160104,65.3,70.9,65,67.3,323183,173861
SANGHVIFOR,20160104,63.7,63.7,60,62.8,21227,8179
SANGHVIMOV,20160104,352.95,356.35,343.4,348.4,11325,7267
SANOFI,20160104,4389,4389,4280,4296.35,2584,1812
SANWARIA,20160104,6,6.15,5.9,6,921507,588051
SARDAEN,20160104,108,109.05,102.5,105.45,45810,35984
SAREGAMA,20160104,363.2,369,353.8,355.2,32978,15914
SARLAPOLY,20160104,78.95,83.4,78.05,82.9,251071,132939
SASKEN,20160104,379.95,393,377,380.1,48093,18848
SATHAISPAT,20160104,35,36.2,35,35.25,14304,13375
SATIN,20160104,395,425,375,413.1,66240,33747
SBBJ,20160104,527.9,530,518,527.45,3030,1565
SBIN,20160104,226.95,226.95,220.05,220.7,14092071,5337291
SBT,20160104,408.15,409.05,400,407.05,17181,2594
SCHNEIDER,20160104,170.85,173.1,165.15,165.75,151489,95303
SCI,20160104,93.55,95.2,91,91.85,738338,378806
SDBL,20160104,197,200.9,191,192.4,11089,695
SEAMECLTD,20160104,102.25,104.4,102.25,103.9,43044,39193
SEINV,20160104,304,304,271.2,271.25,244,25
SELAN,20160104,209,211.5,205,206,67873,24818
SELMCL,20160104,5.15,5.2,4.85,4.9,532150,307648
SEPOWER,20160104,5.7,6.1,5.7,5.8,6438,5403
SERVALL,20160104,3.95,4,3.95,4,5876,5876
SESHAPAPER,20160104,241,248,236.1,242.45,1275,1012
SETFGOLD,20160104,2316,2349.9,2316,2346.55,4809,3575
SETFNIF50,20160104,79.5,79.65,78.45,78.59,121631,121616
SETFNIFBK,20160104,168.4,168.5,168.1,168.49,151,151
SETFNN50,20160104,202.2,202.2,199,201.79,343,210
SEZAL,20160104,7.95,8,7.4,7.4,15430,0
SFCL,20160104,128.05,130,127.2,128.4,15434,10126
SGJHL,20160104,9.75,9.9,9.45,9.6,31066,18134
SGL,20160104,6.75,6.75,6.15,6.15,101,0
SHAHALLOYS,20160104,9.5,9.95,9.5,9.95,2204,0
SHAKTIPUMP,20160104,163.5,164.3,158,159,27498,23274
SHALPAINTS,20160104,143.4,144.6,139,141.35,29243,14950
SHANTIGEAR,20160104,104.15,105.8,103,104.35,37261,22574
SHARDACROP,20160104,246.95,246.95,240,241.2,16861,10140
SHARDAMOTR,20160104,1030,1030,985,1000,2890,742
SHARIABEES,20160104,185,189,185,185.9,32,26
SHARONBIO,20160104,28,29.3,27.3,27.9,640973,269813
SHEMAROO,20160104,299.95,306.7,295,298.3,73877,46272
SHILPAMED,20160104,496.5,503,492.1,494.3,17005,12093
SHILPI,20160104,62.25,63.65,60.2,61.3,66650,41070
SHIRPUR-G,20160104,59,61.55,59,59,5266,4296
SHIVAMAUTO,20160104,66.4,68.4,65,65.75,379737,172949
SHIVTEX,20160104,114,137.5,112.05,135.25,554062,180559
SHK,20160104,249,258.6,238.1,249.85,436345,143024
SHOPERSTOP,20160104,405,411.7,400,405.05,3854,2767
SHREECEM,20160104,11222.25,11439.9,10855,11059.3,4498,2567
SHREEPUSHK,20160104,109.4,114.5,107.45,110.05,318885,193022
SHREERAMA,20160104,8.55,8.55,8.35,8.55,59901,0
SHRENUJ,20160104,14.7,14.7,14.7,14.7,4812,4812
SHREYANIND,20160104,46.45,46.45,41.2,44.35,370,250
SHREYAS,20160104,390.9,400,375.25,387.9,29015,21573
SHRIASTER,20160104,4.6,4.6,4.6,4.6,200,200
SHRIRAMCIT,20160104,1592,1646,1592,1599.5,2965,2249
SHRIRAMEPC,20160104,34.55,36.25,34.55,35.65,60213,40048
SHYAMCENT,20160104,7.5,7.7,7.4,7.5,75344,64054
SHYAMTEL,20160104,36,41.9,33.2,40.8,171165,54607
SICAGEN,20160104,17.6,19.35,17.6,18.1,37134,27422
SICAL,20160104,155.8,155.9,148.65,149.75,52942,33617
SIEMENS,20160104,1198,1211.15,1183.65,1190.25,149589,26237
SIGNET,20160104,63,63.8,62.35,63.25,373926,119104
SIL,20160104,26.75,26.75,25.6,25.7,8569,0
SILINV,20160104,93.5,98.4,93.5,94.2,3857,3031
SIMPLEX,20160104,35.95,38,33.2,36.65,29594,18261
SIMPLEXINF,20160104,322.75,322.75,310.25,312.25,14210,9097
SINTEX,20160104,101.5,102.8,99.55,100.15,1423027,762122
SITASHREE,20160104,14.65,15.3,14.35,14.7,15156,0
SITICABLE,20160104,36.35,37,36.3,36.9,1135599,683444
SIYSIL,20160104,1232,1266,1180.1,1191.9,5054,4283
SJVN,20160104,31.85,32.15,30.8,31.55,1175791,743007
SKFINDIA,20160104,1246,1246,1199,1204.6,37340,36361
SKIL,20160104,38,42.95,37,40.9,448976,298180
SKIPPER,20160104,178.5,194.9,177,191.8,1215601,395637
SKMEGGPROD,20160104,178.95,181.9,176.35,178.65,50693,27812
SKSMICRO,20160104,503,512.5,488.1,493.5,1021233,204235
SMARTLINK,20160104,99,101,96.8,97.9,37186,24344
SMLISUZU,20160104,1206,1213.95,1170,1174.45,58911,34686
SMPL,20160104,4.3,4.3,3.65,3.95,2710815,1714302
SMSPHARMA,20160104,123.25,124,117.85,121.05,269237,148408
SNOWMAN,20160104,80.85,82.35,80,81.8,590857,349230
SOBHA,20160104,318,320.75,311,316.35,59105,26930
SOLARINDS,20160104,3610,3670,3577.05,3596.6,3900,3411
SOMANYCERA,20160104,407.95,407.95,391.2,394.75,27070,17870
SOMATEX,20160104,6.9,6.9,6.9,6.9,2600,2600
SONASTEER,20160104,58.55,58.95,57.7,57.9,66149,52704
SONATSOFTW,20160104,173.5,173.5,164.45,167.1,196328,130424
SOTL,20160104,594.95,594.95,565,571.3,1993,1542
SOUTHBANK,20160104,19.65,20.1,19.45,19.55,3051436,1199147
SPARC,20160104,338,342.9,333.05,336.2,207773,88483
SPECIALITY,20160104,139.35,143.65,136.35,142.3,37626,28073
SPECTACLE,20160104,1.4,1.4,1.4,1.4,50,0
SPENTEX,20160104,3.4,3.7,3.4,3.7,79445,56553
SPHEREGSL,20160104,89.9,90,80.5,84.7,21483,6069
SPIC,20160104,25.2,25.2,23.15,24.05,622743,286411
SPICEMOBI,20160104,21.45,21.85,20.2,21.15,15461,9541
SPLIL,20160104,32.65,36.5,30.2,34.35,154660,105501
SPMLINFRA,20160104,76.7,77.9,76.25,76.4,2811,2693
SPYL,20160104,2.2,2.2,2.05,2.2,172363,0
SQSBFSI,20160104,1131,1164,1114.95,1126.65,24548,17661
SREINFRA,20160104,64.75,65.9,58.7,61,8323455,2489746
SRF,20160104,1265.8,1280.95,1235,1247.1,114036,37561
SRGINFOTEC,20160104,0.2,0.3,0.2,0.3,5148,0
SRHHYPOLTD,20160104,71.95,72,67.6,68.35,1624,1370
SRIPIPES,20160104,274,279.3,266,272.35,217717,103793
SRSLTD,20160104,22.15,22.5,20.95,21.35,1351257,702204
SRTRANSFIN,20160104,856.65,877.8,834.15,840.9,272775,98968
SSWL,20160104,430,439.5,423,426.65,53665,22794
STAR,20160104,1305.3,1305.3,1260,1279.9,233584,79376
STARPAPER,20160104,42.3,46.8,39.9,46.05,305669,106169
STCINDIA,20160104,161.15,167.3,160.6,161.75,153068,40700
STEL,20160104,35,35.8,33,34,13157,8334
STERLINBIO,20160104,7.65,7.75,7.25,7.35,251111,159134
STERTOOLS,20160104,529,544.35,514.2,519.5,1014,759
STINDIA,20160104,26.95,26.95,26.95,26.95,10,10
STOREONE,20160104,34,37.25,34,34.65,44006,18726
STRTECH,20160104,97.4,99.5,95.05,95.65,738288,311449
STYABS,20160104,773.95,776,743,752.65,8518,4184
SUBEX,20160104,12.5,13.35,12.4,12.8,38509188,14596273
SUBROS,20160104,111,111,105,105.8,96841,58725
SUDAR,20160104,5.2,5.4,5,5.4,402305,328097
SUDARSCHEM,20160104,113,114,110.45,111.3,59433,37378
SUJANATWR,20160104,16.5,17.45,15.6,16.5,860847,443458
SUJANAUNI,20160104,2.05,2.25,1.95,2.15,2016602,1238934
SUMEETINDS,20160104,15.4,16.2,15.05,15.55,1986751,966301
SUMMITSEC,20160104,342,344.95,335,336.25,6137,4047
SUNCLAYLTD,20160104,2066,2066.05,2020,2041.95,699,551
SUNDARAM,20160104,3.2,3.45,3.1,3.3,1418063,847158
SUNDARMFIN,20160104,1373,1400,1361,1396.05,17530,13258
SUNDRMBRAK,20160104,310,310,292.15,294.85,1394,761
SUNDRMFAST,20160104,168.3,171,163,164.8,36032,21638
SUNFLAG,20160104,24.65,24.9,23.9,24.05,87964,75582
SUNILHITEC,20160104,277.1,279.4,270.5,271.9,40531,13833
SUNPHARMA,20160104,813.9,821.3,795.1,799.1,2388588,1231580
SUNTECK,20160104,240.95,264.5,240.5,254.25,35169,15422
SUNTV,20160104,430,430.75,413.7,421.2,577750,107336
SUPERHOUSE,20160104,199.8,215,196,208.65,64901,40624
SUPERSPIN,20160104,10.75,10.75,9.75,10.2,64757,40401
SUPPETRO,20160104,112.95,113.5,109.05,109.9,35259,27722
SUPRAJIT,20160104,143.5,145,141.5,143.75,34625,18606
SUPREMEIND,20160104,693,698,665,689,18332,12079
SUPREMEINF,20160104,149.4,150.05,139.1,142.3,26683,22797
SUPREMETEX,20160104,10.35,10.35,10.35,10.35,172381,150166
SURANACORP,20160104,1.8,1.8,1.8,1.8,66722,66722
SURANAIND,20160104,8,9,8,9,176257,126454
SURANASOL,20160104,27.75,27.75,27.75,27.75,174268,174268
SURANAT&P,20160104,6.55,7.65,6.55,7.65,212178,159494
SURYAJYOTI,20160104,12.7,14.7,12.7,13.3,20365,19654
SURYALAXMI,20160104,123,128,118.55,121.05,14232,9297
SURYAROSNI,20160104,143.55,151.3,142.3,145.85,554284,273020
SUTLEJTEX,20160104,561,571,545,560.95,8978,5701
SUVEN,20160104,264.4,268.5,259.2,260.45,266361,115683
SUZLON,20160104,21.85,22.95,21.7,22.75,60817402,23039075
SVOGL,20160104,6.7,7.1,6.7,6.9,63253,45687
SWANENERGY,20160104,69.15,69.45,68.45,68.65,360164,38470
SWARAJENG,20160104,962.5,979.15,938.25,946.85,2699,2278
SWELECTES,20160104,476,481.4,457,467.95,7261,3317
SYMPHONY,20160104,2321,2332.15,2250,2256,5598,2544
SYNCOM,20160104,11.45,11.65,10.85,11.2,1401087,1003691
SYNDIBANK,20160104,90.4,90.4,86,86.5,1357090,414262
SYNGENE,20160104,426,426,405,414.6,224442,160585
TAINWALCHM,20160104,43.2,44.8,41.15,42.9,4746,3438
TAJGVK,20160104,104.75,112,103.05,106.25,240226,105343
TAKE,20160104,167,169.7,163.3,164.4,175065,91139
TALBROAUTO,20160104,124.8,129.85,123,124.5,45416,24673
TALWALKARS,20160104,272,272.95,266.35,267.75,51938,27772
TANLA,20160104,48.75,49.45,46,46.95,586499,268149
TANTIACONS,20160104,27.9,28.5,27.15,27.45,9171,8154
TARAJEWELS,20160104,60.4,61.25,56.15,58.2,273390,149193
TARAPUR,20160104,7.15,7.15,6.9,6.9,49567,44217
TARMAT,20160104,27,27,27,27,239,239
TATACHEM,20160104,407,410.7,404,407.05,243736,68335
TATACOFFEE,20160104,97.8,97.8,95.1,95.6,303397,143872
TATACOMM,20160104,432.6,449,425.2,429.2,332816,40004
TATAELXSI,20160104,2243,2281,2185,2211.95,454726,72775
TATAGLOBAL,20160104,145.9,147.2,142.25,143.7,950484,369558
TATAINVEST,20160104,544,545,535.1,537,10240,7036
TATAMETALI,20160104,99.95,101.45,98,98.5,73799,39561
TATAMOTORS,20160104,400,400.1,375.05,377.05,7822660,2984181
TATAMTRDVR,20160104,294.8,294.8,275.25,278.1,2359770,1364205
TATAPOWER,20160104,68.9,69.9,67.5,68.25,2644953,986521
TATASPONGE,20160104,494,501.4,481.1,484.1,176663,44073
TATASTEEL,20160104,255,263.2,253.1,256.9,6981400,824379
TBZ,20160104,93.5,94.35,91.1,91.95,50874,34502
TCI,20160104,307.55,308.6,297.95,302.65,71970,34495
TCIDEVELOP,20160104,319.25,319.25,311,311.25,254,152
TCIFINANCE,20160104,34,34.8,33.6,34.15,5232,3694
TCS,20160104,2410.15,2414,2366.05,2369.6,935092,615009
TDPOWERSYS,20160104,312.05,318.15,302.5,306.4,24393,13415
TECHM,20160104,520.05,521.3,505,516.4,2684305,1714565
TECHNO,20160104,545,553.9,516.45,535.45,4877,2349
TECHNOFAB,20160104,181,185.4,178.65,184.15,10232,9171
TEXINFRA,20160104,43,44.2,41.45,42.1,274431,176950
TEXMOPIPES,20160104,19.65,19.65,18.8,19.65,2731030,1200836
TEXRAIL,20160104,152.75,153.8,144.35,146.95,327521,190449
TFCILTD,20160104,63.5,65.3,60.5,60.95,1073441,717186
TFL,20160104,6,6,6,6,490,490
TGBHOTELS,20160104,127,133,116.4,131.35,564767,233537
THANGAMAYL,20160104,222.15,227,220.05,226.2,1839,1526
THEMISMED,20160104,541.8,541.8,509.8,519.95,3296,0
THERMAX,20160104,885,892.5,880,883,74530,61781
THIRUSUGAR,20160104,42.1,45.9,41.9,43.9,4188,1825
THOMASCOOK,20160104,209,209,201.5,204.35,282038,246533
THOMASCOTT,20160104,11.5,11.5,11.15,11.15,405,0
TI,20160104,22.7,23.25,22.5,22.85,281410,113475
TIDEWATER,20160104,28041,28651,27825.1,28311.45,7093,2194
TIIL,20160104,257.95,258.25,255.4,256.55,124935,108186
TIJARIA,20160104,4.8,4.8,4.8,4.8,2651,0
TIL,20160104,513,523,477.75,488.4,23593,14534
TIMESGTY,20160104,24.7,25.25,24.7,25,292,256
TIMETECHNO,20160104,59,60.7,57.5,58.2,140966,81127
TIMKEN,20160104,552.95,552.95,537,541.35,10344,7612
TINPLATE,20160104,72.55,74,70.9,71.2,130382,92994
TIPSINDLTD,20160104,63.25,63.95,63,63.6,6269,5619
TIRUMALCHM,20160104,217.5,217.5,213,214.2,13520,7945
TITAN,20160104,350,353.5,347.85,351.4,687951,424709
TNPETRO,20160104,21.5,22,20.8,21,130250,81863
TNPL,20160104,269.65,271.95,263.45,265.2,127476,68654
TNTELE,20160104,2.8,3,2.8,3,4740,0
TODAYS,20160104,3.45,3.45,3.05,3.15,46972,44254
TOKYOPLAST,20160104,49.5,52,47.5,50.85,19471,12505
TORNTPHARM,20160104,1470,1482.95,1442.1,1448.35,143612,84847
TORNTPOWER,20160104,181,206.1,179.25,198.85,4463437,1495508
TPLPLASTEH,20160104,240.6,273,237,267.15,42559,7524
TREEHOUSE,20160104,179,180,172.2,173.15,209131,163650
TRENT,20160104,1768,1768,1683.05,1708.25,10739,3560
TRF,20160104,429,437.25,410.5,420.15,80938,18269
TRICOM,20160104,2.5,2.5,2.45,2.5,221990,203396
TRIDENT,20160104,57.95,58.45,55.7,55.95,647531,353767
TRIGYN,20160104,95.5,97.65,88.55,89.9,201754,117617
TRIL,20160104,291.8,293.05,273.9,279.55,37339,25039
TRITURBINE,20160104,114.45,114.45,108.8,109,222175,145932
TRIVENI,20160104,46.5,50.2,44.65,49.2,4837502,2082907
TTKHLTCARE,20160104,1027,1055,1015.5,1050.05,1358,1339
TTKPRESTIG,20160104,4703,4820.35,4505.05,4722.9,15097,5969
TTL,20160104,55.6,56.35,55.2,56,23670,17837
TTML,20160104,8.35,8.6,7.95,8.2,2256452,1099073
TUBEINVEST,20160104,428,434,419,420.65,88488,64675
TULSI,20160104,5.1,5.1,5.05,5.1,7101,7101
TV18BRDCST,20160104,47.55,48.5,45.25,46.1,9913088,2711994
TVSELECT,20160104,136.7,157.4,135.1,154.3,1539794,282021
TVSMOTOR,20160104,290,290.95,283.5,286.95,1356574,452156
TVSSRICHAK,20160104,2880,2898.5,2822,2827.9,3346,1996
TVTODAY,20160104,336.3,336.3,326.55,329.25,122092,63504
TWL,20160104,162.9,164.8,155.1,155.75,1682951,810727
UBHOLDINGS,20160104,29.3,29.4,28.25,28.45,86799,53939
UBL,20160104,940,954.15,937,939.95,57954,9456
UCALFUEL,20160104,138.25,144,129,133.45,162003,85017
UCOBANK,20160104,45.5,45.8,44.25,44.6,1839515,328402
UFLEX,20160104,183.2,186.7,180.45,181.4,256396,118815
UFO,20160104,519,519,509.8,512.1,1488,798
UGARSUGAR,20160104,13.55,14,13,14,50659,0
UJAAS,20160104,26.55,30.7,26.25,29.8,8253838,3311181
ULTRACEMCO,20160104,2810.1,2828.85,2730,2749.15,461333,352747
UMANGDAIRY,20160104,76.35,79,75.1,76.65,13289,10502
UNICHEMLAB,20160104,268.5,271.3,259.35,260.8,85579,58618
UNIENTER,20160104,40.95,40.95,39.5,39.5,352,301
UNIONBANK,20160104,149.8,149.95,143.95,144.65,2314799,616106
UNIPLY,20160104,171.05,182,166.35,173.05,49835,29351
UNITECH,20160104,6.8,6.95,6.6,6.65,28998768,9793701
UNITEDBNK,20160104,21.75,22.1,21.75,21.9,128105,77319
UNITEDTEA,20160104,360,435.8,360,430.35,5028,3387
UNITY,20160104,16.55,17.25,16.05,16.25,218975,122643
UNIVCABLES,20160104,80.6,83,80.1,82,20236,0
UPERGANGES,20160104,74.7,81.5,74,76.65,34515,15776
UPL,20160104,436.5,445,426.8,433.85,707107,195229
USHAMART,20160104,11.35,11.55,11,11.2,895456,631915
USHERAGRO,20160104,45.8,46.6,44.1,44.7,244086,159505
UTINIFTETF,20160104,794.35,794.35,778.55,785.62,155,138
UTISENSETF,20160104,257.5,279.6,256.55,262.05,630,602
UTTAMSTL,20160104,34.5,35.3,33.75,34,135216,65802
UTTAMSUGAR,20160104,29.3,31.8,29,30.05,143007,63223
UTTAMVALUE,20160104,3.75,3.8,3.6,3.75,70390,43104
V2RETAIL,20160104,67.65,69.7,66.4,66.75,100337,82966
VADILALIND,20160104,635,641.2,617,618.2,22645,11938
VAIBHAVGBL,20160104,511.95,514.95,485,491.85,6225,3939
VAKRANGEE,20160104,175.15,185,175.15,177.7,1435743,614110
VALECHAENG,20160104,53.9,54.75,52,52.6,84286,47489
VALUEIND,20160104,14.85,15,14,14.45,56599,35491
VARDHACRLC,20160104,37.95,37.95,35.7,36.4,153223,118722
VARDMNPOLY,20160104,50.7,55.95,47.3,50.85,88006,24398
VASCONEQ,20160104,36.7,37.5,35.1,35.35,592216,364824
VASWANI,20160104,5.85,5.85,5.85,5.85,3675,0
VEDL,20160104,90.55,93.5,88.2,88.95,10540115,1771907
VENKEYS,20160104,334.05,335.35,326,327.25,7703,3942
VENUSREM,20160104,128,129,124.7,125.75,43896,23403
VESUVIUS,20160104,791.05,806.95,760,772.35,6145,2961
VETO,20160104,102,103.95,100,101.85,99130,58604
VGUARD,20160104,946.9,947,931,932.75,2001,1333
VHL,20160104,952,997,952,997,10,0
VICEROY,20160104,22.5,24.5,22.05,23.35,778326,346002
VIDEOIND,20160104,122.35,122.8,120.35,120.9,77615,44842
VIJAYABANK,20160104,34.35,34.35,33.75,33.85,166956,106520
VIJSHAN,20160104,13.45,13.45,12.3,12.9,70857,52502
VIKASECO,20160104,20.9,21.4,20.05,20.35,723233,255725
VIMALOIL,20160104,64.5,66,62.4,63.3,10494,5458
VIMTALABS,20160104,103.65,104.7,98.2,99.55,144155,74118
VINATIORGA,20160104,472,472,460,464.35,31696,17386
VINDHYATEL,20160104,864.75,864.8,828.05,840.4,14592,10265
VINYLINDIA,20160104,66.85,66.85,63.1,63.65,38052,25229
VIPIND,20160104,103,103.35,98.75,99.45,333714,180353
VIPULLTD,20160104,54.6,54.6,53.2,53.2,6116,5915
VISAKAIND,20160104,124.9,124.9,121.55,122.25,111634,98582
VISASTEEL,20160104,17.1,17.45,16.85,16.9,16429,12824
VISESHINFO,20160104,0.1,0.15,0.05,0.15,16898314,14963708
VISHNU,20160104,415,419.95,398,402.35,23118,16173
VISUINTL,20160104,2.3,2.3,2.3,2.3,1425,1425
VIVIDHA,20160104,76,76.2,71.95,75.15,122542,50392
VIVIMEDLAB,20160104,443,452.45,436.2,443.05,51055,18534
VKSPL,20160104,0.2,0.2,0.15,0.15,196199,179199
VLSFINANCE,20160104,46.6,47.9,44.55,45.2,47422,29525
VMART,20160104,624,630,578.2,584.5,32305,14228
VOLTAMP,20160104,921,937.9,870,886.15,72592,15384
VOLTAS,20160104,318.5,320,303.5,307.3,1083585,240136
VRLLOG,20160104,428,432,416.5,418.45,89635,46613
VSSL,20160104,55.6,59,55,57.75,2452,2339
VSTIND,20160104,1717,1717,1698,1700,725,680
VSTTILLERS,20160104,1400,1404,1355,1399.8,1810,1376
VTL,20160104,825,833,802,810.8,9523,5539
WABAG,20160104,691.9,698.5,680,680.25,41531,26203
WABCOINDIA,20160104,6125,6234,6033,6101.4,3845,2886
WALCHANNAG,20160104,182.9,189.9,181,182.7,987709,164252
WANBURY,20160104,88.1,89.4,83.5,84.35,63982,0
WEBELSOLAR,20160104,47,47,47,47,47087,35362
WEIZFOREX,20160104,229,229,212,216.65,358,245
WEIZMANIND,20160104,26,26.9,24.5,25.35,7484,4519
WELCORP,20160104,113,114,107.5,109.85,527580,307435
WELENT,20160104,63.65,65,58.1,63.35,427896,262468
WELINV,20160104,53,54,52.6,54,539,539
WELSPUNIND,20160104,903.1,908.2,860,882.35,118476,60630
WELSYNTEX,20160104,153,154.9,146.35,147.35,43431,29830
WENDT,20160104,2150,2150,1950.05,1970.85,391,297
WHEELS,20160104,1123.45,1123.9,1082.3,1087.55,2093,1380
WHIRLPOOL,20160104,651,655,645.9,652.1,22485,11987
WILLAMAGOR,20160104,78.5,78.6,76,76.35,3837,3513
WINDMACHIN,20160104,52,52,49,49.25,178997,132356
WINSOME,20160104,0.75,0.8,0.75,0.8,30515,30515
WIPRO,20160104,557,560,556,557.7,643432,406340
WOCKPHARMA,20160104,1599.5,1627.55,1550.1,1578.4,1368153,209843
WONDERLA,20160104,404.95,405,395.05,396.4,82133,44840
WSI,20160104,11.75,11.75,11.7,11.75,170,170
WSTCSTPAPR,20160104,73.3,74.5,71.55,72.1,124948,87136
XCHANGING,20160104,60.25,62,58.5,59.1,98476,60205
XLENERGY,20160104,3.95,3.95,3.95,3.95,2821,2821
XPROINDIA,20160104,61.75,63,58.3,59.5,33816,21637
YESBANK,20160104,729.9,729.9,701.1,705.75,2538717,998269
ZANDUREALT,20160104,1515,1570,1515,1534.15,3795,1280
ZEEL,20160104,430,432.35,420.85,421.95,1100846,677921
ZEELEARN,20160104,39.4,39.7,37.2,37.85,223851,144773
ZEEMEDIA,20160104,23.75,23.95,23.05,23.25,561458,313888
ZENITHBIR,20160104,0.95,0.95,0.9,0.9,13144,13144
ZENITHCOMP,20160104,2.8,2.8,2.8,2.8,2000,2000
ZENITHEXPO,20160104,54,54,54,54,100,100
ZENSARTECH,20160104,1094,1097.95,1060,1065.75,26110,12177
ZENTEC,20160104,124.85,127.1,117.25,121.05,198911,92065
ZICOM,20160104,134.75,134.75,129.65,130.25,47011,32551
ZODIACLOTH,20160104,261.6,276.7,259.05,273,2247,1816
ZUARI,20160104,159.55,160.8,156.5,157.7,85165,69854
ZUARIGLOB,20160104,110,116.3,108.45,113.35,91764,47375
ZYDUSWELL,20160104,878,878,850,858.1,3269,1325
ZYLOG,20160104,4.65,4.65,4.65,4.65,69095,69095
NSENIFTY,20160104,7924.55,7937.55,7781.10,7791.30,138864905,138864905,0
NIFTYJUNIOR,20160104,20125.25,20263.70,19891.75,19956.85,90426157,90426157,0
NIFTYLIQ15,20160104,3090.80,3094.55,3014.75,3020.00,83031783,0,0
NIFTYMIDCAPLIQ15,20160104,-,-,-,2892.61,58543196,0,0
NSE100,20160104,8082.35,8101.55,7948.60,7957.90,229291062,0,0
NIFTY200,20160104,4202.40,4214.25,4133.30,4138.20,585713201,0,0
NSE500,20160104,6729.50,6748.40,6622.50,6630.80,817612445,0,0
MIDCAP50,20160104,3475.00,3498.90,3398.75,3425.25,257306734,162760197,0
NSEMIDCAP,20160104,-,-,-,4235.27,-,0,0
NIFTYSMALL100,20160104,-,-,-,3000.72,-,0,0
NIFTYAUTO,20160104,8306.30,8340.35,8131.10,8142.85,34109502,0,0
BANKNIFTY,20160104,16966.35,16966.35,16575.45,16599.15,52324127,0,0
NIFTYENERGY,20160104,8532.95,8623.10,8427.50,8468.60,23122655,0,0
NIFTYFINSERVICE,20160104,7058.25,7058.25,6901.95,6909.30,42817811,0,0
NIFTYFMGC,20160104,20112.00,20145.75,19981.50,20087.80,7816364,0,0
NSEIT,20160104,11144.00,11160.95,11004.65,11029.25,7875357,0,0
NIFTYMEDIA,20160104,2618.65,2630.40,2562.95,2572.30,15183521,0,0
NIFTYMETAL,20160104,1819.65,1850.95,1794.10,1804.90,42508042,0,0
NIFTYPHARMA,20160104,11945.30,11983.85,11709.20,11733.70,11809232,0,0
NIFTYPSUBANK,20160104,2896.65,2896.65,2802.45,2806.65,47089747,0,0
NIFTYREALTY,20160104,175.70,178.05,171.90,172.40,71578711,0,0
NIFTYCOMMODITIES,20160104,2435.75,2460.10,2403.20,2415.45,96348511,0,0
NIFTYCONSUMPTION,20160104,3596.15,3605.35,3556.55,3562.60,57979736,0,0
NIFTYCPSE,20160104,2091.90,2108.90,2055.95,2063.05,10365865,0,0
NIFTYINFRA,20160104,2782.25,2800.85,2720.70,2725.85,168689070,0,0
NIFTYMNC,20160104,9586.45,9625.50,9511.40,9520.80,13870832,0,0
NIFTYPSE,20160104,3138.25,3172.25,3101.60,3110.50,43258127,0,0
NIFTYSERVSECTOR,20160104,10276.05,10278.00,10058.90,10072.75,102839821,0,0
NIFTYSHARIAH25,20160104,-,-,-,3241.68,21441007,0,0
NIFTY50SHARIAH,20160104,-,-,-,1802.92,31097769,0,0
NIFTY500SHARIAH,20160104,-,-,-,2149.61,134581783,0,0
NIFTY100EQUALWEIGHT,20160104,-,-,-,10169.84,229291062,0,0
NSEDEFTY,20160104,-,-,-,4061.97,-,0,0
NIFTY50DIVPOINT,20160104,95.23,95.23,95.23,95.23,-,0,0
NIFTYDIVOPPS50,20160104,1911.55,1921.75,1892.25,1894.90,75546783,0,0
NIFTYALPHA50,20160104,-,-,-,9477.80,100560971,0,0
NIFTYHIGHBETA50,20160104,-,-,-,1534.85,362280065,0,0
NIFTYLOWVOL50,20160104,-,-,-,7409.25,57422607,0,0
NIFTYQUALITY30,20160104,-,-,-,2055.75,34930205,0,0
NIFTY50VALUE20,20160104,3559.70,3570.55,3503.05,3508.70,69710264,0,0
NIFTYGROWSECT15,20160104,5161.30,5174.45,5109.45,5116.05,14718957,0,0
VIX,20160104,14.26,17.10,14.03,16.84,0,0