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

20MICRONS,20160328,27.55,28.9,27.5,27.55,42375,41368
3IINFOTECH,20160328,4.4,4.45,4.15,4.2,1911357,821087
3MINDIA,20160328,10879.95,10879.95,10612.55,10673.75,4175,4122
8KMILES,20160328,2001,2106.35,1950,1969.3,39630,17905
A2ZINFRA,20160328,20.85,20.95,19.15,19.4,150186,82770
AARTIDRUGS,20160328,474.1,475,456,458.4,15484,12450
AARTIIND,20160328,476,479,466,471.6,27859,22338
AARVEEDEN,20160328,58.8,58.8,52.3,52.3,1760,1216
ABAN,20160328,183.8,184.7,174.55,175.65,873567,281943
ABB,20160328,1203,1249.9,1196.25,1242.9,156565,48672
ABBOTINDIA,20160328,4740,4790.4,4590,4630.1,2018,1421
ABFRL,20160328,140.3,142.8,135.25,135.85,814283,705167
ABGSHIP,20160328,71.9,71.95,58.4,59.85,912144,480380
ABIRLANUVO,20160328,840,852.5,796.1,808.35,336828,112401
ACC,20160328,1372.65,1392,1355.2,1377.55,361296,159028
ACCELYA,20160328,890,893.5,872,880.9,686,570
ACE,20160328,39.4,39.6,37,37.5,60570,38791
ACROPETAL,20160328,2.75,2.85,2.65,2.7,4175,3674
ADANIENT,20160328,71.45,71.7,68.05,68.4,2434376,514631
ADANIPORTS,20160328,240.4,242.95,232.7,235.65,2756755,1116320
ADANIPOWER,20160328,32.05,32.3,29.8,30.15,4375653,1338278
ADANITRANS,20160328,34,34.65,32,32.2,654487,466823
ADFFOODS,20160328,79.2,81,77.55,80,23434,16044
ADHUNIK,20160328,11.55,11.8,10.95,11.15,53263,42227
ADI,20160328,264,270,253,257.8,1077,568
ADLABS,20160328,88.3,90.95,84.15,86.45,66313,43563
ADORWELD,20160328,262,272,256,270,11662,6415
ADSL,20160328,37.2,38.55,36.35,37.2,103362,61431
ADVANIHOTR,20160328,47,48.8,47,47.1,8670,7160
ADVANTA,20160328,472,472.45,460,461.35,5913,4149
AEGISCHEM,20160328,96.7,96.7,92.5,93.55,132010,88393
AFL,20160328,48,49.35,47.4,48.85,20704,9716
AGARIND,20160328,134.75,145.5,132,133.45,32507,24342
AGCNET,20160328,67,68.5,65,66.25,7475,5830
AGRITECH,20160328,8.45,8.85,8.05,8.5,1860,1840
AGRODUTCH,20160328,3,3,2.65,2.7,14753,13972
AHLEAST,20160328,139.9,139.9,132.1,133.1,499,126
AHLUCONT,20160328,273.9,279,260,269.55,45712,35008
AHLWEST,20160328,119,119,114.15,116.6,339,83
AIAENG,20160328,925,1074.7,925,994.2,106854,50725
AIFL,20160328,248.35,251.9,245.6,246.6,24753,8797
AIL,20160328,591.05,598,557.2,577.6,42960,32555
AJANTPHARM,20160328,1415,1420,1385.1,1397.25,151958,35821
AJMERA,20160328,131.4,135,126.4,127.3,33001,16423
AKSHOPTFBR,20160328,13.15,13.15,12.7,12.75,362018,235784
AKZOINDIA,20160328,1272,1276.65,1260,1264,1881,1024
ALANKIT,20160328,102.65,105.55,100.5,100.7,869006,118688
ALBK,20160328,52.8,53.1,50.85,51.35,1331231,208249
ALCHEM,20160328,21.3,21.3,18.5,19.6,51186,23816
ALEMBICLTD,20160328,37.1,37.35,35.5,35.75,250768,104914
ALICON,20160328,290,297,286,289.15,2007,1070
ALKALI,20160328,42.75,45.7,40.3,41,8073,707
ALKEM,20160328,1360,1393,1352.5,1387.3,92882,52416
ALKYLAMINE,20160328,313,318.95,305,306.3,3258,1701
ALLCARGO,20160328,158,158.35,153,153.6,50145,28935
ALLSEC,20160328,108.05,111.95,105.55,108.05,10129,7466
ALMONDZ,20160328,9.35,9.55,9.2,9.55,2503,2472
ALOKTEXT,20160328,4.85,4.85,4.5,4.55,6264962,2235627
ALPA,20160328,40.6,41.6,39.7,41.6,41390,0
ALPHAGEO,20160328,540,555,525.3,526.1,26746,25197
ALPSINDUS,20160328,4.15,4.2,4,4.2,22227,16670
ALSTOMT&D,20160328,409,414.5,392.8,410.2,64921,31650
AMARAJABAT,20160328,911,914.95,880.65,885.45,183849,83624
AMBIKCO,20160328,825.6,830,815,825.6,2265,1630
AMBUJACEM,20160328,228,235.65,225.15,229.7,4176299,1964182
AMDIND,20160328,35.55,35.95,29.5,30.05,122490,69322
AMRUTANJAN,20160328,425,442,411.5,414.3,9341,5641
AMTEKAUTO,20160328,31.45,31.75,30,30.2,1868230,1064142
AMTL,20160328,26,26.45,23.75,24.8,5784,3505
ANANDAMRUB,20160328,12.8,12.8,12.5,12.5,2894,2894
ANANTRAJ,20160328,32.9,33.2,31.6,31.7,505620,418603
ANDHRABANK,20160328,51,51.05,49.65,49.85,1312672,300964
ANDHRACEMT,20160328,7.4,7.65,7.2,7.3,92379,68180
ANDHRSUGAR,20160328,141,141,133,133.6,35059,18557
ANGIND,20160328,37.65,37.65,35.55,35.65,257276,229859
ANIKINDS,20160328,33.6,33.6,33.6,33.6,3815,0
ANKITMETAL,20160328,1.6,1.7,1.6,1.6,78592,73869
ANSALAPI,20160328,17.4,17.9,17.3,17.35,481195,471009
ANSALHSG,20160328,20.5,20.5,19.6,19.75,29429,27038
ANTGRAPHIC,20160328,0.9,0.9,0.9,0.9,13250,0
APARINDS,20160328,486,486,472.05,475.3,8704,7555
APCOTEXIND,20160328,227.55,228,220,221.15,11031,9021
APLAPOLLO,20160328,694,694,641.5,663.4,15912,9029
APLLTD,20160328,615.3,638,610.6,620.45,207560,51144
APOLLOHOSP,20160328,1398.4,1406.4,1367.05,1375.05,128023,73314
APOLLOTYRE,20160328,173.05,176.25,170.25,172,1666204,407205
APOLSINHOT,20160328,207.5,207.5,204.8,205,101,100
APTECHT,20160328,60.5,60.5,56.75,57.1,155467,63476
ARCHIDPLY,20160328,47.7,48.25,44.4,44.85,27716,14256
ARCHIES,20160328,20.5,20.85,19.75,19.9,73539,67495
ARCOTECH,20160328,367.9,382,348,373.4,277408,16845
ARIES,20160328,86.3,86.75,84.5,85.55,14266,10895
ARIHANT,20160328,36,44.6,33.4,38.3,2241,346
AROGRANITE,20160328,44,44.1,41.1,41.35,29580,28850
ARROWCOAT,20160328,538.9,577,516.5,526.75,22558,9313
ARROWTEX,20160328,34.2,34.2,31.05,31.45,37461,24082
ARSHIYA,20160328,30.4,30.4,27.6,28.05,32272,20819
ARSSINFRA,20160328,32.75,34,32.2,32.3,60458,48786
ARVIND,20160328,276,277.55,267.4,269.35,1154015,149402
ARVINFRA,20160328,80.3,85,79.5,79.9,22976,14980
ASAHIINDIA,20160328,153.75,153.75,144.1,146.5,18775,16015
ASAHISONG,20160328,129.2,132,125.05,125.7,5004,4462
ASAL,20160328,33.05,33.7,33,33.1,1850,1639
ASHAPURMIN,20160328,72.55,74.4,71.6,72,63002,41415
ASHIANA,20160328,134.55,134.55,130.05,130.7,19707,14025
ASHIMASYN,20160328,11.25,11.25,10.7,10.95,58988,52805
ASHOKA,20160328,183.75,184.75,172.3,173.65,197693,179315
ASHOKLEY,20160328,106.55,107.35,103.35,104.75,14057333,3983961
ASIANHOTNR,20160328,108.1,109.9,107,109.85,1536,1025
ASIANPAINT,20160328,850,857.45,842.7,845.4,1722071,1225848
ASIANTILES,20160328,144.3,144.3,139.2,141.15,187298,112070
ASSAMCO,20160328,5.2,5.3,4.95,5,433537,302095
ASTEC,20160328,198.5,198.5,194,194.25,23026,21173
ASTRAL,20160328,408,408,398.55,403.25,4046,2749
ASTRAMICRO,20160328,109.8,111,105.5,106.25,406311,204560
ASTRAZEN,20160328,1130,1171.2,1130,1135.95,17182,4595
ATFL,20160328,461.3,475.7,461.3,464.6,1450,1139
ATLANTA,20160328,31.9,31.9,30.3,30.6,23532,20287
ATLASCYCLE,20160328,195.5,198.1,181.4,185,32340,12112
ATNINTER,20160328,0.4,0.4,0.4,0.4,500,500
ATUL,20160328,1515,1515,1450,1470.3,12807,10844
ATULAUTO,20160328,517.15,529.6,512.5,521.8,38856,24150
AURIONPRO,20160328,135,136,127.75,130.85,12278,8497
AUROPHARMA,20160328,758,758.5,736.25,745.75,1599252,839735
AUSOMENT,20160328,22,22,19,21,179,178
AUSTRAL,20160328,0.35,0.35,0.3,0.35,341008,227703
AUTOAXLES,20160328,590,590,566.3,572.85,5961,3697
AUTOIND,20160328,39.5,40,37,37.45,23507,17530
AUTOLITIND,20160328,45.8,46.3,44.1,44.3,27449,25026
AVANTIFEED,20160328,401,405,387,391.85,25524,10602
AVTNPL,20160328,29.5,29.5,27.45,27.6,60616,48402
AXISBANK,20160328,437.85,438.6,419.8,422.9,9200929,5350544
AXISCADES,20160328,286,296,267,270.85,1034005,165801
AXISGOLD,20160328,2510.55,2620,2510.55,2562.1,929,720
AYMSYNTEX,20160328,99,101.5,96.85,97.4,21159,18468
BAFNAPHARM,20160328,31.35,31.4,28.9,29.15,62515,47568
BAGFILMS,20160328,3.7,4,3.65,3.7,228428,159540
BAJAJ-AUTO,20160328,2375.5,2375.5,2332.75,2357.35,210492,96536
BAJAJCORP,20160328,371.45,371.45,359.2,360.55,113313,88189
BAJAJELEC,20160328,196.7,199.8,191.6,192.6,104565,64466
BAJAJFINSV,20160328,1728.5,1745,1652.85,1684.85,47776,24754
BAJAJHIND,20160328,19.25,19.55,18.7,18.8,3165520,1186877
BAJAJHLDNG,20160328,1449.95,1449.95,1420,1425,10484,9434
BAJFINANCE,20160328,6899,6900,6690,6700.2,65968,35534
BALAJITELE,20160328,109.95,110.7,106.3,107.6,238173,141948
BALAMINES,20160328,163.9,180.7,161.15,170.85,696734,199590
BALKRISIND,20160328,621,625,602.5,606.2,6846,3520
BALLARPUR,20160328,13.5,14.4,13.35,13.85,3009529,1941761
BALMLAWRIE,20160328,558.95,562.5,548.1,559.9,17813,11994
BALPHARMA,20160328,101.65,106.5,98.05,99.3,194937,56679
BALRAMCHIN,20160328,102.05,102.6,99.15,100.6,2699776,1114877
BANARBEADS,20160328,41.4,44.8,41.25,44.8,4940,3791
BANARISUG,20160328,1308.95,1337,1300,1302.25,2059,1558
BANCOINDIA,20160328,111.1,114.95,110.05,110.6,56737,28675
BANG,20160328,15.4,15.4,14.05,14.05,452,450
BANKBARODA,20160328,145,145,137.2,138.75,8134726,3318656
BANKBEES,20160328,1598.08,1598.08,1564.01,1569.8,55170,52514
BANKINDIA,20160328,96.9,96.9,93,93.55,2173988,598579
BANSWRAS,20160328,86.85,87.7,85.1,87.7,257,202
BARTRONICS,20160328,8.9,9.05,8.8,8.85,16294,14150
BASF,20160328,869.5,900,844.2,890,31538,18369
BASML,20160328,198,199,189.55,190.9,568,552
BATAINDIA,20160328,511.65,511.65,494.6,496.2,255427,109491
BAYERCROP,20160328,3800,3887.4,3711,3755.35,5801,3943
BBL,20160328,901.5,903.95,845.65,853,15464,6885
BBTC,20160328,386.35,386.35,367.7,370,23578,16020
BEARDSELL,20160328,102,102,102,102,65,65
BEDMUTHA,20160328,12.6,12.6,10.75,11,8745,6482
BEL,20160328,1212.3,1218.8,1158.1,1167.65,303151,109859
BEML,20160328,1098,1108.65,1050.15,1054.75,242994,81202
BEPL,20160328,18.15,18.4,17.25,17.35,113346,95693
BERGEPAINT,20160328,232.9,235.45,231.65,233.1,314000,266097
BFINVEST,20160328,126.85,132.8,122,122.45,23695,11471
BFUTILITIE,20160328,585,591.3,563,566.9,396766,90171
BGLOBAL,20160328,5.4,5.4,5.2,5.2,1503,0
BGRENERGY,20160328,105,105.95,101.05,101.45,127842,61034
BHAGERIA,20160328,124,131,121,123.15,1015,1015
BHAGYNAGAR,20160328,16.6,17.3,16.4,16.4,5657,4810
BHARATFORG,20160328,895,901.95,874.95,878.8,431840,151674
BHARATGEAR,20160328,67,68,64,65.35,6782,4040
BHARATIDIL,20160328,20,21,19.05,19.15,13237,9961
BHARATRAS,20160328,935,935,851,873.7,538,329
BHARTIARTL,20160328,358.9,361,346.85,349.8,4173356,3006375
BHEL,20160328,117.3,117.7,112.35,113.15,4997836,1388913
BHUSANSTL,20160328,37.6,37.6,35.55,36.05,183818,88269
BIL,20160328,471,471,446.95,459.15,3637,3232
BILENERGY,20160328,1.15,1.15,1.05,1.05,4600,4600
BILPOWER,20160328,1.1,1.1,1.05,1.05,6015,6015
BINANIIND,20160328,66.9,67.7,62.7,63.2,23724,15794
BINDALAGRO,20160328,32,33.25,29.4,30.4,46858,34800
BIOCON,20160328,470,486,462.65,480.5,598760,150112
BIRLACORPN,20160328,377,384.5,362,363.75,8582,5461
BIRLACOT,20160328,0.05,0.05,0.05,0.05,465170,465170
BIRLAERIC,20160328,31,31.25,29.7,29.9,10674,0
BIRLAMONEY,20160328,21.95,21.95,19.6,19.85,13040,11710
BLBLIMITED,20160328,4.5,4.5,3.35,3.5,21973,18649
BLISSGVS,20160328,130.6,136.5,129.15,133.1,866616,356522
BLKASHYAP,20160328,13.25,13.8,12.15,12.3,201328,146462
BLUEBLENDS,20160328,98,98.7,93.3,94.8,121426,11480
BLUECHIP,20160328,0.65,0.65,0.55,0.55,2650,0
BLUECOAST,20160328,84.25,84.25,84.25,84.25,50,50
BLUEDART,20160328,6180,6370,6010,6212.05,6647,4383
BLUESTARCO,20160328,377.2,385,373.1,377,31964,23557
BLUESTINFO,20160328,232.85,237.9,227.5,232.85,2647,1825
BODALCHEM,20160328,70,72,68.5,69.4,535176,247090
BOMDYEING,20160328,46.65,46.65,44.15,44.55,308237,196804
BOSCHLTD,20160328,20150,20640.15,20000,20447.05,25311,12847
BPCL,20160328,871.5,887.2,863.55,873.6,1760818,1130357
BPL,20160328,28.25,28.25,25.4,25.75,67787,46955
BRFL,20160328,147.95,147.95,141.5,145.2,199945,119259
BRIGADE,20160328,136.6,140.9,136.6,138.7,6724,2806
BRITANNIA,20160328,2745.55,2760,2601.25,2625.6,282168,156086
BROOKS,20160328,91.45,93.8,86.8,87.5,61447,35678
BSELINFRA,20160328,4,4.1,3.7,4,290876,261144
BSL,20160328,57,65,57,60.65,286359,69022
BSLGOLDETF,20160328,2809,2809,2690,2784,23,10
BSLIMITED,20160328,13.35,13.9,12.7,12.85,270764,218723
BSLNIFTY,20160328,89,90,88.99,89,1550,1548
BURNPUR,20160328,10.8,11.15,9.65,9.9,442861,221731
BUTTERFLY,20160328,166,169.75,161.1,162.7,8124,5126
BVCL,20160328,16.05,16.05,15,15.05,1863,1847
BYKE,20160328,156,156,153.35,153.55,108384,26802
CADILAHC,20160328,323,323.95,315.1,318.6,797804,326847
CAIRN,20160328,157.9,158.45,154.45,156.1,1658638,581269
CALSOFT,20160328,6.95,6.95,6.95,6.95,88,88
CAMLINFINE,20160328,92.4,92.95,88,88.45,81381,50867
CANBK,20160328,191,191.85,180.95,182.2,2492569,746656
CANDC,20160328,9.85,10.05,9.7,9.95,6814,6415
CANFINHOME,20160328,1041.35,1062,1030,1051.1,28564,18862
CANTABIL,20160328,69.9,72,66,67.7,20677,18156
CAPF,20160328,422.75,425.95,408,419.85,67901,39920
CAPLIPOINT,20160328,1004.75,1024.9,994,1011.2,11283,4407
CARBORUNIV,20160328,173.4,174.5,171.1,173,50588,49543
CAREERP,20160328,113,119.7,108.9,111.35,86697,33294
CARERATING,20160328,918,918,901,908.55,20178,17321
CASTEXTECH,20160328,5.95,5.95,5.55,5.55,1104741,879061
CASTROLIND,20160328,375,375.1,363.3,364.9,557386,428163
CCCL,20160328,5.1,5.1,4.4,4.5,34147,27452
CCHHL,20160328,10.65,11,10.35,10.55,60648,47709
CCL,20160328,198.2,201.6,192.75,194.35,42117,28683
CEATLTD,20160328,1056,1074.9,1043.5,1053,280508,34668
CEBBCO,20160328,17.35,17.35,16.8,16.85,20666,19015
CELEBRITY,20160328,9.85,9.85,8.5,8.8,10356,9457
CELESTIAL,20160328,25,25.45,22,22.65,92582,49426
CENTENKA,20160328,178.2,178.9,171,171.8,35951,30480
CENTEXT,20160328,1.7,1.7,1.65,1.65,5560,5560
CENTRALBK,20160328,72.15,72.7,71,71.8,462870,179178
CENTUM,20160328,543,546,516.25,521.3,1886,1193
CENTURYPLY,20160328,167,167,157.75,161.3,99991,67650
CENTURYTEX,20160328,520.05,527.9,517.25,520.65,754989,161332
CERA,20160328,1830,1830,1778,1813.3,3733,1869
CEREBRAINT,20160328,16.25,16.4,15.5,15.95,624850,292705
CESC,20160328,474.5,476.25,461.05,462.45,316443,120085
CGCL,20160328,131.1,139.9,131.1,133,3710,3154
CHAMBLFERT,20160328,54.4,54.4,53.3,53.45,87653,71240
CHEMFALKAL,20160328,77,77,72,73.05,4948,3477
CHENNPETRO,20160328,206.95,208.35,197.1,198.45,422875,178310
CHOLAFIN,20160328,682.55,705,672.65,695.85,32806,19814
CHROMATIC,20160328,4.8,4.8,4.15,4.35,394846,277320
CIGNITITEC,20160328,405.5,410,392.65,396.2,49856,32280
CIMMCO,20160328,80,81,75,75.15,36574,25037
CINELINE,20160328,18.7,19.75,18.25,18.5,4548,3903
CINEVISTA,20160328,3.7,3.7,3.7,3.7,1098,1098
CIPLA,20160328,536.3,537.35,522.1,524.2,1947564,1276035
CLNINDIA,20160328,601.5,605,591.05,593.15,6697,5344
CNOVAPETRO,20160328,27,27.5,25.7,27.15,372,372
COALINDIA,20160328,298.5,298.5,292.2,293.5,4199915,2962592
COFFEEDAY,20160328,227,228.9,224,225,52140,42336
COLPAL,20160328,843,843.65,820,824.55,548686,407922
COMPUSOFT,20160328,9.3,9.35,8.9,9.2,16293,13420
CONCOR,20160328,1221,1236.9,1218.5,1226.45,108082,71759
CONSOFINVT,20160328,57.25,58.65,55.85,56.7,7822,6497
CORDSCABLE,20160328,44.55,45.9,43.65,44.25,10645,8257
COROMANDEL,20160328,183,189,177.95,185.5,65261,46050
CORPBANK,20160328,39.05,39.8,37.7,37.9,184841,106174
COSMOFILMS,20160328,268,271.4,261.2,262.8,60100,34008
COUNCODOS,20160328,4.05,4.05,3.75,3.95,13266,7591
COX&KINGS,20160328,181.1,183.85,177,177.75,146742,65589
CPSEETF,20160328,18.9,19.85,17.5,19.55,264337,251475
CREATIVEYE,20160328,3.45,3.45,3.45,3.45,1,1
CREST,20160328,36,44.45,36,44.45,12120,4837
CRISIL,20160328,1800.1,1805,1772.8,1796.3,11379,10119
CROMPGREAV,20160328,47.95,48.5,46.9,47.25,6327210,3402817
CTE,20160328,122,123.3,118.5,121.1,14585,11688
CUB,20160328,90.5,92.8,85.85,88,499392,249582
CUBEXTUB,20160328,8.9,8.9,8.9,8.9,140,0
CUMMINSIND,20160328,878,890,867.45,877.95,125121,66851
CYBERMEDIA,20160328,7.35,7.35,7.35,7.35,1000,1000
CYBERTECH,20160328,39.5,39.5,35.3,35.7,10510,5600
CYIENT,20160328,436,436,415,417,13783,9215
DAAWAT,20160328,222.15,222.15,214,216.55,7288,5454
DABUR,20160328,249.95,249.95,242,243.55,1264277,718379
DALMIABHA,20160328,806.5,819.7,785.7,801.1,40454,31184
DALMIASUG,20160328,104,104.9,98.5,99.3,508071,218156
DATAMATICS,20160328,52.2,53.5,51.05,51.2,15919,9682
DBCORP,20160328,306,309.8,304,304.6,55391,51242
DBREALTY,20160328,45.1,45.8,44.1,44.25,91321,46263
DBSTOCKBRO,20160328,19.85,19.9,19.75,19.75,6098,50
DCBBANK,20160328,76.15,76.3,71.5,72.15,729727,504869
DCM,20160328,76.3,79.55,73,74.8,75198,55355
DCMSHRIRAM,20160328,137.05,140,132.65,133.5,32359,25072
DCW,20160328,23.25,24.35,23.25,23.4,387041,235818
DECCANCE,20160328,608,608.6,581,586.55,1711,1460
DEEPAKFERT,20160328,144.2,148.65,144.2,146.2,16276,6158
DEEPAKNTR,20160328,64.4,66.4,64,64.05,18583,13389
DEEPIND,20160328,137.65,142.25,135.3,137.2,173737,73935
DELTACORP,20160328,63.55,69.3,63.25,67.7,6825243,2722918
DELTAMAGNT,20160328,29,29,29,29,49,49
DEN,20160328,88.65,92.5,83.3,84.2,49607,22165
DENABANK,20160328,28.95,29.8,27.65,29.05,867969,325342
DENORA,20160328,329,329,299.4,303.6,5845,4378
DHAMPURSUG,20160328,85.9,85.9,81.1,81.85,577885,227885
DHANBANK,20160328,19.6,19.7,19,19.25,221664,173677
DHANUKA,20160328,585,598,575.05,584.55,19054,18041
DHARSUGAR,20160328,25.9,27.25,24.8,24.9,22884,15344
DHFL,20160328,190,190.2,183.8,185,836499,324782
DHUNINV,20160328,146.4,146.4,133.25,139.45,594,403
DIAPOWER,20160328,25.5,26.55,23.9,24.05,123664,96448
DICIND,20160328,570,583.95,548,550.75,1664,1077
DIGJAM,20160328,14.1,14.1,13,13.15,290867,171543
DISHMAN,20160328,346.65,352.5,336.35,341.1,634675,164364
DISHTV,20160328,83.5,83.7,79,79.45,5400168,3094453
DIVISLAB,20160328,978,979,960.05,972.2,382087,242600
DLF,20160328,114.4,114.4,105.25,106.5,10095751,2133190
DLINKINDIA,20160328,120.35,121.6,116.75,117.75,42107,23236
DOLPHINOFF,20160328,84,84.4,78.75,80.55,53478,36684
DONEAR,20160328,26.1,27,25.2,25.35,35797,28586
DPL,20160328,74.8,75,74.3,74.55,32241,31566
DPSCLTD,20160328,15,16.45,15,15.85,6373,4461
DQE,20160328,20.75,21.3,19.85,20.15,66447,57893
DREDGECORP,20160328,375,381,363.25,364.7,38276,12664
DRREDDY,20160328,3038,3074.55,3014.1,3035.65,380473,174961
DSKULKARNI,20160328,77,77.9,71.25,72.35,11631,7808
DSSL,20160328,12.5,14.25,12.1,14.25,41,41
DTIL,20160328,257.9,257.9,241.15,241.8,4285,3476
DWARKESH,20160328,194.65,196.25,183.8,183.8,133312,95262
DYNAMATECH,20160328,1708,1730.5,1660,1671.3,2887,1980
DYNATECH,20160328,18.6,18.6,17.5,17.8,89705,54276
EASTSILK,20160328,2.45,2.5,2.25,2.25,2046,2045
EASUNREYRL,20160328,30.55,32.65,30.55,31.05,35240,32857
ECEIND,20160328,188,188,163,163.3,12120,6751
ECLERX,20160328,1238,1238,1190,1199.55,27320,21538
EDELWEISS,20160328,59.4,59.45,54.5,54.85,333667,197537
EDL,20160328,54.1,58.5,54.1,55.9,16506,11030
EDUCOMP,20160328,12.15,12.4,11.4,11.6,706295,319735
EICHERMOT,20160328,18597,18654.5,18330,18410.3,28647,13268
EIDPARRY,20160328,208.7,209.7,200.1,203.25,257953,127882
EIHAHOTELS,20160328,291,306.9,283.65,284.3,1985,794
EIHOTEL,20160328,105.4,105.4,103.2,103.5,16246,12768
EIMCOELECO,20160328,314,314,305.2,305.2,250,0
EKC,20160328,15.85,16.25,13.9,14.55,170652,130233
ELAND,20160328,37.2,37.4,35.1,35.65,50951,36191
ELECON,20160328,58,58,53.65,54.1,165207,102814
ELECTCAST,20160328,19.1,19.5,18.5,18.55,218046,188438
ELECTHERM,20160328,48.8,48.95,45.2,48,2981,725
ELGIEQUIP,20160328,132.45,132.45,127.85,129.15,3581,2431
ELGIRUBCO,20160328,27.4,27.4,25.3,25.55,11527,10750
EMAMIINFRA,20160328,35.05,37,35.05,36.4,22576,21229
EMAMILTD,20160328,930.2,940,910,912.3,127033,90160
EMCO,20160328,26.95,27.3,25,25.15,51814,35606
EMKAY,20160328,57.95,57.95,52.1,53.4,1448,1340
EMMBI,20160328,65.15,68,65.15,65.3,28882,17898
ENERGYDEV,20160328,67.7,72.7,65.15,67.8,437243,239818
ENGINERSIN,20160328,167.6,168.3,162.05,163.95,517962,234783
ENIL,20160328,779,789,755,762.95,1981,1275
ENTEGRA,20160328,3.45,3.45,3.15,3.4,13947,0
EON,20160328,52.1,56.55,50.45,51.45,7339,5589
EROSMEDIA,20160328,167.4,168.25,162.75,163.6,318495,122130
ESABINDIA,20160328,641.4,669.5,620,657.6,4241,1861
ESCORTS,20160328,140.5,144.05,134.75,136.2,686712,234300
ESL,20160328,3.35,3.4,3.25,3.35,313579,263405
ESSARSHPNG,20160328,25.1,26,23.7,24.15,28424,22832
ESSDEE,20160328,128,128.9,114.75,114.75,419145,291084
ESSELPACK,20160328,158.9,162,155.25,159.75,64144,35371
ESTER,20160328,54,55.2,46.25,48.4,208858,102515
EUROCERA,20160328,2.85,3,2.75,2.95,168161,159488
EUROMULTI,20160328,3.15,3.15,3.15,3.15,120,120
EUROTEXIND,20160328,23.1,23.1,23.1,23.1,86,86
EVEREADY,20160328,240,240.2,233,234.7,92597,61671
EVERESTIND,20160328,244,248.75,238.2,240.75,7694,3969
EVERONN,20160328,22,22.05,21.05,21.3,37587,26205
EXCEL,20160328,25.25,26.95,24.4,25.55,108030,103107
EXCELCROP,20160328,1200.05,1200.05,1118.7,1126.25,34831,33371
EXCELINDUS,20160328,198,206,198,201,38034,22195
EXIDEIND,20160328,135.9,139.3,134.5,136.05,1372249,418251
FACT,20160328,21.6,21.7,21.1,21.25,19370,16831
FAGBEARING,20160328,3839.95,3839.95,3750.1,3778.55,4481,2651
FARMAXIND,20160328,0.2,0.2,0.15,0.2,389739,256195
FCEL,20160328,20.05,20.1,19.6,19.65,940178,557182
FCL,20160328,30.5,33.85,30.1,32.15,846591,415836
FCSSOFT,20160328,0.3,0.35,0.3,0.3,278883,107952
FDC,20160328,182.8,182.8,175,177.9,14496,9924
FEDDERLOYD,20160328,70.5,71.3,68.1,68.55,113898,72799
FEDERALBNK,20160328,49.7,50.25,47.2,47.5,3376155,1918541
FIEMIND,20160328,830,832.95,800,807.25,276843,166924
FILATEX,20160328,36.55,39.2,36.55,36.7,105507,100305
FINANTECH,20160328,79.2,80,77,77.45,183415,90154
FINCABLES,20160328,258.85,258.85,255.5,257.2,12912,8567
FINPIPE,20160328,358.95,360,350.1,354.85,28616,16417
FIRSTWIN,20160328,2.5,2.5,2.5,2.5,50,0
FLEXITUFF,20160328,200,200,192,193.3,22034,1422
FLFL,20160328,79.85,79.85,76.75,77,24186,11842
FMGOETZE,20160328,323.95,323.95,302.5,315,1861,1338
FMNL,20160328,23.6,24.5,23.6,24.1,834,807
FORTIS,20160328,181.05,181.35,176,176.7,468897,332215
FOSECOIND,20160328,1183.9,1199.4,1182,1188.15,502,395
FRL,20160328,130,130.35,126,127.05,103187,33304
FRLDVR,20160328,114,114,108.55,109,3363,3307
FSL,20160328,32.55,33.15,32,32.65,1552596,833995
GABRIEL,20160328,91.9,93,89.3,89.95,340837,263642
GAEL,20160328,40.4,41.3,38.3,38.6,46421,36815
GAIL,20160328,356,362,356,357.75,1630001,811782
GAL,20160328,34.5,35,32,33.35,163189,53060
GALLANTT,20160328,27,29.7,27,28.3,4366,3843
GALLISPAT,20160328,477.5,488.5,476.5,486.4,45262,7003
GAMMNINFRA,20160328,5.05,5.1,4.75,4.85,631245,420204
GAMMONIND,20160328,12.7,12.8,11.6,11.65,596919,350436
GANDHITUBE,20160328,206.6,208,204,204.15,57,57
GANECOS,20160328,140.05,157.9,140.05,153.8,63311,43594
GANESHHOUC,20160328,102.5,103,100.3,101.6,6679,3767
GARDENSILK,20160328,22.7,22.7,21.5,21.7,18199,14205
GARWALLROP,20160328,331.85,335,325.05,326.4,13026,11134
GATI,20160328,109.7,109.7,105,105.55,674858,274128
GAYAPROJ,20160328,510.45,518.4,502,502.1,15538,10398
GDL,20160328,270.1,284.4,269.5,275,128287,91406
GEECEE,20160328,108,108,100.05,101.65,9225,6237
GEINDSYS,20160328,7.55,7.9,7.2,7.9,21184,0
GEMINI,20160328,3.4,3.4,3.1,3.1,28646,24524
GENESYS,20160328,52,52.7,51,51.7,1104,583
GENUSPAPER,20160328,3.95,4.2,3.2,3.75,596028,587240
GENUSPOWER,20160328,54,54,49.25,50.3,373631,250725
GEOJITBNPP,20160328,33.4,33.5,31.55,31.9,92211,57753
GEOMETRIC,20160328,197.5,198.5,185,188,794481,309675
GESHIP,20160328,305,314,303.75,305.4,155574,126049
GHCL,20160328,114.7,115.3,109.9,113.15,237084,156458
GICHSGFIN,20160328,233.15,241.75,230.25,238.5,154060,62322
GILLANDERS,20160328,59.4,61.85,57.4,60.9,5351,3881
GILLETTE,20160328,4444.2,4464,4352.85,4388.5,3010,1793
GINNIFILA,20160328,15.8,15.8,14.7,15,71381,68554
GIPCL,20160328,80,83.3,80,80.15,32991,21136
GITANJALI,20160328,33.4,33.85,32.5,32.9,156710,86196
GKWLIMITED,20160328,545.2,559.95,531,531.7,153,142
GLAXO,20160328,3700,3718,3595.05,3698.05,12314,6588
GLENMARK,20160328,830,834,805.3,815.05,323975,153518
GLOBALVECT,20160328,81.3,82.45,77.95,78.15,9884,8971
GLOBOFFS,20160328,224.5,226.2,204,210.15,64224,39983
GLOBUSSPR,20160328,67.6,67.9,64.25,64.7,55260,25987
GMBREW,20160328,902,933.4,893.35,902.8,61890,20053
GMDCLTD,20160328,66.7,67.3,64.5,64.8,114176,68048
GMRINFRA,20160328,12.05,12.15,11.3,11.4,9242595,2681248
GNFC,20160328,79,79.9,76.45,78.05,107681,85347
GOACARBON,20160328,72.3,73.3,70.55,70.75,6222,4588
GOCLCORP,20160328,140,151,129.9,134.8,5672,4338
GODFRYPHLP,20160328,1200,1207,1160,1165.85,118263,78344
GODREJCP,20160328,1295.15,1339,1295.15,1325.55,483938,370783
GODREJIND,20160328,345.15,349,344,347.7,141340,20982
GODREJPROP,20160328,297,299.95,291.8,295,42800,31597
GOKEX,20160328,63,64.65,61,61.55,66306,53640
GOKUL,20160328,10.4,11,10.4,10.65,10073,8657
GOKULAGRO,20160328,9.95,10.4,9.6,10.4,535,0
GOLDBEES,20160328,2547.9,2549.7,2521.65,2533.75,32276,18035
GOLDENTOBC,20160328,37.5,38.3,37.05,38.05,7077,4656
GOLDIAM,20160328,44.1,44.4,42.05,42.6,2149,1189
GOLDINFRA,20160328,16.8,17,15.15,16.1,42959,32301
GOLDSHARE,20160328,2559.85,2564.85,2537.5,2550.6,1964,1515
GOLDTECH,20160328,5.3,5.3,5.25,5.25,1002,1002
GOODLUCK,20160328,95.05,96,91.1,92.2,19357,12888
GPIL,20160328,54.6,54.6,52,52.7,8701,5463
GPPL,20160328,179.05,180,171.15,178.5,327136,182658
GRANULES,20160328,122,122.5,118.2,119.8,936029,352492
GRAPHITE,20160328,75.3,75.35,71.5,72.15,169591,114844
GRASIM,20160328,3778.95,3807,3733.4,3786.5,101799,73436
GRAVITA,20160328,27.35,27.85,23,23.75,775097,449774
GREAVESCOT,20160328,125.15,125.15,120.25,122.25,102379,74088
GREENFIRE,20160328,1.85,1.85,1.55,1.55,11766,6166
GREENLAM,20160328,481,490,478,484.55,5147,5096
GREENPLY,20160328,180.05,181.95,173.5,174.7,8944,7041
GREENPOWER,20160328,12.55,13.1,11.75,11.95,630412,257985
GRINDWELL,20160328,671,688,662.05,672.9,3388,2444
GRPLTD,20160328,1040,1049,1000,1047.15,78,53
GRUH,20160328,240.65,241.75,235.75,237.3,66811,40105
GSCLCEMENT,20160328,25.7,26.15,24.25,24.75,50214,37391
GSFC,20160328,64.2,64.3,62.1,63,183811,133639
GSKCONS,20160328,5852,6030,5852,5999.75,6915,5127
GSPL,20160328,134.9,135.6,131,132.65,547984,495175
GSS,20160328,24.1,24.15,24.1,24.1,674,674
GTL,20160328,11.5,11.65,11.2,11.3,88284,65301
GTLINFRA,20160328,2.2,2.25,2.05,2.05,1590303,1053398
GTNIND,20160328,9.2,10,9.2,9.7,534,420
GTNTEX,20160328,8.8,9.85,8.8,9.3,8080,6150
GTOFFSHORE,20160328,41,41.7,38.7,39.2,19272,14564
GUFICBIO,20160328,42.95,42.95,40,40.35,27385,14554
GUJALKALI,20160328,162.15,163.05,160.55,162.3,9522,6632
GUJAPOLLO,20160328,118,124.9,118,118.15,1818,636
GUJFLUORO,20160328,519,530,496.55,502.1,18300,9049
GUJGASLTD,20160328,531.6,533.6,512.9,523.25,18677,10042
GUJNRECOKE,20160328,3,3,2.85,2.9,1230027,599458
GUJNREDVR,20160328,2,2.05,1.95,1.95,19515,18516
GULFOILLUB,20160328,475.5,489,470.05,485.1,110569,109394
GULFPETRO,20160328,61,62.4,55.25,56.4,68554,45153
GULPOLY,20160328,308.8,331.9,303.55,311.45,7106,4561
GVKPIL,20160328,6.7,7.4,6.7,7.1,14758026,4756659
HANUNG,20160328,7.85,9.4,7.55,7.7,51290,28971
HARITASEAT,20160328,445,445,430.55,432.75,1177,1003
HARRMALAYA,20160328,50.95,50.95,47.8,48.25,32388,17432
HATHWAY,20160328,36.15,37.4,35.3,36.65,543649,273343
HATSUN,20160328,405.6,408.5,405,406.35,1323,1168
HAVELLS,20160328,304,305.8,299.5,304.1,736828,437188
HBLPOWER,20160328,39.5,39.7,36.7,37.15,462075,231044
HBSTOCK,20160328,7.35,7.4,7.35,7.35,509,509
HCC,20160328,19.85,20.25,19.25,19.45,9826044,4474265
HCIL,20160328,16.5,16.7,15.6,15.75,2014274,571037
HCL-INSYS,20160328,43.95,45.25,42.25,42.75,3071745,973990
HCLTECH,20160328,819.9,826.5,806.45,810.65,2957244,2407852
HDFC,20160328,1154.5,1170.25,1137.3,1143.35,3943656,3133202
HDFCBANK,20160328,1045,1053,1041.65,1047.5,2817717,2119602
HDFCMFGETF,20160328,2649,2650.05,2610,2616.2,880,526
HDFCNIFETF,20160328,774.85,775.5,769.37,769.37,20,15
HDIL,20160328,72.75,72.75,66.6,67.5,13612012,2827920
HEG,20160328,142,143,135.5,136.15,18680,14710
HEIDELBERG,20160328,78.2,80.3,77.5,79.2,311272,281937
HERCULES,20160328,151.8,152.9,145,146,8797,3648
HERITGFOOD,20160328,516.05,529.95,516.05,520.15,8955,6097
HEROMOTOCO,20160328,2855,2890,2832,2848,453040,299217
HESTERBIO,20160328,477.2,480.05,461,466.5,1088,881
HEXATRADEX,20160328,14,14.5,13.75,14.35,5077,4572
HEXAWARE,20160328,270,270.85,262.15,263.45,577029,84466
HFCL,20160328,15.8,16.05,15.05,15.15,4868372,3031295
HGS,20160328,385,391.95,380,382.35,10553,8489
HIKAL,20160328,126.4,126.8,122.7,125.65,26649,22003
HIL,20160328,530,537,511.7,523.2,12907,5921
HILTON,20160328,17.2,18,16.4,17,413,321
HIMATSEIDE,20160328,193,196.7,186,190.3,126117,38787
HINDALCO,20160328,92.5,92.5,82.55,83.25,20101957,7897977
HINDCOMPOS,20160328,960,969.95,899.6,927.65,583,338
HINDCOPPER,20160328,52.5,53.6,50.75,51.1,136452,89662
HINDDORROL,20160328,10.45,10.5,10,10.05,99508,86748
HINDMOTORS,20160328,5.25,5.35,4.95,5,223684,189533
HINDNATGLS,20160328,80,80,75,76.2,432,374
HINDOILEXP,20160328,33,33,30,30.45,673457,271672
HINDPETRO,20160328,751.6,762.9,740.2,750.35,857913,318233
HINDUJAFO,20160328,34.8,34.95,34.5,34.5,327,227
HINDUJAVEN,20160328,398,407.95,394,395.6,4253,3605
HINDUNILVR,20160328,876,876.1,860.2,863.65,2033190,1513756
HINDZINC,20160328,170.15,170.35,166.2,168,868427,487382
HIRECT,20160328,62.3,63.9,61.1,61.45,4838,3307
HITACHIHOM,20160328,1147,1159.7,1124.1,1137.35,6489,2813
HITECHGEAR,20160328,251.85,252.9,238.85,243,10489,8939
HITECHPLAS,20160328,174,174,165,167.65,11315,7632
HMT,20160328,45,45.1,42.55,42.95,105174,44484
HMVL,20160328,250,250,247.25,249.2,25313,22072
HNGSNGBEES,20160328,2000,2319.9,1970.01,2020,16,15
HOCL,20160328,15.9,18.45,14.2,18.15,1217791,371311
HONAUT,20160328,8508.15,8650,8450,8586.15,315,216
HONDAPOWER,20160328,1250.6,1290.05,1250.6,1270.3,8394,7305
HOTELEELA,20160328,18.25,18.25,17.8,17.9,111594,63672
HOTELRUGBY,20160328,5.7,5.7,5.7,5.7,199,199
HOVS,20160328,78.5,79.7,75.1,75.8,20879,18839
HSIL,20160328,276.7,276.95,265.85,271.15,148794,125063
HTMEDIA,20160328,79.4,79.4,75.35,76,151046,118521
HUBTOWN,20160328,103.1,104,101,102.4,8838,2230
IBREALEST,20160328,55.7,56.25,53,53.35,4990830,2006693
IBULHSGFIN,20160328,647.6,651.2,630,631.15,810275,486006
IBVENTURES,20160328,15.7,15.8,14.95,15,989701,701801
IBWSL,20160328,13.8,14.35,13.35,13.65,64163,39625
ICICIBANK,20160328,234,234,223.9,225.45,18376559,12431874
ICIL,20160328,929,930,898.55,910.4,47573,36039
ICNX100,20160328,94,97.16,92,93.64,111,85
ICRA,20160328,3641.2,3849.6,3640.5,3774.7,1289,688
ICSA,20160328,2.35,2.5,2.35,2.35,26689,23515
IDBI,20160328,71.25,71.25,67.45,68.2,4884829,1059997
IDBIGOLD,20160328,2639.95,2639.95,2637.05,2637.05,2,2
IDEA,20160328,105.5,106.35,103.5,105.35,5280286,2735716
IDFC,20160328,38.2,38.35,37.9,38.15,4669926,3522852
IDFCBANK,20160328,47.6,48.8,46.1,46.35,3095700,2171481
IFBAGRO,20160328,399,399,386.05,393.85,2312,1943
IFBIND,20160328,322.15,329.6,305,305.8,9944,6829
IFCI,20160328,24.25,24.4,23.3,23.4,3316388,963648
IFGLREFRAC,20160328,80.6,80.6,78.1,79.55,30706,20677
IGARASHI,20160328,553.05,564.9,532.45,542.25,93351,18052
IGL,20160328,560,560.2,539.4,542.15,485543,142733
IGOLD,20160328,2603.2,2633.6,2601,2602.5,103,92
IGPL,20160328,106.6,109.1,101.95,102.95,14256,9366
IIFL,20160328,195.6,206.3,195.6,199.3,58426,38852
IITL,20160328,62.05,62.8,62,62.8,125,125
IL&FSENGG,20160328,48,48.9,45.25,45.55,227639,63008
IL&FSTRANS,20160328,72.4,73.3,69,69.6,219684,165704
IMFA,20160328,118,118,112.5,113.5,2095,1310
IMPAL,20160328,693,693,673.8,675.2,121,68
IMPEXFERRO,20160328,1.4,1.45,1.4,1.4,27490,26490
INDBANK,20160328,7.2,7.65,7.1,7.2,23937,21889
INDHOTEL,20160328,98.55,98.65,95,95.3,427770,367765
INDIACEM,20160328,85.9,86.65,83.4,83.85,2590576,792286
INDIAGLYCO,20160328,85.7,86.6,81,81.4,47408,29488
INDIANB,20160328,106,106.8,102,102.9,145405,59579
INDIANCARD,20160328,218.65,218.65,206.2,208.8,1297,946
INDIANHUME,20160328,333,333,317,319.05,1304,788
INDIGO,20160328,890,927.85,874,880.6,1924647,614244
INDLMETER,20160328,85,87.9,83.5,85.55,2656,1927
INDNIPPON,20160328,382.95,385.6,355.7,360.55,4470,3091
INDOCO,20160328,290.1,300.5,288,289.55,45690,17853
INDORAMA,20160328,29.55,32.3,29.55,30.1,289522,101010
INDOSOLAR,20160328,7.9,8.2,7.65,7.7,363356,261781
INDOTECH,20160328,195.4,197.85,177,180.95,18967,8175
INDOTHAI,20160328,23.2,25.4,22.3,23.05,34590,17554
INDOWIND,20160328,3.95,3.95,3.65,3.7,18194,0
INDRAMEDCO,20160328,52.6,53.2,50.85,51.75,72453,43576
INDSWFTLAB,20160328,48.4,48.4,44.3,45.65,84883,65138
INDSWFTLTD,20160328,5.35,5.35,5.35,5.35,200,0
INDTERRAIN,20160328,132.45,144.9,128.2,133.8,71500,47016
INDUSINDBK,20160328,927,939,911.65,914.8,4743485,4235502
INFINITE,20160328,205,211,203.55,205.8,38251,21736
INFOMEDIA,20160328,4,4,3.8,3.85,26876,22145
INFRABEES,20160328,258.99,264,244.7,249.08,1117,706
INFRATEL,20160328,385,385.55,368.7,373.4,1536942,968876
INFY,20160328,1232.4,1237,1195.75,1204.9,5393755,3674676
INGERRAND,20160328,660,668.8,636,642.1,12658,7553
INIFTY,20160328,79.7,79.85,78.82,79.4,12190,12185
INOXLEISUR,20160328,193.2,199.5,193.2,193.95,40146,27832
INOXWIND,20160328,270,272.05,256,257.95,118215,67630
INSECTICID,20160328,309.55,319.5,309.55,313,65990,27106
INTELLECT,20160328,211.9,217.5,211.5,214.85,1100067,504199
INVENTURE,20160328,12.05,12.5,11.5,12.5,984776,980873
IOB,20160328,28.3,28.65,27.4,28.15,749633,191338
IOC,20160328,392.05,396.55,390.8,392,808157,457669
IOLCP,20160328,70.85,70.85,68.6,69.4,118919,65854
IPAPPM,20160328,293,300,287,290.45,73145,49388
IPCALAB,20160328,596,612,572.6,606.95,231341,64020
IRB,20160328,233.5,234,225.25,227.2,813040,128819
ISFT,20160328,360,364.5,336.2,343.7,63764,40751
ISMTLTD,20160328,6.8,7.05,6.75,6.9,43638,39994
ITC,20160328,327,329.8,320.3,322.45,10959972,8181436
ITDCEM,20160328,111.25,112.6,105.5,106.75,98647,63390
ITI,20160328,25.1,25.1,23.3,23.7,92832,57086
IVC,20160328,15.9,16.3,15.75,15.75,221890,137926
IVP,20160328,84.95,86.4,82.55,83.25,7241,7100
IVRCLINFRA,20160328,7,7.15,6.9,6.95,923848,513402
IZMO,20160328,51.7,51.7,46.7,47.4,77251,34607
J&KBANK,20160328,61.7,61.7,60,60.7,529622,353251
JAGRAN,20160328,154.9,156.65,150.5,151.2,132243,117518
JAGSNPHARM,20160328,36.05,36.75,34.05,34.5,16469,9733
JAIBALAJI,20160328,6.9,7.25,6.9,6.9,12246,10237
JAICORPLTD,20160328,69.8,69.9,66.6,67.15,491822,182793
JAIHINDPRO,20160328,7.4,7.95,7.25,7.6,3704,3299
JAMNAAUTO,20160328,142.9,143.4,136.6,138.3,199156,103830
JAYAGROGN,20160328,110.95,112.75,110.1,111,4869,4444
JAYBARMARU,20160328,125.25,130.55,125.25,125.7,2718,1379
JAYNECOIND,20160328,7.5,7.5,6.65,6.75,158243,138190
JAYSREETEA,20160328,84,84.4,80.25,80.5,52537,31039
JBCHEPHARM,20160328,252,253.9,248,249.05,25468,17923
JBFIND,20160328,186.05,187,182.35,183.25,71951,43908
JBMA,20160328,140,144.1,139.05,142.9,5562,3095
JCTEL,20160328,0.35,0.35,0.3,0.35,914345,808200
JENSONICOL,20160328,8,8.3,7.45,7.45,17532,13541
JETAIRWAYS,20160328,555.65,566,541.2,543.95,4161466,495241
JHS,20160328,24.4,25.25,23.3,24.25,13845,10906
JIKIND,20160328,0.8,0.8,0.8,0.8,3100,3100
JINDALPHOT,20160328,162.8,162.8,148.1,149,2791,2636
JINDALPOLY,20160328,440.7,443,415.6,419.85,48595,26530
JINDALSAW,20160328,39.95,40.35,37.4,37.8,424627,297851
JINDALSTEL,20160328,62.9,63.25,59.25,60.25,6952331,1539576
JINDCOT,20160328,8,8.3,8,8.05,16158,11043
JINDRILL,20160328,130,132,124.1,124.95,6078,4313
JINDWORLD,20160328,136,148,136,139.1,370,164
JISLDVREQS,20160328,38.2,39.4,37.85,38.05,88951,50624
JISLJALEQS,20160328,56.55,59.5,56.55,57.25,8635956,2933623
JKCEMENT,20160328,629.4,654.65,621.5,646.95,26206,17682
JKIL,20160328,291.2,328.4,278,281.9,714598,418493
JKLAKSHMI,20160328,336.85,339,328.25,332.55,44857,25250
JKPAPER,20160328,42.75,42.8,41.8,42,76459,62090
JKTYRE,20160328,85.7,86.3,83,83.5,1127554,530684
JMA,20160328,178.95,179,178.95,179,32,32
JMCPROJECT,20160328,211,214,211,211.55,4212,3076
JMFINANCIL,20160328,40.1,40.1,38.1,38.25,128253,87465
JMTAUTOLTD,20160328,52.6,53.5,45.5,49,341754,323487
JOCIL,20160328,165.45,165.5,155.5,157.45,2315,1795
JPASSOCIAT,20160328,7.55,7.55,7.1,7.1,13482119,4060678
JPINFRATEC,20160328,8.7,8.7,8.2,8.25,575255,373087
JPOLYINVST,20160328,78.5,80,78.2,78.35,1697,1486
JPPOWER,20160328,4.7,4.75,4.55,4.6,1631453,807068
JSL,20160328,17.5,17.65,17,17.1,86078,76775
JSLHISAR,20160328,28.5,28.5,24.7,25.75,179725,80362
JSWENERGY,20160328,70.35,70.45,65.55,65.9,1735588,730165
JSWHL,20160328,1040,1040,1004.5,1019.9,2629,2232
JSWSTEEL,20160328,1240,1249,1217.7,1226.9,416166,66511
JUBILANT,20160328,426,429.25,410.65,412.45,310120,110957
JUBLFOOD,20160328,1235,1255,1203.05,1207.7,182859,40813
JUBLINDS,20160328,161.9,161.9,148,149.8,19502,16282
JUNIORBEES,20160328,187.78,187.78,184.02,184.64,9251,6564
JUSTDIAL,20160328,741,777,736.2,754.3,4602419,282267
JVLAGRO,20160328,17.75,19.75,17.55,17.7,26942,19808
JYOTHYLAB,20160328,286.95,288,279,280.4,64615,57177
JYOTISTRUC,20160328,11.35,11.55,11,11.15,166666,123630
KABRAEXTRU,20160328,83,85.95,83,83.75,3062,2421
KAJARIACER,20160328,932,947,922,942.2,34376,20418
KAKATCEM,20160328,186,194.8,181,182.8,240550,89262
KALINDEE,20160328,107.25,107.35,103.65,104.95,39418,19130
KALPATPOWR,20160328,215,217,204.1,206.85,90340,30687
KALYANIFRG,20160328,235,242,224,227.45,309,0
KAMATHOTEL,20160328,36.8,37.9,34.55,34.85,11731,6547
KAMDHENU,20160328,47.6,47.6,44.65,45,8526,7013
KANANIIND,20160328,11.65,13.75,11.55,11.6,36229,15297
KANORICHEM,20160328,54.45,57.45,54,54.3,31049,19095
KANSAINER,20160328,274.05,277,272,276.15,140512,102377
KARMAENG,20160328,16.8,18.85,16.8,17.2,1029,929
KARURVYSYA,20160328,430,433,419.5,420.45,68455,52998
KAUSHALYA,20160328,3.9,3.9,3.6,3.7,3588,2130
KAVVERITEL,20160328,16.7,17.2,15.65,16,562,484
KAYA,20160328,899,902.8,850,853.55,11971,7866
KCP,20160328,86,87.05,78.9,80.3,159992,120898
KCPSUGIND,20160328,27.15,27.85,26.3,26.5,221058,133122
KDDL,20160328,201,201,190.15,197.6,2501,1029
KEC,20160328,121.95,121.95,115.6,116.45,144755,84139
KECL,20160328,31.35,31.55,29.6,29.8,84808,62397
KEI,20160328,97.6,98,91.5,93.2,198975,92692
KELLTONTEC,20160328,215.7,222.3,215.1,216.75,33267,21978
KEMROCK,20160328,11,11.2,10.2,11,7452,6750
KERNEX,20160328,32,32.35,31.25,31.55,6755,0
KESARENT,20160328,31.95,31.95,28.5,29.9,1103,1101
KESORAMIND,20160328,106.4,111.4,104.45,105.1,889884,371637
KGL,20160328,1.75,1.75,1.65,1.65,790685,474412
KHAITANELE,20160328,40,40.5,38.15,40.2,283,158
KICL,20160328,1715,1755,1605,1630,197,140
KILITCH,20160328,36.9,36.9,35,35.25,1986,1702
KIRIINDUS,20160328,106,106.95,98.1,98.8,20437,15627
KIRLOSBROS,20160328,118.6,118.7,116.1,116.2,8228,6151
KIRLOSENG,20160328,213.95,213.95,207.5,210,12495,11633
KIRLOSIND,20160328,600,637.95,600,624.3,841,432
KITEX,20160328,409.65,410,399.95,402,71049,50897
KKCL,20160328,1750,1785,1710.05,1760.45,341,291
KMSUGAR,20160328,7.1,7.2,6.7,6.75,121386,100195
KNRCON,20160328,515,530,512.5,521.85,10345,4963
KOHINOOR,20160328,43.55,44,41.95,42.2,18358,14421
KOKUYOCMLN,20160328,83.8,83.8,80.1,80.9,44634,31296
KOLTEPATIL,20160328,109.65,109.65,104,104.3,81655,53826
KOPRAN,20160328,52.35,52.35,49,49.3,194816,104436
KOTAKBANK,20160328,664.45,677.9,660.55,669.6,2904848,1932723
KOTAKBKETF,20160328,158.94,159.91,156.68,156.94,545,470
KOTAKGOLD,20160328,256.45,256.8,252.2,254,39591,36034
KOTAKNIFTY,20160328,787.49,787.49,774.9,776.98,1629,779
KOTAKNV20,20160328,35.5,35.5,34.01,34.01,123,99
KOTAKPSUBK,20160328,250,252,241,242.49,2171,1005
KOTARISUG,20160328,10.75,11.25,9.8,9.95,65168,64140
KOTHARIPET,20160328,19.9,20.5,19.5,19.7,37710,27957
KOTHARIPRO,20160328,167.55,171.55,161.1,164.85,11514,6546
KPIT,20160328,144.3,148.3,142.7,143.7,884834,297267
KPRMILL,20160328,804.9,817,799,808.85,15427,10782
KRBL,20160328,212.85,213.85,209,211,95278,62506
KRIDHANINF,20160328,89,90,86.7,88.1,16965,12243
KSBPUMPS,20160328,648.1,674,635.3,658.75,18574,9018
KSCL,20160328,379.8,386.9,364.55,375.45,900899,111629
KSERASERA,20160328,0.2,0.25,0.2,0.2,629362,629341
KSK,20160328,36.8,36.8,34.9,35.05,142803,101140
KSL,20160328,159.5,161.9,152.65,154.4,101577,68232
KTIL,20160328,385.05,401.65,385.05,398.45,2946,2469
KTKBANK,20160328,100.9,106,100.05,101.9,2994293,643436
KWALITY,20160328,111.95,113,105,106.5,765959,257992
L&TFH,20160328,63.1,64.1,62.7,63.05,2893484,952957
LAKPRE,20160328,32,32.05,32,32.05,76,76
LAKSHMIEFL,20160328,19,20.4,17.55,17.95,63303,28267
LAKSHVILAS,20160328,84.25,85.4,81.3,83.7,255405,180582
LALPATHLAB,20160328,924.4,939,921,931.6,61760,28882
LAMBODHARA,20160328,128.9,130.2,119,120.6,90834,39336
LAOPALA,20160328,591.7,595,573.6,583.25,6320,3126
LAXMIMACH,20160328,3360,3400.1,3292.05,3303.4,1071,880
LCCINFOTEC,20160328,0.2,0.2,0.2,0.2,1000,1000
LGBBROSLTD,20160328,458,458,433.05,437.3,4340,2074
LGBFORGE,20160328,6.1,6.1,5.2,5.2,77170,66217
LIBERTSHOE,20160328,147.8,149.25,143.1,143.85,30645,20550
LICHSGFIN,20160328,477.75,483.45,467.65,471.3,1736193,770287
LICNETFGSC,20160328,14.94,14.95,14.94,14.95,113,113
LICNETFN50,20160328,77,77,77,77,644,644
LINCOLN,20160328,159,162,151.55,152.35,144381,93317
LINCPEN,20160328,194.95,194.95,185.5,187.9,12511,11504
LINDEINDIA,20160328,270,270,265.35,266.8,4811,4556
LIQUIDBEES,20160328,999.99,1000.01,999.99,1000,1112435,497098
LITL,20160328,5.05,5.05,4.85,4.85,2794211,1167849
LLOYDELENG,20160328,226.9,233.5,224.2,228.15,502789,183753
LML,20160328,7.5,7.5,7.05,7.1,89871,77068
LOKESHMACH,20160328,72.8,75.75,71.35,72.05,23711,16748
LOTUSEYE,20160328,15.65,16.7,15.65,16,19529,15971
LOVABLE,20160328,235.2,236.9,228.35,229.85,24113,15750
LPDC,20160328,3.95,3.95,3.6,3.7,50410,40302
LT,20160328,1241,1246.2,1198.05,1206.35,2478304,1268179
LUMAXAUTO,20160328,33.85,34,32.5,32.75,2443,1817
LUMAXIND,20160328,421.05,421.05,404.95,405.95,5959,4562
LUMAXTECH,20160328,293.8,293.8,285,289.45,7580,4698
LUPIN,20160328,1548,1548,1490,1495.1,3046721,1493165
LUXIND,20160328,3417.55,3430,3280.1,3299.05,8757,7958
LYCOS,20160328,18.5,19.35,18.5,18.65,685357,515440
LYKALABS,20160328,82.65,82.65,75.9,76.2,164934,127390
LYPSAGEMS,20160328,91,93.95,87.5,90.25,41231,24220
M&M,20160328,1262,1266,1237.3,1243.85,1167776,790170
M&MFIN,20160328,239.85,241.7,235.9,237.15,698201,411375
M100,20160328,13.48,13.49,12.3,12.84,107688,71259
M50,20160328,75.5,75.5,73.99,74.69,398,235
MAANALU,20160328,29,29,28.6,29,124,74
MADHAV,20160328,43.45,43.5,40.3,42.6,6493,5402
MADHUCON,20160328,57.25,58.35,53.2,53.9,104854,75551
MADRASFERT,20160328,12.05,12.05,11.35,11.5,38570,24362
MAGMA,20160328,78.35,78.35,74.1,75.55,47294,32660
MAGNUM,20160328,2.85,2.85,2.75,2.75,5800,5800
MAHABANK,20160328,29,29.5,28.6,28.75,74258,42685
MAHINDCIE,20160328,197.45,198,190.65,191.85,104901,41976
MAHLIFE,20160328,428,430,422.3,427.9,9651,6841
MAHSCOOTER,20160328,1202.6,1220,1175,1183,2169,1712
MAHSEAMLES,20160328,146.1,152,144.75,147.05,41126,10976
MAITHANALL,20160328,114,114,110,110,1989,1961
MAJESCO,20160328,573.9,582,545.25,549.4,119846,45446
MALUPAPER,20160328,10.5,10.5,10.15,10.15,900,900
MANAKALUCO,20160328,3.15,3.15,3,3.1,11065,10224
MANAKCOAT,20160328,3.9,3.9,3.9,3.9,1663,1663
MANAKINDST,20160328,4,4,3.05,3.4,33470,26776
MANAKSIA,20160328,40,40,37.25,37.6,6886,4588
MANAKSTEEL,20160328,5.75,5.75,5.4,5.5,14427,10226
MANALIPETC,20160328,26.5,26.5,24.45,24.55,155809,90483
MANAPPURAM,20160328,34.8,35.6,33.7,34.05,3715574,2459567
MANDHANA,20160328,280.2,297.8,280.2,282.5,115843,94145
MANGALAM,20160328,273.45,273.45,247.45,264.4,215985,114110
MANGCHEFER,20160328,38.1,39.85,36.4,37.2,32004,21909
MANGLMCEM,20160328,226.3,229.8,211.6,212.65,72450,46251
MANGTIMBER,20160328,19.1,19.1,17.5,17.9,28993,16356
MANINDS,20160328,62,62.7,57.7,58.35,295856,220663
MANINFRA,20160328,35.55,36.75,35.1,35.3,803664,390946
MANPASAND,20160328,460,473,433.1,438.7,25411,8653
MANUGRAPH,20160328,46.75,47.15,43,43.7,16521,11347
MARALOVER,20160328,24.3,24.85,23.1,24.75,24768,22516
MARICO,20160328,239,242.75,235.35,237.8,1173159,736259
MARKSANS,20160328,48.5,48.9,43.85,44.35,4444555,2079158
MARUTI,20160328,3759,3777.8,3629.95,3638.95,743468,353642
MASTEK,20160328,136.7,147.5,135.1,137.6,701913,166818
MAWANASUG,20160328,23.35,24.4,23.3,23.55,24878,19133
MAXWELL,20160328,43.1,43.4,42.2,43.1,178773,156679
MAYURUNIQ,20160328,409.95,410.1,399,401.35,29018,23308
MBECL,20160328,81,81.7,73.2,74.75,80588,53666
MBLINFRA,20160328,161.95,164.8,153,153.7,90488,67072
MCDHOLDING,20160328,24.1,24.1,23.25,23.4,34227,30883
MCDOWELL-N,20160328,2603,2622.9,2566.25,2588.05,291779,168276
MCLEODRUSS,20160328,184,185.3,178.15,182.2,1119502,825019
MCX,20160328,853,853,829.9,832.75,145315,93787
MEGASOFT,20160328,6.9,6.95,6.65,6.75,20728,17894
MEGH,20160328,21.3,21.45,20.25,20.35,301821,198227
MELSTAR,20160328,6.35,6.35,6.35,6.35,1,1
MENONBE,20160328,60.1,61,56.65,59.15,22509,13961
MEP,20160328,38.4,38.7,37,37.7,67475,45364
MERCATOR,20160328,20.5,20.75,19.65,20.05,423961,227101
MERCK,20160328,649.85,650.1,640,640.55,9696,7850
METALFORGE,20160328,55.55,55.95,52.25,53.1,71382,62233
METKORE,20160328,3.05,3.15,2.95,3.05,27899,21005
MFSL,20160328,329.8,332.5,315.55,319.8,187764,170378
MHRIL,20160328,374.7,387.45,371,373.05,19718,9630
MIC,20160328,20.95,20.95,19.5,19.7,543065,415905
MICROSEC,20160328,64.45,65.1,62.5,64.3,15521,14271
MINDACORP,20160328,104,106.25,101.15,105,139544,67237
MINDAIND,20160328,959.95,982.9,935,938.3,16935,7969
MINDTREE,20160328,649,655,624.4,626.65,584234,363640
MIRCELECTR,20160328,10.8,10.95,10.05,10.2,253854,138728
MIRZAINT,20160328,97.05,99.7,94.65,95.55,246522,96061
MMFL,20160328,450,452.05,432,434.7,1917,1144
MMTC,20160328,38.75,39.05,37,37.45,449171,177795
MOHITIND,20160328,63,63,61.1,61.7,33441,18668
MOIL,20160328,222.35,224.45,210,211.4,95247,64302
MOLDTKPAC,20160328,143.5,143.5,137.5,139.2,12148,8152
MONNETISPA,20160328,24.65,25.5,22.8,22.95,237849,134990
MONSANTO,20160328,1821.7,1821.7,1692,1703.3,47213,10230
MONTECARLO,20160328,370.05,375,356,360,18497,14932
MORARJEE,20160328,35.45,35.65,33.4,33.85,2735,2725
MOREPENLAB,20160328,27.4,27.55,25.85,25.85,1610242,1137301
MOSERBAER,20160328,8.85,9,8.55,8.6,300280,212317
MOTHERSUMI,20160328,255.8,255.8,242.4,243.4,1249899,518709
MOTILALOFS,20160328,284,284,270.1,273.6,18319,13041
MPHASIS,20160328,488,504.85,481.8,496.25,210030,109452
MPSLTD,20160328,665.2,685,661.5,662.6,5986,4989
MRF,20160328,35350.2,36425,35230.1,36159.8,8607,3370
MRO-TEK,20160328,40.25,41.4,40,41,28168,20204
MRPL,20160328,64,64,60.7,61.85,644598,384767
MSPL,20160328,9.3,9.65,9,9.05,7202,6220
MTEDUCARE,20160328,161.5,166.8,159,159.95,80254,35146
MTNL,20160328,17.3,17.6,16.95,17.15,817636,405232
MUKANDENGG,20160328,24.5,24.5,23.65,23.75,3228,2474
MUKANDLTD,20160328,33.2,33.3,31.2,31.5,10483,8477
MUKTAARTS,20160328,67.4,67.9,62.75,63.55,84273,33438
MUNJALAU,20160328,79.5,80.8,76,77.3,296005,67596
MUNJALSHOW,20160328,171.2,173,169,169.5,3359,2850
MURUDCERA,20160328,20.75,20.75,19.6,20,7129,6860
MUTHOOTCAP,20160328,149,154.25,142.9,147.15,1073,573
MUTHOOTFIN,20160328,178,178.35,173.55,173.95,38295,33570
MVL,20160328,0.35,0.4,0.35,0.35,76229,72722
MYSOREBANK,20160328,368.9,370.15,362.1,362.85,3209,2366
N100,20160328,299.8,299.8,290.11,296.5,1027,892
NAGAROIL,20160328,3.7,3.85,3.65,3.8,134451,100567
NAHARCAP,20160328,58.6,59.5,58.1,58.1,1850,1850
NAHARINDUS,20160328,54.1,54.1,50.55,51.25,11425,8016
NAHARPOLY,20160328,31.1,31.5,30.85,31,7055,5997
NAHARSPING,20160328,93.55,93.95,90.55,91.05,33124,28989
NAKODA,20160328,0.25,0.3,0.25,0.25,368209,344014
NATCOPHARM,20160328,426,439,400.1,408.2,4598314,2215578
NATHBIOGEN,20160328,81,82.9,76.1,76.75,6922,5362
NATIONALUM,20160328,39.1,39.3,37,37.25,726431,430553
NATNLSTEEL,20160328,11.9,11.9,11.4,11.55,2292,0
NAUKRI,20160328,759.15,768.7,747,752.55,101868,92431
NAVINFLUOR,20160328,1780,1879,1715.1,1754.05,123755,18990
NAVKARCORP,20160328,166.65,179.75,166.05,171.95,213097,83687
NAVNETEDUL,20160328,81.6,82,80.3,80.8,23488,16859
NBCC,20160328,943,953.85,930,935.25,98464,40980
NBVENTURES,20160328,161.3,163.05,158.3,160.6,8831,7092
NCC,20160328,76.95,77.35,73,73.3,4006985,2299470
NCLIND,20160328,99.95,102,95,95.6,136855,81437
NDL,20160328,119.7,119.7,113.05,114,195255,58882
NDTV,20160328,107.2,108.8,102.5,103.45,33647,16180
NECCLTD,20160328,54,54,44,48.1,5965,5510
NECLIFE,20160328,37.85,37.85,35.3,36.1,869633,381894
NELCAST,20160328,59,59,54.1,54.5,14590,9756
NELCO,20160328,93.75,93.75,87.1,87.9,168370,54360
NEPCMICON,20160328,1.5,1.55,1.45,1.5,26995,0
NESCO,20160328,1515.05,1529.95,1495,1500.4,386,316
NESTLEIND,20160328,5299,5375,5282.55,5353.5,69661,61045
NET4,20160328,2,2,1.9,1.9,2366,2365
NETWORK18,20160328,44.25,45.35,42.6,43,272287,109196
NEULANDLAB,20160328,710,710.5,673.7,684.3,12188,7832
NEXTMEDIA,20160328,15.8,15.8,15.4,15.5,39900,27174
NEYVELILIG,20160328,74.3,74.5,70.3,70.8,287304,101182
NFL,20160328,28.4,28.4,27.4,27.5,56356,33937
NGCT,20160328,1.5,1.5,1.5,1.5,5500,5500
NH,20160328,297,297,283.5,285,19278,12833
NHPC,20160328,22.1,22.3,21.7,21.8,2485818,1266844
NICCO,20160328,0.5,0.5,0.4,0.4,6498,0
NIFTYBEES,20160328,784,789.89,774.16,779.82,1298837,1232919
NIFTYEES,20160328,7790,7790,7790,7790,20,20
NIITLTD,20160328,81.2,82.25,77.4,77.7,582400,244077
NIITTECH,20160328,507.6,520,486.4,488.15,130105,65198
NILAINFRA,20160328,12.8,12.8,12,12.2,309790,245424
NILKAMAL,20160328,1129.55,1133.7,1080.1,1087.25,39010,17157
NIPPOBATRY,20160328,880.55,900,870.1,874.35,3949,2122
NIRVIKARA,20160328,38.95,38.95,37,37.95,12918,6483
NITCO,20160328,40.1,40.35,37.2,37.4,88808,67062
NITESHEST,20160328,11.95,12,11.55,11.7,263341,196038
NITINFIRE,20160328,34.75,34.9,33.25,33.4,303861,244711
NITINSPIN,20160328,57.5,58,55.05,55.85,36151,18483
NMDC,20160328,101.5,102,98.1,98.4,1332000,644861
NOCIL,20160328,46.05,46.35,44.25,44.7,642736,270235
NOIDATOLL,20160328,22.8,22.8,22.3,22.35,202343,181593
NORBTEAEXP,20160328,7.8,8.6,7.8,7.8,1263,1060
NRBBEARING,20160328,124.7,126.35,121.1,122,2693,1608
NSIL,20160328,585.1,586.9,577.2,577.25,282,262
NTPC,20160328,128,130.25,127.25,129.15,5268964,3342059
NUCLEUS,20160328,194.45,194.85,189.1,189.7,28186,13284
NUTEK,20160328,0.6,0.6,0.55,0.55,15091,8076
OBEROIRLTY,20160328,236,239.85,230.15,232.15,102938,83525
OCCL,20160328,496,496,490,496,376,374
OCL,20160328,485,485,457.05,465.25,1772,998
OFSS,20160328,3610,3610,3433.5,3474.75,20310,12779
OIL,20160328,317.9,318,312.4,315.05,262427,145223
OILCOUNTUB,20160328,25.3,25.4,23.55,24.05,7767,7056
OISL,20160328,8.75,8.8,7.65,8.05,22771,19892
OMAXAUTO,20160328,62.15,62.45,59.65,60.1,23021,16480
OMAXE,20160328,143.9,144.15,141.5,142.1,623529,238238
OMKARCHEM,20160328,176,184.8,175.25,176.9,178253,76403
OMMETALS,20160328,43.3,43.3,40.1,40.55,58947,51304
ONELIFECAP,20160328,32.45,36,32.4,33,69763,23042
ONGC,20160328,216.5,218.7,212.4,213.95,4803983,3026509
ONMOBILE,20160328,124,124.55,119.75,121.05,301555,125646
ONWARDTEC,20160328,66.5,68,65,65.45,4917,2922
OPTOCIRCUI,20160328,10.15,10.35,9.8,9.9,844646,484221
ORBITCORP,20160328,5.65,5.7,5.45,5.5,128925,98415
ORBTEXP,20160328,264,264,252.2,255.55,8924,7473
ORCHIDPHAR,20160328,39.2,39.7,37.5,37.8,538947,318280
ORICONENT,20160328,52.25,53,50.05,50.8,214164,140590
ORIENTABRA,20160328,51.85,53.4,51,51.7,99703,63983
ORIENTALTL,20160328,5,5,5,5,14016,8337
ORIENTBANK,20160328,92.1,92.15,87.15,88.05,2012346,446441
ORIENTBELL,20160328,144,144,133.1,136.1,3733,1840
ORIENTCEM,20160328,145.7,147.7,145,146.25,19197,16527
ORIENTHOT,20160328,20.9,21.1,20.5,20.95,8239,6368
ORIENTLTD,20160328,59.9,59.9,59.9,59.9,1,1
ORIENTPPR,20160328,33.35,33.95,30.3,30.5,678417,581066
ORIENTREF,20160328,76.45,76.65,74,75.8,8437,6237
ORISSAMINE,20160328,1944.4,1944.4,1944.4,1944.4,977,938
ORTEL,20160328,179,179,178,178,201,201
ORTINLABSS,20160328,18.5,18.85,17.65,17.85,17608,11446
OUDHSUG,20160328,64,64,59.1,61,83113,44321
PAEL,20160328,12.2,12.2,11.25,11.25,1772,1770
PAGEIND,20160328,11248,11248,10867.6,11054.45,17966,9151
PALREDTECH,20160328,61.8,63.7,59.45,59.45,6635,5611
PANACEABIO,20160328,96.8,101.95,92,92.9,254498,68545
PANAMAPET,20160328,56.55,57.7,56,56.55,5883,5601
PANORAMUNI,20160328,12.45,12.45,11.6,11.7,18269,16183
PAPERPROD,20160328,219.85,220.8,207.05,209.2,10612,7642
PARABDRUGS,20160328,5.3,5.4,5.05,5.3,28060,21952
PARACABLES,20160328,2.55,2.85,2.5,2.5,22522,14636
PARASPETRO,20160328,0.15,0.2,0.15,0.15,124594,0
PARRYSUGAR,20160328,37.7,39,35.1,35.1,12632,9783
PARSVNATH,20160328,18.9,20.75,18.2,18.5,815728,575753
PATELENG,20160328,59.7,61.95,56.4,57.7,386148,163230
PATINTLOG,20160328,87.9,88.35,84.6,84.9,33506,20982
PATSPINLTD,20160328,8,8,7.5,7.65,7020,5869
PBAINFRA,20160328,13,13.3,12.85,13,3593,3318
PCJEWELLER,20160328,345,353.6,336.5,344.25,514965,93417
PDPL,20160328,40,40.7,39.05,39.35,5228,3256
PDSMFL,20160328,181,184,178.5,178.8,14183,14177
PDUMJEIND,20160328,12.85,12.95,11.75,11.95,3422,1189
PDUMJEPULP,20160328,20,20.5,20,20,8434,8434
PEARLPOLY,20160328,12.1,12.35,12,12.05,7396,7200
PEL,20160328,984.1,991,972.05,983.35,39080,28866
PENIND,20160328,46.95,46.95,45,45.15,134515,100680
PENINLAND,20160328,18,18.45,17.6,17.75,52378,40616
PENPEBS,20160328,159.75,159.75,135.7,140.25,3847,3367
PERSISTENT,20160328,729.15,760,727.05,740.75,257694,138717
PETRONENGG,20160328,168,175.8,168,171.7,4747,3477
PETRONET,20160328,250.9,251.8,247.25,248.65,789830,396834
PFC,20160328,173.9,173.9,167.7,168.3,1089389,362848
PFIZER,20160328,1724,1770,1687,1737.75,48231,27407
PFOCUS,20160328,51.2,52.8,51.15,51.35,12021,10163
PFS,20160328,34.55,34.9,33.8,33.9,668731,520687
PGEL,20160328,113,114,100.25,102.5,34487,24784
PGHH,20160328,6403.3,6403.3,6178.15,6229.5,1658,980
PGIL,20160328,224.05,229.75,224,224.05,2131,1645
PHILIPCARB,20160328,96.65,99.7,93.5,94.25,92675,53754
PHOENIXLL,20160328,94.2,94.45,93,93.55,14504,11953
PHOENIXLTD,20160328,325,328.5,301.05,305.05,3389,2595
PIDILITIND,20160328,600,602.8,562.45,577.7,471430,268682
PIIND,20160328,584,588.85,550.35,561.65,117288,92383
PILANIINVS,20160328,1289,1310,1240,1240.8,259,0
PILITA,20160328,12.3,12.65,11.3,11.75,7097,2079
PIONDIST,20160328,111.75,111.75,109.1,111.5,37066,31853
PIONEEREMB,20160328,49.25,51.6,49.1,49.9,19626,14141
PIRPHYTO,20160328,67.05,69.5,64.5,64.9,27401,16518
PITTILAM,20160328,28.45,28.45,27.2,27.3,12027,11131
PKTEA,20160328,139.9,140,139.9,140,52,52
PLASTIBLEN,20160328,399.15,405,389.5,391.1,3289,2290
PNB,20160328,84.9,85.25,81.7,82.15,6095882,1085614
PNBGILTS,20160328,25.75,25.75,24.75,24.95,100450,88495
PNC,20160328,14,14.65,13.65,14.5,2695,2149
PNCINFRA,20160328,524.95,524.95,480,489.25,22195,16936
PNEUMATIC,20160328,591.05,594.55,590,594,49,40
POCHIRAJU,20160328,8,8.05,7.5,7.55,37949,29044
POLARIS,20160328,200.6,204.6,159.55,189.1,499565,141294
POLYMED,20160328,290.2,290.2,271.25,273.2,6476,4219
POLYPLEX,20160328,214.8,214.8,206.2,207.6,10534,8114
PONNIERODE,20160328,213,213,199,200.2,3699,1627
POWERGRID,20160328,137.9,140,136.5,139.1,4889080,3300543
POWERMECH,20160328,562.05,590,547,566.5,11147,6344
PPAP,20160328,151.6,151.6,139,140.2,6772,6220
PRABHAT,20160328,107.15,111.7,107,108.05,50297,27116
PRADIP,20160328,1.25,1.25,1.25,1.25,5000,5000
PRAENG,20160328,7,7.1,6.55,6.65,27319,25364
PRAJIND,20160328,86.2,86.3,83.15,83.7,476326,214592
PRAKASH,20160328,29.35,29.35,27.45,27.85,121395,91985
PRAKASHCON,20160328,5.95,5.95,5.55,5.55,481281,230840
PRAKASHSTL,20160328,7.75,8.1,7.75,7.85,15596,13541
PRATIBHA,20160328,31.5,31.7,30.35,30.45,205657,143921
PRECAM,20160328,143,147,140,145.9,46461,33985
PRECOT,20160328,41.35,42.4,41.1,42.3,3512,2804
PRECWIRE,20160328,74.5,75,70,71.95,16298,10675
PREMIER,20160328,33.75,34,31.05,32.2,10134,9397
PREMIERPOL,20160328,28,28,25.65,25.65,682,682
PRESSMN,20160328,44,44.25,41.65,41.75,36612,35206
PRESTIGE,20160328,166.7,174,150.25,153.2,322919,141665
PRICOL,20160328,45.8,46.3,43.25,43.7,521468,261390
PRIMESECU,20160328,3.5,3.75,3.45,3.5,13337,11123
PRISMCEM,20160328,82,82.1,78.75,79.6,253794,163487
PROVOGE,20160328,4.85,4.9,4.75,4.75,49586,40013
PROZONINTU,20160328,25.3,25.3,24.45,24.65,96058,67758
PSB,20160328,34.8,34.8,33.8,33.95,45134,31271
PSL,20160328,8,8,7.35,7.45,68849,50395
PSUBNKBEES,20160328,271.45,273.3,260,266.22,1302,960
PTC,20160328,65.2,65.65,62.8,63.3,522997,187387
PTL,20160328,132.9,137.5,130.55,135.15,28448,20685
PUNJABCHEM,20160328,134.1,141.9,131.55,137.05,23054,19327
PUNJLLOYD,20160328,22.75,23.2,22,22.3,759842,405818
PURVA,20160328,47.15,48.2,45.3,45.75,42734,36524
PVP,20160328,4.9,5,4.8,4.85,89203,85831
PVR,20160328,724.9,729.95,707.55,715.45,69740,34356
QGOLDHALF,20160328,1282,1282,1252.55,1261.7,842,489
QNIFTY,20160328,968,968,816,816,33,30
QUICKHEAL,20160328,225.3,227.4,216,217.15,701827,415867
RADAAN,20160328,1.9,1.9,1.9,1.9,49,49
RADICO,20160328,95.45,96.1,93.8,94.55,585524,561051
RAIN,20160328,29.15,29.3,28.75,29.1,136033,118944
RAINBOWPAP,20160328,25,25,18.3,18.5,42795,30971
RAIREKMOH,20160328,119.7,122,115,116,2308,2272
RAJESHEXPO,20160328,602.55,610,591.35,596.4,194988,81958
RAJOIL,20160328,1.35,1.4,1.2,1.4,49382,40732
RAJRAYON,20160328,0.4,0.4,0.35,0.35,4410,3850
RAJSREESUG,20160328,38.8,39.95,35.25,35.95,53963,33929
RAJTV,20160328,55.05,60.15,55.05,57.45,142728,132113
RAJVIR,20160328,49.5,49.5,49.5,49.5,4,0
RALLIS,20160328,171.25,173,167.45,168.95,61168,33572
RAMANEWS,20160328,25.05,25.65,25,25.2,27333,21595
RAMASTEEL,20160328,88,88.5,85,85.85,58776,36099
RAMCOCEM,20160328,413.9,417.5,396,401.65,64056,42596
RAMCOIND,20160328,92.5,92.5,88.2,88.85,65788,33200
RAMCOSYS,20160328,723.95,723.95,681.7,689.35,4865,3527
RAMKY,20160328,68.3,70.5,66.5,66.7,124767,73577
RAMSARUP,20160328,1.95,1.95,1.95,1.95,1000,0
RANASUG,20160328,4.9,5,4.65,4.7,286245,228053
RANEENGINE,20160328,451,451,451,451,5,5
RANEHOLDIN,20160328,550.05,560,530.05,551.35,1815,1666
RASOYPR,20160328,0.2,0.25,0.2,0.2,714805,525114
RATNAMANI,20160328,433.2,453,427.05,446.15,7595,6490
RAYMOND,20160328,393.35,394.95,386,388.85,21672,14507
RBL,20160328,360.1,365.1,350,352.45,1661,1407
RCF,20160328,37.75,37.8,36.5,36.8,609028,319105
RCOM,20160328,52,52.35,49.8,50.1,10834386,2718265
RDEL,20160328,69.7,71.85,68.5,69.4,2951872,1040356
RECLTD,20160328,169,169.4,165,165.3,1523311,644572
REDINGTON,20160328,115,115,110.5,112.45,189596,161311
REFEX,20160328,9,9,7.45,7.5,1490,1290
REGENCERAM,20160328,3.65,3.65,3.65,3.65,15,0
REIAGROLTD,20160328,0.45,0.5,0.45,0.45,1777879,1131327
REISIXTEN,20160328,0.25,0.3,0.25,0.3,30510,27510
RELAXO,20160328,370.1,405.6,357.65,360.6,42011,18661
RELBANK,20160328,1717,1717,1717,1717,1,1
RELCAPITAL,20160328,376,376,358.25,360.55,2668840,306409
RELCNX100,20160328,79.83,79.83,73.5,77.41,556,200
RELDIVOPP,20160328,18.48,18.48,18,18,104,52
RELGOLD,20160328,2550,2572.05,2511.25,2513.75,3529,2396
RELGRNIFTY,20160328,700,700,700,700,1,1
RELIANCE,20160328,1030,1031.7,1015.65,1020.4,4130553,2553799
RELIGARE,20160328,290.25,290.25,282.25,282.85,2872,1559
RELIGAREGO,20160328,2534,2638,2534,2600,55,36
RELINFRA,20160328,535,536.95,518.7,522.6,2267378,300011
RELNIFTY,20160328,79.58,79.58,79.2,79.2,105,100
RELNV20,20160328,356.5,356.5,356.5,356.5,3,3
REMSONSIND,20160328,40,43.85,38.3,42,101,90
RENUKA,20160328,14.2,14.4,13.9,14,5680518,1998339
REPCOHOME,20160328,588.55,593.7,577,582.7,121398,114461
REPRO,20160328,393.95,393.95,377.55,378.95,3440,2614
RESPONIND,20160328,79.5,80.5,77.1,77.9,3239,2657
REVATHI,20160328,605,608,595,595,320,243
RICOAUTO,20160328,34.8,34.85,32.25,32.5,213145,152672
RIIL,20160328,424.45,425.8,410.1,413.05,294819,72719
RJL,20160328,129.15,133,125.1,126,2447,2107
RKDL,20160328,8.6,8.6,7.85,8,24767,20023
RKFORGE,20160328,339,344,332,339.75,35424,24335
RMCL,20160328,13.7,14,13.2,13.35,165356,107810
RML,20160328,300.1,311.95,295.1,307.9,1048,646
RMMIL,20160328,0.85,0.85,0.8,0.8,18397,17285
ROHITFERRO,20160328,4.9,5.1,4.6,4.7,21490,19173
ROHLTD,20160328,75.5,77.4,70.5,72,21935,14536
ROLTA,20160328,77.6,78.3,74.65,75.3,412690,164358
ROSSELLIND,20160328,109,111,103.3,104.1,65214,61422
RPGLIFE,20160328,235.15,236.6,228,230.4,19968,11315
RPOWER,20160328,48,48.1,45.9,46.4,3467228,1129456
RPPINFRA,20160328,113.35,115.95,109.65,112.5,120160,67393
RSSOFTWARE,20160328,83,83.4,74,75.2,237935,118565
RSWM,20160328,291.9,295.9,288,293.35,23369,20244
RSYSTEMS,20160328,66.3,66.3,60,60.5,7937,5175
RTNINFRA,20160328,3.25,3.35,3.2,3.3,828081,648739
RTNPOWER,20160328,10.9,11.1,9.7,9.85,4298446,3301963
RUBYMILLS,20160328,303.05,305.75,292,297.6,6538,3712
RUCHINFRA,20160328,6.7,7.4,6.7,7,11808,0
RUCHIRA,20160328,63,63.8,61.1,61.35,26819,18610
RUCHISOYA,20160328,32.5,33.2,31.45,31.9,541649,351431
RUPA,20160328,270.65,278.4,270.15,271.3,4167,1912
RUSHIL,20160328,196.55,212.8,193.5,210.3,1968184,406736
SABTN,20160328,272,290,272,289.6,10292,0
SADBHAV,20160328,275.5,284.6,272,278.7,188813,128225
SADBHIN,20160328,93,93.7,82.05,89.95,16825,11467
SAGCEM,20160328,407.55,407.55,386,388.4,1072,619
SAIL,20160328,45.45,45.45,42.2,42.45,9933930,3897420
SAKHTISUG,20160328,35,35.75,33.6,33.8,209877,118340
SAKSOFT,20160328,235,241.5,235,241.5,29776,16583
SAKUMA,20160328,68.5,68.5,62.2,63.6,17296,11705
SALORAINTL,20160328,46,46,41.65,42.7,3322,1977
SALSTEEL,20160328,2.85,2.85,2.65,2.75,29129,29128
SALZERELEC,20160328,188.05,189.7,182,182.75,14941,12370
SAMBHAAV,20160328,4.55,4.6,4.55,4.55,2181,2151
SAMTEL,20160328,0.7,0.75,0.7,0.75,9827,9827
SANDESH,20160328,720.95,721,675,677.4,1335,951
SANGAMIND,20160328,269,269.05,257,258.1,28789,19597
SANGHIIND,20160328,67,68.5,63.2,63.95,123617,65165
SANGHVIFOR,20160328,40.9,41.85,39.05,39.85,12415,2526
SANGHVIMOV,20160328,290,295,283.75,285,20992,19700
SANOFI,20160328,4187,4300,4070,4091.2,3492,1982
SANWARIA,20160328,6.1,6.75,5.9,6.4,682121,507563
SARDAEN,20160328,95,95.5,91.8,91.9,8554,5559
SAREGAMA,20160328,261.05,300,261.05,271.85,201894,51273
SARLAPOLY,20160328,63.9,64.9,60.55,61.6,83682,52423
SASKEN,20160328,367,376.8,348.7,359.85,299058,67552
SATHAISPAT,20160328,44.1,45,43.75,44.5,23961,23113
SATIN,20160328,302,304,288.25,292.3,5577,4251
SBBJ,20160328,520,522,499,501.2,12158,5593
SBIN,20160328,195.8,198.25,187.65,188.3,19760603,7729975
SBT,20160328,386,386.05,375,375.6,5421,2759
SCHNEIDER,20160328,150.1,151.5,143.55,144.4,41344,31740
SCI,20160328,66.2,66.3,63.15,63.6,292088,158185
SDBL,20160328,179,180.7,175.2,178.1,20601,596
SEAMECLTD,20160328,80.45,80.45,74,75.3,44826,40201
SEINV,20160328,188.05,188.05,178,178,5179,179
SELAN,20160328,180.5,181.9,170.35,171.7,54336,24487
SELMCL,20160328,3.5,3.5,3.25,3.25,152723,111789
SEPOWER,20160328,6.45,7.4,6.15,6.3,6990,6779
SEQUENT,20160328,160,160.7,154.05,155.9,2347,1776
SERVALL,20160328,3.4,3.4,3.3,3.3,4050,4050
SESHAPAPER,20160328,240,244,233,236.35,416,225
SETFGOLD,20160328,2599,2614.95,2575.6,2605.55,4617,3515
SETFNIF50,20160328,77.79,77.9,77.1,77.1,38909,33177
SETFNIFBK,20160328,161.15,161.15,157.95,157.95,173,152
SETFNN50,20160328,190.6,190.6,186.15,186.15,11,1
SEZAL,20160328,5.1,5.1,4.5,4.8,1641,1417
SFCL,20160328,122.95,122.95,108.35,115.75,62610,53709
SGJHL,20160328,7.1,7.1,6.65,6.7,19674,14534
SGL,20160328,5.25,6.5,5.25,5.65,625,425
SHAHALLOYS,20160328,8.75,9.4,8,8.15,1909,1803
SHAKTIPUMP,20160328,140,142.95,135.1,137.7,55774,23815
SHALPAINTS,20160328,108.05,109,108,108.1,24937,23668
SHANTIGEAR,20160328,82.3,82.3,80,80.05,61176,58190
SHARDACROP,20160328,222.1,225.8,220,222.6,14597,12929
SHARDAMOTR,20160328,819,819,773.9,776,127,101
SHARIABEES,20160328,188.47,188.47,174.56,178,203,133
SHARONBIO,20160328,11.8,12,10.75,10.85,1155202,652858
SHEMAROO,20160328,296.8,311,285,296.2,48833,21091
SHILPAMED,20160328,429.1,440,426,427.2,19938,11327
SHILPI,20160328,56.9,56.9,53,53.15,56500,36373
SHIRPUR-G,20160328,75,75,67.05,68.2,75187,27519
SHIVAMAUTO,20160328,47.9,48.5,46.25,47,297037,106735
SHIVTEX,20160328,109.9,110,100.25,103.65,18520,12092
SHK,20160328,240,240,231.5,234.1,36903,19771
SHOPERSTOP,20160328,360.95,365,352.05,360.45,3541,1840
SHREECEM,20160328,12600,12794.85,12111,12235.4,7311,4243
SHREEPUSHK,20160328,123.55,127.5,119.1,123.35,30847,13921
SHREERAMA,20160328,5.65,5.65,5.65,5.65,4000,0
SHRENUJ,20160328,7.7,7.7,7.25,7.7,393152,331812
SHREYANIND,20160328,25.05,28.35,25.05,26.9,33555,29118
SHREYAS,20160328,238.4,239.5,229.5,230.75,11983,8984
SHRIRAMCIT,20160328,1510,1510,1499.95,1501.7,8788,6217
SHRIRAMEPC,20160328,26.2,26.55,25.75,25.85,15468,12949
SHYAMCENT,20160328,5.45,5.45,5,5,6405,5503
SHYAMTEL,20160328,31.5,32.25,30.3,30.9,5428,4962
SICAGEN,20160328,17.85,17.85,16.1,16.2,17060,12316
SICAL,20160328,131,131,129,129,6950,6504
SIEMENS,20160328,1099,1106.95,1062,1072.45,184307,59004
SIGNET,20160328,38.7,38.7,36,36.35,719283,263399
SIL,20160328,25.2,25.2,24.1,24.55,19710,0
SILINV,20160328,88,88,77,85,1003,1001
SIMBHALS,20160328,30.9,30.95,30.9,30.95,19655,0
SIMPLEX,20160328,24.8,24.8,22.1,23.2,21736,16372
SIMPLEXINF,20160328,240.35,248,237.5,244.15,12156,8100
SINTEX,20160328,74.2,75.7,73.1,73.9,3080241,1418462
SITASHREE,20160328,9.5,9.5,9.1,9.1,4920,0
SITICABLE,20160328,35.6,35.6,34.6,35,108970,94537
SIYSIL,20160328,970.05,987.8,966.15,973,632,500
SJVN,20160328,29.55,29.55,26.65,27.55,1384165,1063851
SKFINDIA,20160328,1251,1297,1226.05,1253.75,8760,5512
SKIL,20160328,30.1,30.1,28.5,28.8,12485,9167
SKIPPER,20160328,135,136.9,129.2,130.15,114404,66852
SKMEGGPROD,20160328,94.35,95.1,87.25,89.7,71547,46544
SKSMICRO,20160328,526,531.25,515.5,518.1,1285675,612048
SMARTLINK,20160328,96.4,98.8,95.6,95.75,102678,37852
SMLISUZU,20160328,807.65,815.4,772.2,778.9,78709,35741
SMPL,20160328,2.35,2.45,2.3,2.3,46985,46535
SMSPHARMA,20160328,84.95,85.45,79.3,80.9,91137,79927
SNOWMAN,20160328,53.4,53.85,50.35,50.7,376990,225895
SOBHA,20160328,272,275.55,264.05,266.7,111212,95164
SOLARINDS,20160328,3313,3417,3313,3378.35,1444,960
SOMANYCERA,20160328,384.95,387.5,378,379.8,4272,2726
SOMATEX,20160328,5.05,5.6,5.05,5.05,485,440
SONASTEER,20160328,47.7,47.8,44.5,45.65,191291,91751
SONATSOFTW,20160328,148.85,149,141.85,142.3,171843,125035
SOTL,20160328,468,494,467.05,488.35,1626,1044
SOUTHBANK,20160328,17.8,17.85,17.35,17.4,2534506,994356
SPARC,20160328,296.95,298.7,289,293.1,192052,122431
SPECIALITY,20160328,86,86.3,82.65,83.25,13211,9653
SPENTEX,20160328,3.3,3.3,2.95,3.15,371,368
SPHEREGSL,20160328,64,64,57.1,58.85,11699,2032
SPIC,20160328,19.8,20.7,19.6,20.1,152421,91251
SPICEMOBI,20160328,15.6,15.6,14.65,14.9,15904,14230
SPLIL,20160328,22.45,22.45,21.2,21.8,17148,13600
SPMLINFRA,20160328,69.75,69.75,58.4,60.8,3999,2661
SPYL,20160328,1.65,1.65,1.6,1.65,146161,103112
SQSBFSI,20160328,950,950,905,909.65,8232,6464
SREEL,20160328,109,114,109,114,200,200
SREINFRA,20160328,54.85,55.4,52.5,52.95,430016,183354
SRF,20160328,1255.8,1284.4,1243.7,1267.95,279904,127919
SRGINFOTEC,20160328,0.3,0.35,0.25,0.35,1720,0
SRHHYPOLTD,20160328,59.5,60.95,57.65,58.3,4592,1001
SRIPIPES,20160328,220.3,225.75,220.1,221,119707,87542
SRSLTD,20160328,13.05,13.35,12.55,12.65,662815,543590
SRTRANSFIN,20160328,893.6,923.4,893.6,905.7,296901,152582
SSWL,20160328,334.85,352,334,340.3,38630,9802
STAR,20160328,1062.8,1062.8,1036,1047.1,293797,127758
STARPAPER,20160328,34.9,34.9,33.55,33.55,12998,11995
STCINDIA,20160328,92.4,92.9,88.4,88.8,64632,27891
STEL,20160328,24.25,24.95,24,24.25,10507,8607
STERLINBIO,20160328,4.1,4.45,4.05,4.1,105832,74978
STERTOOLS,20160328,463.4,464,453,455,715,650
STOREONE,20160328,55.5,55.5,53.5,53.9,27652,21292
STRTECH,20160328,89.15,90.75,85.75,86.2,525690,217567
STYABS,20160328,582.25,603.95,582.25,588.6,5430,4251
SUBEX,20160328,8.9,9,8.6,8.65,4317523,3026718
SUBROS,20160328,93,93.65,86,86.4,57593,29886
SUDAR,20160328,3.25,3.25,3.05,3.1,61121,50887
SUDARSCHEM,20160328,87.55,87.95,86.15,86.7,58664,43213
SUJANATWR,20160328,11.45,11.45,10.45,10.55,35345,27128
SUJANAUNI,20160328,1.25,1.35,1.2,1.2,157550,128550
SUMEETINDS,20160328,11.25,11.45,10.95,11,120155,99301
SUMMITSEC,20160328,252.55,269,252.55,265,660,428
SUNCLAYLTD,20160328,2001.5,2059.9,2001.5,2020.7,628,305
SUNDARAM,20160328,2.25,2.3,2.2,2.2,65666,54665
SUNDARMFIN,20160328,1285,1288,1265,1271.2,19230,16935
SUNDRMBRAK,20160328,254,269.7,249,255.3,1342,924
SUNDRMFAST,20160328,150.2,168.75,148.25,164.1,176413,105341
SUNFLAG,20160328,20.5,20.5,18.9,19.15,83798,77162
SUNILHITEC,20160328,208.7,217.5,207,208.6,124144,98466
SUNPHARMA,20160328,846,846,803,809.25,4596334,2922991
SUNTECK,20160328,236,236,222.1,223.7,22203,2844
SUNTV,20160328,371,377.3,362.2,363.8,646438,184040
SUPERHOUSE,20160328,140,140.1,136.2,136.5,3609,2942
SUPERSPIN,20160328,7.05,7.4,6.65,6.9,15977,13600
SUPPETRO,20160328,110.9,111,108,109,112940,109635
SUPRAJIT,20160328,134,134,129.5,129.7,16157,11331
SUPREMEIND,20160328,775,778.8,741,754.9,50621,40499
SUPREMEINF,20160328,99.3,109.5,85.3,95.4,869488,182857
SUPREMETEX,20160328,3.5,3.5,3.5,3.5,4913,4913
SURANACORP,20160328,1.25,1.25,1.25,1.25,25500,0
SURANAIND,20160328,7.85,7.85,6.7,7.15,15476,14611
SURANASOL,20160328,22.75,23,21.65,21.85,32022,22766
SURANAT&P,20160328,5.6,5.6,5.05,5.05,25480,24467
SURYAJYOTI,20160328,9.1,9.1,8.05,8.4,1805,1805
SURYALAXMI,20160328,106.3,106.3,99,100.15,3231,2976
SURYAROSNI,20160328,136.5,136.95,131.5,132.35,102901,83726
SUTLEJTEX,20160328,462.5,474,457,458.95,2808,1516
SUVEN,20160328,193.85,198.5,182.95,195.1,473101,213574
SUZLON,20160328,13.45,13.5,12.9,12.95,29044650,12194415
SVOGL,20160328,4.6,4.75,4.35,4.35,50296,0
SWANENERGY,20160328,60.7,60.7,59.8,60.15,294856,57582
SWARAJENG,20160328,870,871.05,845,848.15,413,321
SWELECTES,20160328,389,396,381.25,387.45,5854,5379
SYMPHONY,20160328,2395,2444,2381.05,2393.65,7471,2641
SYNCOM,20160328,6.1,6.2,5.85,5.9,86068,74262
SYNDIBANK,20160328,64.45,65.2,63,63.55,1008119,194645
SYNGENE,20160328,385,387.95,376,378.8,80880,47615
TAINWALCHM,20160328,35,37.95,35,35.65,1624,1603
TAJGVK,20160328,72.75,75,71.6,72.5,13854,7679
TAKE,20160328,149.4,152.9,141.2,141.95,740440,201470
TALBROAUTO,20160328,88.5,89.2,86.5,87,11133,9034
TALWALKARS,20160328,197.05,200,181,184.3,133435,106647
TANLA,20160328,36.4,37,35.2,35.35,235301,107534
TANTIACONS,20160328,19,19,16.5,16.9,6212,5448
TARAJEWELS,20160328,41.85,41.85,39.7,40.05,43723,34011
TARAPUR,20160328,5.45,5.45,5,5.1,7808,7097
TARMAT,20160328,22,23.95,20.3,21.4,749,420
TATACHEM,20160328,363.55,369,363.05,365.5,294068,126057
TATACOFFEE,20160328,90.7,90.8,88.05,88.5,153522,93081
TATACOMM,20160328,374.25,379,365.25,373.05,344621,181857
TATAELXSI,20160328,1934,1949.9,1885.1,1892.95,292725,57648
TATAGLOBAL,20160328,120,121,118.5,119.4,1382616,664659
TATAINVEST,20160328,492.6,492.6,470.5,472.2,10637,5531
TATAMETALI,20160328,97.1,101.9,96.3,97.05,378263,161557
TATAMOTORS,20160328,375.5,375.5,361.5,363.3,8062793,4612997
TATAMTRDVR,20160328,284.45,285.45,269.75,272.05,3183411,1564204
TATAPOWER,20160328,63.05,63.05,60.75,60.95,3602398,1662481
TATASPONGE,20160328,470,476.5,450.05,452.75,160938,48112
TATASTEEL,20160328,318.4,318.4,297.4,299.15,9069782,3361991
TBZ,20160328,60,61,55,55.4,644037,265228
TCI,20160328,279.5,285,275.05,276.55,29144,20618
TCIDEVELOP,20160328,327,327,300,317,3505,1074
TCIFINANCE,20160328,20,20,19.35,19.85,7831,7800
TCS,20160328,2491,2517.15,2461.55,2473.4,1660441,1133446
TDPOWERSYS,20160328,212.95,214.9,208.05,210.1,27369,26229
TEAMLEASE,20160328,925.4,940.8,875,881.65,25222,7741
TECHIN,20160328,3.15,3.15,3.15,3.15,232,232
TECHM,20160328,482,485.25,464,474.7,3609846,2670976
TECHNO,20160328,529.9,530.35,517.45,529.4,26733,22265
TECHNOFAB,20160328,148,148,143,144,363,185
TEXINFRA,20160328,32.45,32.95,30.4,30.7,81616,65737
TEXMOPIPES,20160328,24,24.95,22.6,23.35,124176,63098
TEXRAIL,20160328,106,106,102.8,104.65,177686,111947
TFCILTD,20160328,44.15,44.6,42.45,42.6,123058,59264
TFL,20160328,9.05,9.05,9.05,9.05,100,0
TGBHOTELS,20160328,72.4,72.9,67.5,67.95,18081,11960
THANGAMAYL,20160328,194,198.9,194,194.45,712,621
THEMISMED,20160328,349.9,349.9,331.9,334.9,666,358
THERMAX,20160328,764,764,732,739.8,22756,14258
THIRUSUGAR,20160328,59,61.6,55.9,58.6,22596,14052
THOMASCOOK,20160328,192.3,194,187.1,188.9,40941,22249
THOMASCOTT,20160328,10.95,10.95,10.95,10.95,850,0
TI,20160328,16.1,16.2,15.35,15.75,192775,129437
TIDEWATER,20160328,6600,6600,6230,6283.95,10287,6621
TIIL,20160328,194.95,195,188.95,191.3,15919,9065
TIJARIA,20160328,5.65,5.65,5.55,5.55,5134,5134
TIL,20160328,355,358,337,344.05,24199,17356
TIMESGTY,20160328,19.15,19.15,18,18.15,654,454
TIMETECHNO,20160328,49.15,49.15,47,47.2,25237,17671
TIMKEN,20160328,443,443,425.1,428.85,8323,6255
TINPLATE,20160328,67.8,71.8,66.9,68.6,384810,117820
TIPSINDLTD,20160328,64,65.85,63.6,65,1606,1124
TIRUMALCHM,20160328,175.1,177.8,169.3,171.1,13520,6219
TITAN,20160328,356.7,357,325,327.4,1417021,667910
TNPETRO,20160328,21.2,21.95,20.5,20.55,42663,35366
TNPL,20160328,213.9,216,207.05,208.45,85309,56133
TNTELE,20160328,2.9,2.9,2.9,2.9,407,0
TODAYS,20160328,3.7,3.7,3.55,3.55,1130,1130
TOKYOPLAST,20160328,48.65,49.8,47.3,47.35,4378,2888
TORNTPHARM,20160328,1399,1408.9,1359.25,1366.3,80474,37244
TORNTPOWER,20160328,218.2,223.5,214.5,215.65,989532,476259
TPLPLASTEH,20160328,168,177,166.65,168.8,5094,1074
TREEHOUSE,20160328,80.5,80.65,76.1,76.1,112953,91837
TRENT,20160328,1545.95,1564.1,1535,1553.85,3841,3103
TRF,20160328,296,313.6,291,294.85,91805,23755
TRICOM,20160328,1.9,2,1.9,2,2791,2791
TRIDENT,20160328,50.1,50.4,46.35,46.8,419469,235459
TRIGYN,20160328,68.85,69,63.6,64.35,40144,28677
TRIL,20160328,236,244,228,230.9,5057,2807
TRITURBINE,20160328,98.6,98.6,93.9,96.15,21610,17766
TRIVENI,20160328,50.4,50.6,47,48.25,1045303,582589
TTKHLTCARE,20160328,950,950,921.15,928.05,12,5
TTKPRESTIG,20160328,4372.4,4526.35,4351,4415.4,4368,1669
TTL,20160328,48.7,51.85,47.05,47.35,8381,6649
TTML,20160328,6.9,7.2,6.55,6.6,882684,599733
TUBEINVEST,20160328,379.9,386.5,378.15,384.4,147631,137767
TULSI,20160328,3,3,2.85,2.85,465,465
TV18BRDCST,20160328,41.15,41.35,39.05,39.3,4097619,1731569
TVSELECT,20160328,92.25,106.7,91.8,102.8,1646694,230910
TVSMOTOR,20160328,311,320.8,309.95,315.15,3373334,1248285
TVSSRICHAK,20160328,2414,2414,2300,2308.5,2404,1663
TVTODAY,20160328,312.95,318.8,302.65,305.7,175568,48559
TWL,20160328,104.4,104.4,95.25,95.8,931754,469679
UBHOLDINGS,20160328,19.5,19.95,18,18.6,92932,50913
UBL,20160328,844,844,815.55,830.25,144394,61381
UCALFUEL,20160328,98.55,99.4,96.1,96.3,19423,12522
UCOBANK,20160328,38,38.25,36.65,37,1402016,302008
UFLEX,20160328,166.4,168.9,165.3,166.35,102693,59237
UFO,20160328,401,412.75,397.05,400.2,10153,7225
UGARSUGAR,20160328,14.5,15.15,14.5,14.8,61167,41431
UJAAS,20160328,22.1,22.65,21.5,21.6,235264,170536
ULTRACEMCO,20160328,3205,3231.2,3155.05,3176.95,494567,386014
UMANGDAIRY,20160328,65.45,65.45,61.4,62.1,7472,6495
UMESLTD,20160328,2.4,2.4,2.4,2.4,700,700
UNICHEMLAB,20160328,220.15,226.3,218,218.75,52771,25716
UNIENTER,20160328,32.7,32.7,31.15,31.6,4262,4214
UNIONBANK,20160328,128.4,128.8,123.25,124.4,1925991,385136
UNIPLY,20160328,164,183.85,158.1,162.75,44157,34680
UNITECH,20160328,5.1,5.15,4.85,4.95,43187082,10999196
UNITEDBNK,20160328,19.35,19.35,19,19.05,116143,91985
UNITEDTEA,20160328,384.5,404.95,376,390.75,1169,602
UNITY,20160328,12.3,12.3,11.7,11.8,36384,29355
UNIVCABLES,20160328,72.15,74.95,72.15,72.15,413,312
UPERGANGES,20160328,97,97,90.35,93.45,63673,22043
UPL,20160328,461,465.2,447.65,451.65,975892,451170
USHAMART,20160328,11.8,11.95,11.3,11.3,188465,175500
USHERAGRO,20160328,28.75,29.8,27.2,27.2,701504,632684
UTTAMSTL,20160328,29.5,29.7,28.3,28.4,84596,49858
UTTAMSUGAR,20160328,31.6,32.05,29.6,29.85,60749,32658
V2RETAIL,20160328,45.75,45.75,43,43.35,73492,55134
VADILALIND,20160328,639.9,671.7,635.05,643.35,299114,44532
VAIBHAVGBL,20160328,342.55,346.55,322.6,330.45,12649,6928
VAKRANGEE,20160328,193.8,196,187.6,190.05,1700284,1195549
VALECHAENG,20160328,30.5,30.5,28.9,29.15,26017,19929
VALUEIND,20160328,12.45,12.7,11.65,12.15,32615,29583
VARDHACRLC,20160328,33.5,33.7,31.8,33.2,71348,70329
VARDMNPOLY,20160328,38,41,36.1,36.65,3587,2157
VASCONEQ,20160328,26.4,26.45,24.3,24.6,200422,153937
VASWANI,20160328,6.2,6.6,6.1,6.5,4077,4077
VEDL,20160328,97.35,97.35,87.35,87.95,32066089,9298002
VENKEYS,20160328,350,355,340.1,342.25,28993,12214
VENUSREM,20160328,91.75,92.5,89.1,89.4,36025,21605
VESUVIUS,20160328,730,734.9,722.4,725,872,715
VETO,20160328,95.6,96.25,90.6,92.2,74139,42258
VGUARD,20160328,860,875,842.9,860.05,2165,1970
VHL,20160328,877,877,877,877,16,16
VICEROY,20160328,16.4,16.8,15.3,15.35,73011,53454
VIDEOIND,20160328,108.05,108.05,105.4,106.85,246975,102980
VIDHIDYE,20160328,66.7,67.5,63.5,64.2,64996,43328
VIJAYABANK,20160328,30.7,31.9,30.5,31.35,541135,293293
VIJSHAN,20160328,10,10.3,9.6,10.05,4810,4663
VIKASECO,20160328,15,15.15,14.6,14.8,1106284,595211
VIMALOIL,20160328,47.9,48.95,45.3,45.95,9304,6047
VIMTALABS,20160328,69.5,69.5,67.1,68,19750,13405
VINATIORGA,20160328,398,404.45,388,391,8267,5577
VINDHYATEL,20160328,657.65,659.9,645,645.4,4086,3615
VINYLINDIA,20160328,50.25,51.1,48.1,48.85,8675,4050
VIPIND,20160328,104,104,96.3,97.35,336656,165346
VIPULLTD,20160328,40.65,40.65,40.65,40.65,5,5
VISAKAIND,20160328,103,104.7,101.2,101.9,10358,8511
VISASTEEL,20160328,14.9,14.9,13.3,14.1,16614,8974
VISESHINFO,20160328,0.1,0.1,0.05,0.1,2437001,1966244
VISHNU,20160328,254,256.85,252.05,256.85,7416,5010
VISUINTL,20160328,1.1,1.2,1.1,1.2,1482,1482
VIVIDHA,20160328,19.55,19.7,17.9,18.05,663373,423206
VIVIMEDLAB,20160328,401.75,411,401.75,404.8,12060,3587
VLSFINANCE,20160328,30.6,31.45,29.25,29.6,15307,13896
VMART,20160328,467.95,468,457.6,461,1033,586
VOLTAMP,20160328,794.65,800,760,763.1,8296,3427
VOLTAS,20160328,270.5,270.65,262.1,264.8,1016761,314535
VRLLOG,20160328,374,379.1,365.5,371.25,199419,174993
VSSL,20160328,54.5,55.3,52.05,52.25,1985,1117
VSTIND,20160328,1610,1610,1590,1598.5,2441,2150
VSTTILLERS,20160328,1519,1550,1506.1,1519.4,1748,1308
VTL,20160328,764,799.3,760,774.45,131489,106105
WABAG,20160328,541.9,558,525.5,529.6,163732,68005
WABCOINDIA,20160328,6174,6277.9,6075,6138.35,4620,3110
WALCHANNAG,20160328,150.95,154.4,144.1,146.1,282624,91539
WANBURY,20160328,47.25,47.45,44.05,45.5,10837,0
WEBELSOLAR,20160328,47,49,45.15,48.1,98004,40876
WEIZFOREX,20160328,170,179.5,166.75,167.5,1754,1666
WEIZMANIND,20160328,17.5,18.9,17.5,17.5,119,84
WELCORP,20160328,103.2,103.2,96.4,97.25,351350,137690
WELENT,20160328,49.8,50.1,46.6,47.45,62802,42219
WELINV,20160328,51.05,51.9,51,51.2,265,250
WELSPUNIND,20160328,107.8,107.8,99,100.3,1645048,937002
WENDT,20160328,1760.1,1800,1710,1720.35,236,176
WHEELS,20160328,913.25,935.9,913.25,932.75,890,649
WHIRLPOOL,20160328,689.95,698,661.05,670.9,32483,19400
WILLAMAGOR,20160328,65.4,65.4,56.1,56.6,44718,42323
WINDMACHIN,20160328,35.8,35.8,34,34.4,19315,17727
WINSOME,20160328,1.65,1.65,1.65,1.65,705,705
WIPRO,20160328,558.55,563.6,549.3,556.15,1457996,956479
WOCKPHARMA,20160328,952,963.5,937,940.85,666721,94977
WONDERLA,20160328,377,380.9,366,368.7,26559,17224
WSI,20160328,7.6,8,7.6,7.65,450,450
WSTCSTPAPR,20160328,66.8,67.5,64.1,64.7,96678,69583
XCHANGING,20160328,48.75,50,44.3,44.9,29313,13973
XLENERGY,20160328,3,3,2.6,2.65,4024,3925
XPROINDIA,20160328,39.15,40.2,38.5,39.45,2724,1761
YESBANK,20160328,843.15,859.9,835.5,842.25,3450222,894327
ZANDUREALT,20160328,1382.2,1394,1341,1345.1,1750,910
ZEEL,20160328,392,393,385.1,387.65,2045328,1275554
ZEELEARN,20160328,31,31,29.9,30.6,50308,34514
ZEEMEDIA,20160328,18.65,18.65,17.9,17.95,312721,230754
ZENITHBIR,20160328,0.65,0.7,0.6,0.6,3030,2744
ZENSARTECH,20160328,864,877,862.1,870.05,22079,14738
ZENTEC,20160328,78.95,81.8,74,74.3,178021,96449
ZICOM,20160328,78,85.5,78,82.75,607835,199194
ZODIACLOTH,20160328,225,246,214,216.35,30677,19203
ZODJRDMKJ,20160328,33.95,33.95,33.95,33.95,1000,1000
ZUARI,20160328,141.7,141.7,137,138.6,5471,4699
ZUARIGLOB,20160328,96.95,96.95,91.25,93.25,1869,1663
ZYDUSWELL,20160328,718.85,724.9,704.9,709.8,2631,1423
ZYLOG,20160328,4,4.2,3.95,4,33498,0
NSENIFTY,20160328,7741.00,7749.40,7587.70,7615.10,249905118,249905118,0
NIFTYJUNIOR,20160328,18688.40,18704.80,18333.45,18376.45,74279400,74279400,0
NIFTYLIQ15,20160328,2966.85,2967.10,2875.00,2886.75,103615988,0,0
NIFTYMIDCAPLIQ15,20160328,2552.40,2552.85,2501.70,2508.10,62551252,0,0
NSE100,20160328,7829.75,7830.15,7676.50,7701.90,324184518,0,0
NIFTY200,20160328,4045.20,4045.50,3966.00,3978.45,557037421,0,0
NSE500,20160328,6441.00,6441.20,6318.60,6334.70,687713888,0,0
MIDCAP50,20160328,3141.95,3146.90,3072.55,3086.65,175396747,95062133,0
NSEMIDCAP,20160328,-,-,-,3807.61,-,0,0
NIFTYSMALL100,20160328,-,-,-,2521.96,-,0,0
NIFTYAUTO,20160328,8010.55,8010.55,7846.45,7876.70,33034842,0,0
BANKNIFTY,20160328,15867.75,15890.70,15522.20,15604.90,83527683,0,0
NIFTYENERGY,20160328,8328.85,8332.25,8268.70,8286.00,29410505,0,0
NIFTYFINSERVICE,20160328,6560.05,6564.70,6433.75,6463.45,65150121,0,0
NIFTYFMGC,20160328,19720.60,19785.30,19425.45,19462.80,19023984,0,0
NSEIT,20160328,11328.15,11384.90,11112.85,11168.70,20401896,0,0
NIFTYMEDIA,20160328,2334.60,2336.15,2289.30,2296.00,7956441,0,0
NIFTYMETAL,20160328,1954.50,1954.50,1845.85,1853.20,85759373,0,0
NIFTYPHARMA,20160328,11243.45,11243.45,10919.50,10960.05,13125604,0,0
NIFTYPSUBANK,20160328,2452.15,2466.75,2348.70,2359.70,51882589,0,0
NIFTYREALTY,20160328,155.95,156.70,148.70,149.25,79294176,0,0
NIFTYCOMMODITIES,20160328,2431.80,2431.80,2385.60,2391.40,122709606,0,0
NIFTYCONSUMPTION,20160328,3414.15,3414.15,3351.30,3358.70,54856928,0,0
NIFTYCPSE,20160328,1858.65,1862.80,1833.10,1837.75,15246378,0,0
NIFTYINFRA,20160328,2555.70,2555.70,2493.05,2505.15,85053875,0,0
NIFTYMNC,20160328,9027.75,9027.75,8845.15,8871.45,41229908,0,0
NIFTYPSE,20160328,2843.45,2843.45,2816.05,2820.45,50815556,0,0
NIFTYSERVSECTOR,20160328,9939.95,9948.30,9755.85,9799.35,142839380,0,0
NIFTYSHARIAH25,20160328,-,-,-,3081.73,36160748,0,0
NIFTY50SHARIAH,20160328,-,-,-,1769.82,47120805,0,0
NIFTY500SHARIAH,20160328,-,-,-,2063.46,120836719,0,0
NIFTY100EQUALWEIGHT,20160328,-,-,-,9587.10,324184518,0,0
NSEDEFTY,20160328,-,-,-,3957.88,-,0,0
NIFTY50DIVPOINT,20160328,119.69,119.69,119.69,119.69,-,0,0
NIFTYDIVOPPS50,20160328,1806.85,1806.85,1781.60,1785.50,86513411,0,0
NIFTYALPHA50,20160328,-,-,-,8454.90,82724050,0,0
NIFTYHIGHBETA50,20160328,-,-,-,1297.43,274285277,0,0
NIFTYLOWVOL50,20160328,-,-,-,7123.20,92203035,0,0
NIFTYQUALITY30,20160328,2037.65,2037.65,1994.20,1999.25,65835770,0,0
NIFTY50VALUE20,20160328,3545.30,3545.30,3468.00,3479.85,110772229,0,0
NIFTYGROWSECT15,20160328,5142.65,5145.15,5060.85,5070.60,33911039,0,0
VIX,20160328,16.35,18.57,15.18,17.49,0,0