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

20MICRONS,20160113,37.1,37.65,30,33.5,216155,100618
3IINFOTECH,20160113,5.75,5.85,4.9,5.3,7656788,2749106
3MINDIA,20160113,10565,10800,10385,10514.3,504,299
8KMILES,20160113,2190,2550,2140,2483.7,276077,70901
A2ZINFRA,20160113,28,28.35,24.1,26.15,684432,277269
AARTIDRUGS,20160113,565.95,566,544.65,557.9,26560,18817
AARTIIND,20160113,524.9,524.9,495,505.1,36854,21482
AARVEEDEN,20160113,60.2,64.6,58,59.3,7241,5355
ABAN,20160113,211.1,211.65,195.5,201.9,1129664,297529
ABB,20160113,1030,1044,1005,1019.85,47513,20338
ABBOTINDIA,20160113,5500,5660.7,5350,5443.8,5679,3501
ABCIL,20160113,222.65,232.45,218.1,225.25,15923,12902
ABGSHIP,20160113,66.2,66.6,60.25,63.35,301485,121378
ABIRLANUVO,20160113,2197.85,2235,2143,2179.8,1019480,704219
ACC,20160113,1290,1294,1266.5,1281.95,166569,70906
ACCELYA,20160113,946.75,948.05,925,941.05,4415,3905
ACE,20160113,45.45,45.6,40.8,42.75,212804,121227
ACROPETAL,20160113,3.9,3.95,3.45,3.65,61131,56660
ADANIENT,20160113,81.8,85.6,77.2,80.85,8071984,588572
ADANIPORTS,20160113,238.75,239.8,222.8,230.2,4137056,1787110
ADANIPOWER,20160113,33.45,33.75,30.75,32.25,9565557,1601694
ADANITRANS,20160113,36.75,37.05,33.05,35.55,2976513,1481640
ADFFOODS,20160113,90.4,91.8,84.45,87.3,65709,39205
ADHUNIK,20160113,15.1,15.3,14.15,14.65,112346,79113
ADI,20160113,255,257,243.95,249,7465,6853
ADLABS,20160113,134.75,140.7,125.2,132.8,124564,68048
ADORWELD,20160113,314,314,282,298.15,6639,5366
ADSL,20160113,52.3,54.45,44.5,49.15,988708,379227
ADVANIHOTR,20160113,49.55,49.75,46.05,49.75,1673,1329
ADVANTA,20160113,439.95,440,408,418.75,28127,17069
AEGISCHEM,20160113,101.5,102.4,84.8,93.25,451783,301862
AFL,20160113,85,87.5,75.6,80.8,57618,28820
AGARIND,20160113,169.4,172,160,161.9,30650,9259
AGCNET,20160113,93.2,94.2,87.05,89.75,7815,5119
AGRITECH,20160113,9.25,9.25,9.25,9.25,2415,0
AGRODUTCH,20160113,3.95,4.05,3.7,3.8,18240,7112
AHLEAST,20160113,163,163,151.05,152.85,7334,6462
AHLUCONT,20160113,284.7,288.9,257.55,264,603034,412308
AHLWEST,20160113,132,132,126,126.65,240,232
AIAENG,20160113,810.95,818.9,781.9,801.85,80014,62552
AIFL,20160113,303.95,307.65,275,292.75,99921,40818
AIL,20160113,660,673.85,614.4,641,36360,28817
AJANTPHARM,20160113,1264.1,1280,1200,1232.25,188768,45219
AJMERA,20160113,178.7,179.9,156.2,165.8,229433,85992
AKSHOPTFBR,20160113,17.4,17.4,15.55,16.35,3939675,1934156
AKZOINDIA,20160113,1347.05,1380,1320,1370.75,13839,8747
ALANKIT,20160113,72.5,77,69.5,75.05,702532,138286
ALBK,20160113,61.85,62.2,59.1,60.1,2097499,500124
ALCHEM,20160113,29.8,29.95,26.15,28.45,28987,17336
ALEMBICLTD,20160113,48,48.3,41.15,44.35,1117003,493890
ALICON,20160113,334.2,335,301.1,320.2,7718,4810
ALKALI,20160113,63.8,64.45,60.7,61.4,3334,2501
ALKEM,20160113,1478,1488.65,1364,1415.75,353619,126117
ALKYLAMINE,20160113,351,354.35,312.9,350.2,7966,5148
ALLCARGO,20160113,189.8,210,182,188.8,961321,270071
ALLSEC,20160113,136,137,126.85,127.4,34563,25909
ALMONDZ,20160113,13.75,13.75,11.65,12.85,5338,4222
ALOKTEXT,20160113,6.25,6.25,5.85,6.05,7427348,3024729
ALPA,20160113,79.9,80.7,74.05,74.05,34915,0
ALPHAGEO,20160113,498.8,504,450.1,478.75,16939,8808
ALPSINDUS,20160113,8.85,8.85,8.05,8.05,265039,169888
ALSTOMT&D,20160113,442.75,449.4,428.65,443.3,130489,106959
AMARAJABAT,20160113,837,842.7,806,835.05,216552,78397
AMBIKCO,20160113,891,904,861.1,876.65,11905,8687
AMBUJACEM,20160113,196.95,198.85,194.05,197.95,1692489,1209751
AMDIND,20160113,34.6,34.6,29.2,31.4,60203,30629
AMRUTANJAN,20160113,458.4,463.95,440,452.45,15754,8770
AMTEKAUTO,20160113,45.95,45.95,39.1,41.65,4435321,1791574
AMTL,20160113,30,30.6,29.3,30.1,12409,10686
ANANDAMRUB,20160113,28.3,28.3,25.65,27.9,1445,915
ANANTRAJ,20160113,41,41.7,37.8,39.3,1065882,538007
ANDHRABANK,20160113,59.55,59.9,56.85,57.7,1902602,662577
ANDHRACEMT,20160113,10.5,10.5,9.15,9.5,782989,564077
ANDHRSUGAR,20160113,144.1,148,128.2,139.8,77550,41248
ANGIND,20160113,54.65,56.5,45.4,51.15,530315,264637
ANIKINDS,20160113,34.4,34.4,32.05,32.05,1503,0
ANKITMETAL,20160113,2.8,2.8,2.6,2.6,322854,237845
ANSALAPI,20160113,23.5,23.5,20.75,21.7,412580,192259
ANSALHSG,20160113,26.9,27.1,24.25,25.45,60974,41215
ANTGRAPHIC,20160113,0.7,0.8,0.7,0.8,617143,0
APARINDS,20160113,506,511,470.2,487.55,24628,14431
APCOTEXIND,20160113,225.7,229.9,211,217.85,9334,5255
APLAPOLLO,20160113,800.95,814,720,771.05,109418,59288
APLLTD,20160113,690.1,699,651.25,658.75,184512,95181
APOLLOHOSP,20160113,1364.4,1395.85,1330.8,1365.35,165141,75690
APOLLOTYRE,20160113,149.5,152.6,144.9,148.6,2942194,690546
APOLSINHOT,20160113,269.6,269.6,269.6,269.6,1,0
APTECHT,20160113,70.8,71.4,61.25,64.85,1245206,363152
ARCHIDPLY,20160113,56.8,58.3,49.75,53.35,234373,82635
ARCHIES,20160113,28.85,29.4,26,27.55,379911,213760
ARCOTECH,20160113,338,338,327.2,332.25,74753,7793
ARIES,20160113,94.6,97.4,86.05,92.05,47771,24973
ARIHANT,20160113,50,51,47,47.9,1473,1368
AROGRANITE,20160113,62.75,62.75,54.25,56.6,11508,7322
ARROWCOAT,20160113,785,791.45,660,722.45,20624,10664
ARROWTEX,20160113,55.8,55.8,47.05,55.8,1602117,578015
ARSHIYA,20160113,45.2,45.5,38.4,41.35,317321,138427
ARSSINFRA,20160113,49.5,51.55,42.1,44.95,510194,163507
ARVIND,20160113,341,345,326,336.5,1822890,365175
ARVINFRA,20160113,128.9,131.6,119.1,119.1,352212,161652
ASAHIINDIA,20160113,165.7,165.7,160.35,164.55,71468,60028
ASAHISONG,20160113,163.05,163.05,140,152,45322,27348
ASAL,20160113,44.6,44.8,40.4,41.6,652,643
ASHAPURMIN,20160113,82.7,84.7,71,76.5,703274,265361
ASHIANA,20160113,156.05,157.85,150,152.6,47488,36336
ASHIMASYN,20160113,18.45,18.75,16,17.05,241777,147216
ASHOKA,20160113,188.9,191.9,175.35,181.9,112921,76619
ASHOKLEY,20160113,93.05,93.2,86.4,90.2,11681049,2745131
ASIANHOTNR,20160113,134.05,134.95,120.25,123.8,8663,4982
ASIANPAINT,20160113,879.95,883.5,850.05,868.55,901426,403712
ASIANTILES,20160113,176,180,162,163.3,161930,116236
ASSAMCO,20160113,6.5,6.6,5.8,5.9,2421755,1097410
ASTEC,20160113,232.05,235.5,218,225.55,22191,12378
ASTRAL,20160113,437,437,413.2,418.95,21790,12659
ASTRAMICRO,20160113,138.85,140.75,128.15,132.7,611698,331999
ASTRAZEN,20160113,1292,1293.9,1205,1240.15,59459,29121
ATFL,20160113,540.15,549.4,527,538.3,6900,6136
ATLANTA,20160113,37.05,39.65,33.95,36.05,62602,28838
ATLASCYCLE,20160113,214.7,216.9,205.1,207.3,14376,6053
ATNINTER,20160113,0.25,0.25,0.25,0.25,100,100
ATUL,20160113,1588,1612,1463,1560.55,33244,25987
ATULAUTO,20160113,547.5,547.5,506.5,515.55,39993,18227
AURIONPRO,20160113,187.9,190.9,167.3,173.9,61693,40279
AUROPHARMA,20160113,846.5,847.35,796.05,829.3,1776441,596011
AUSOMENT,20160113,26.25,27.75,23,25.6,4794,3119
AUSTRAL,20160113,0.45,0.45,0.4,0.45,296675,211090
AUTOAXLES,20160113,681.25,704.95,655,694.75,1687,1179
AUTOIND,20160113,51.5,51.5,46.1,48.55,22528,10472
AUTOLITIND,20160113,66,68,55.05,61.4,61915,38159
AVANTIFEED,20160113,400.25,410.5,370,393.95,68467,43213
AVTNPL,20160113,37.5,37.85,33.5,35.7,133503,77897
AXISBANK,20160113,410,411.45,392.45,406.7,15873927,7469834
AXISCADES,20160113,313.1,320.95,275.65,292.6,203234,80525
AXISGOLD,20160113,2262,2308,2261.25,2265.25,133,104
BAFNAPHARM,20160113,51.2,51.45,42.75,45.15,678151,254279
BAGFILMS,20160113,5.55,5.55,5.05,5.05,1459590,927511
BAJAJ-AUTO,20160113,2355,2387.9,2332.2,2369.7,246183,121673
BAJAJCORP,20160113,405.3,410.9,399.1,404.3,62668,41739
BAJAJELEC,20160113,198.8,199,187.05,189.95,184376,100958
BAJAJFINSV,20160113,1960,1996,1929.95,1987.45,52449,31838
BAJAJHIND,20160113,19.9,20.4,17.6,19.45,12781029,2534484
BAJAJHLDNG,20160113,1639.95,1651,1610,1625.35,21639,18484
BAJFINANCE,20160113,6220,6295.4,6035.05,6077.85,103594,58586
BALAJITELE,20160113,131.9,133.3,120.55,127.65,462214,188988
BALAMINES,20160113,145,150,130.25,140.8,79233,50415
BALKRISIND,20160113,645,653,637.2,647.5,128225,124462
BALLARPUR,20160113,19,19.2,17.5,18.25,1343688,601544
BALMLAWRIE,20160113,617.05,625,582.35,588.9,30375,17573
BALPHARMA,20160113,164.4,167.9,143.3,143.3,1122902,286261
BALRAMCHIN,20160113,83.4,89.45,78.8,87.8,8441813,2374004
BANARBEADS,20160113,45.15,45.15,41.4,42.05,6086,4686
BANARISUG,20160113,1169,1197.5,1120.95,1159.65,1788,1038
BANCOINDIA,20160113,141.3,142.3,128,135.3,87802,41465
BANG,20160113,18.05,18.05,17.15,17.15,2605,0
BANKBARODA,20160113,136.2,137.4,127.5,132.1,8377553,2305231
BANKBEES,20160113,1600,1606.55,1571,1603.81,5619,2210
BANKINDIA,20160113,105.6,105.6,99.1,100.2,4661852,911878
BANSWRAS,20160113,118,122.45,108,111.45,15491,12332
BARTRONICS,20160113,13.25,13.55,11.1,12.15,300438,145484
BASF,20160113,892.3,897.8,855.05,887.8,72400,65081
BASML,20160113,244.25,244.25,229.6,235.6,4117,2239
BATAINDIA,20160113,488.4,495.95,477.75,480.25,378099,151433
BAYERCROP,20160113,3452.15,3452.15,3300.05,3428.45,8287,4988
BBL,20160113,863.8,873,747.45,796.2,44750,18266
BBTC,20160113,466.7,469.95,431.1,444.35,31257,15771
BEARDSELL,20160113,110,120,109.5,120,227,0
BEDMUTHA,20160113,17.5,19.4,16.5,17.8,182468,61208
BEL,20160113,1350,1360,1294.5,1339.75,521051,234277
BEML,20160113,1235,1245.1,1142.05,1215.45,238165,41840
BEPL,20160113,23.7,23.85,20.4,22.2,558956,325539
BERGEPAINT,20160113,249.7,257,245,247.35,425992,263535
BFINVEST,20160113,140.75,143.3,130.55,136.4,36145,13204
BFUTILITIE,20160113,665.9,676.65,624.3,648.25,1004116,166008
BGLOBAL,20160113,4.85,4.85,4.85,4.85,555,0
BGRENERGY,20160113,127.5,129,115,121.9,309420,118885
BHAGYNAGAR,20160113,20.95,20.95,18.75,19.2,12376,8037
BHARATFORG,20160113,822,826.4,796.6,817.6,630495,195375
BHARATGEAR,20160113,88.3,92.35,82.25,85.85,27492,20755
BHARATRAS,20160113,1050,1099,1025,1050.05,832,706
BHARTIARTL,20160113,321,322.55,302.05,308.6,4546017,2433309
BHARTISHIP,20160113,30.75,32,30.7,30.7,8023,0
BHEL,20160113,151.95,153,142.95,148.2,3625036,1255174
BHUSANSTL,20160113,42.1,42.8,39.75,40.8,272781,128390
BIL,20160113,517.05,537,481.25,534.15,23157,11772
BILENERGY,20160113,1.35,1.35,1.25,1.35,68311,68211
BILPOWER,20160113,1.5,1.5,1.4,1.5,21719,0
BINANIIND,20160113,73.45,74.3,67.3,69.15,49182,28913
BINDALAGRO,20160113,39.8,40.85,36.3,38.65,157718,96948
BIOCON,20160113,520,530.55,496,509.45,907196,195759
BIRLACORPN,20160113,449,453.25,424.8,430.95,3009,2007
BIRLACOT,20160113,0.05,0.05,0.05,0.05,947729,947729
BIRLAERIC,20160113,52.25,54.9,50.45,50.5,3945,0
BIRLAMONEY,20160113,30,30.95,25.5,27.2,100040,56818
BLBLIMITED,20160113,5.5,5.5,4.95,5,15600,10168
BLISSGVS,20160113,181.25,182.95,172.05,175.65,889341,457212
BLKASHYAP,20160113,20.6,21.2,18.5,19.2,406461,250188
BLUEBLENDS,20160113,61.05,61.05,61.05,61.05,100,0
BLUECHIP,20160113,0.5,0.5,0.5,0.5,1200,1200
BLUEDART,20160113,6375,6434.2,6299.55,6400.55,13121,12168
BLUESTARCO,20160113,369,371.4,357,365.55,319790,314494
BLUESTINFO,20160113,245.25,245.25,225,236,30220,17922
BODALCHEM,20160113,56.45,57,49,53.45,825680,330528
BOMDYEING,20160113,62.55,63.05,58.1,60.05,822800,359702
BOSCHLTD,20160113,18270,18303.2,17817,18001.85,26593,17371
BPCL,20160113,896.9,902.5,868,895.9,1552774,859386
BPL,20160113,37.75,38.05,33.6,35.3,164908,77102
BRFL,20160113,174.05,178,160,171.5,36551,10955
BRIGADE,20160113,148,149.9,130,143.8,23064,9967
BRITANNIA,20160113,2940.2,2961.45,2866.55,2905.2,254606,152368
BROOKS,20160113,122.1,124.35,108.55,109.7,527137,176698
BSELINFRA,20160113,4.05,4.15,3.7,3.7,325009,254925
BSL,20160113,92,92,79.35,81.2,49622,37460
BSLGOLDETF,20160113,2385,2385,2385,2385,3,3
BSLIMITED,20160113,26.65,26.65,21.2,24.05,525410,321345
BSLNIFTY,20160113,87.01,87.01,85,86,370,319
BURNPUR,20160113,10,10.1,9.2,9.55,198108,164228
BUTTERFLY,20160113,282.1,285.5,242.1,254.4,143230,65381
BVCL,20160113,17.45,17.75,17,17.75,3678,3669
BYKE,20160113,152.65,153.1,149.55,151.6,147864,73946
CADILAHC,20160113,323,326.9,315,321.15,3225501,1704324
CAIRN,20160113,128.55,128.75,123,125.6,1774438,915995
CALSOFT,20160113,12.5,13.45,11.55,12,3642,2020
CAMLINFINE,20160113,101.65,102.9,94,97.9,348326,184223
CANBK,20160113,209.3,210.9,197.1,199.3,3633560,790171
CANDC,20160113,14.65,14.65,13.45,13.55,66977,57139
CANFINHOME,20160113,1020,1020,920.3,988.85,42907,26171
CANTABIL,20160113,67.6,69.9,59,63.1,13657,5025
CAPF,20160113,407,409,385.45,396.6,174554,90569
CAPLIPOINT,20160113,1239,1239,1120,1141.45,18148,9456
CARBORUNIV,20160113,188,190.45,183.1,185.5,42435,28993
CAREERP,20160113,128.3,132,123.1,126,17761,11788
CARERATING,20160113,1217,1220,1162.3,1169.4,29098,24024
CASTEXTECH,20160113,14.6,14.65,12.75,13.85,3757047,1947107
CASTROLIND,20160113,444.8,448,427.2,435.1,476607,180985
CCCL,20160113,6.05,6.1,5.7,5.75,88219,62063
CCHHL,20160113,14.75,15,11.9,13.2,341222,210983
CCL,20160113,209.75,211.8,195.55,203.1,269504,176094
CEATLTD,20160113,1025,1028,990.05,1016.25,356769,63198
CEBBCO,20160113,27.45,27.9,23.5,25.05,276811,151849
CELEBRITY,20160113,14.8,14.8,12.1,13.2,45041,30068
CELESTIAL,20160113,37,37,31.85,31.95,276936,159645
CENTENKA,20160113,192.65,195,178.15,186.05,47096,28847
CENTEXT,20160113,3.4,3.6,3.3,3.3,97883,87692
CENTRALBK,20160113,67,67.25,63.5,64.9,185030,103292
CENTUM,20160113,745,752,655.5,695.8,22776,12012
CENTURYPLY,20160113,172.4,172.4,159,166.3,754981,453616
CENTURYTEX,20160113,569.95,573.8,532.65,556.4,1162991,183939
CERA,20160113,1940.05,1944.05,1816,1848,8515,4185
CEREBRAINT,20160113,19.25,19.4,18.7,19.1,1339308,486719
CESC,20160113,495,496.95,465,480.95,438142,174577
CGCL,20160113,218.9,218.9,190.25,198.6,12165,8957
CHAMBLFERT,20160113,66.1,67.5,61.35,62.65,757763,346738
CHEMFALKAL,20160113,95,98.65,85,89.35,9500,4978
CHENNPETRO,20160113,206.95,207,192.3,196.15,607161,237229
CHOLAFIN,20160113,648,648,610.2,624.5,14143,5542
CHROMATIC,20160113,3.5,3.5,3.3,3.3,440908,354026
CIGNITITEC,20160113,451.9,453,435,439,31960,23722
CIMMCO,20160113,92.8,103.65,87.65,94.55,1588716,256270
CINELINE,20160113,28.5,28.5,24.75,25.55,115533,75465
CINEVISTA,20160113,5.9,5.9,5.4,5.9,19678,16320
CIPLA,20160113,615.25,615.95,596.1,608.65,794118,274748
CLNINDIA,20160113,760,772.5,745,753.05,4054,2934
CNOVAPETRO,20160113,35.8,35.8,35.8,35.8,854,854
COALINDIA,20160113,318,320.5,313.4,317.3,1860750,954475
COFFEEDAY,20160113,268.4,269,256.5,259.55,209649,124885
COLPAL,20160113,911.5,938.7,911.5,931.9,507566,341635
COMPUSOFT,20160113,11.45,11.45,10.3,10.8,78511,52957
CONCOR,20160113,1269.5,1271,1212,1234.15,136732,74420
CONSOFINVT,20160113,73,73,67.7,71.5,7300,6539
CORDSCABLE,20160113,69.5,69.5,64.2,64.2,59254,31279
COROMANDEL,20160113,179,179.8,169,172,138175,122165
CORPBANK,20160113,41.45,41.45,36,41,400401,282235
COSMOFILMS,20160113,302.6,306.05,255.5,277.55,405893,150444
COUNCODOS,20160113,8.25,8.25,7.55,7.95,47531,0
COX&KINGS,20160113,240,244,216,237.1,777020,377668
CPSEETF,20160113,20.73,20.83,20.25,20.52,73029,54515
CREATIVEYE,20160113,4.85,4.85,4.1,4.1,23602,18417
CREST,20160113,57.9,57.95,47,50.25,1779,1000
CRISIL,20160113,1914.95,1939,1869.95,1917.85,30334,16598
CROMPGREAV,20160113,191.45,191.45,178.65,186.4,2969552,718198
CTE,20160113,152.35,152.35,152.35,152.35,488,0
CUB,20160113,85.1,86.45,81.6,82.35,390284,302088
CUBEXTUB,20160113,15.05,15.1,15.05,15.1,217,0
CUMMINSIND,20160113,995.05,996,961,973.2,146693,104314
CURATECH,20160113,7.65,7.85,7.65,7.85,5500,4500
CYBERMEDIA,20160113,15,15,14.25,14.8,68006,66597
CYBERTECH,20160113,58.15,58.5,46.8,54.2,47832,21064
CYIENT,20160113,506.6,509,470,486.05,41731,22547
DAAWAT,20160113,259.1,260.55,245,251.55,16103,10915
DABUR,20160113,255.85,257.9,249,256.85,1266564,637141
DALMIABHA,20160113,799,804.9,755,789.8,12878,5953
DALMIASUG,20160113,77.5,81.35,62.55,73.95,520982,250173
DATAMATICS,20160113,73.2,73.7,59.25,65.8,595174,246452
DBCORP,20160113,329.95,330,316.45,324.1,14130,11719
DBREALTY,20160113,54.5,54.7,50.15,52.3,169371,99700
DBSTOCKBRO,20160113,24.3,24.3,24.2,24.25,7010,5
DCBBANK,20160113,78.7,80.65,76.5,79.05,5419814,1685813
DCM,20160113,92.95,93.4,84.25,87.05,117690,55095
DCMSHRIRAM,20160113,146.05,148.95,133.85,138.3,129441,60196
DCW,20160113,30.45,30.75,26.15,27.75,4180518,1477355
DECCANCE,20160113,699.95,702,610.1,652.35,15112,7364
DEEPAKFERT,20160113,159.55,164.9,149,154.05,165034,81876
DEEPAKNTR,20160113,72,72.3,64.1,67.85,55355,25445
DEEPIND,20160113,163,174,151,166.7,939681,103912
DELTACORP,20160113,78.65,78.7,71.5,74.95,2505475,1029680
DELTAMAGNT,20160113,31.1,32.2,31.1,32.2,210,200
DEN,20160113,100.15,103.15,91,97.5,197689,93565
DENABANK,20160113,39.75,39.75,37.8,38.6,367370,163600
DENORA,20160113,440,449,394.15,405.15,65885,28820
DHAMPURSUG,20160113,74.1,76.3,65.35,72.1,1624382,574342
DHANBANK,20160113,21.85,21.85,20.6,21.05,325693,160658
DHANUKA,20160113,533,558.8,530.05,552.05,46674,36297
DHARSUGAR,20160113,25.6,25.6,22,23.35,11402,7937
DHFL,20160113,217.4,219.1,205.5,210.9,1313316,436838
DHUNINV,20160113,147.1,153.85,145,147.5,878,603
DIAPOWER,20160113,40.2,40.8,37.1,38.55,108857,55022
DICIND,20160113,695.05,700,623.7,655.95,16947,10104
DIGJAM,20160113,18.2,18.2,16.75,17,920153,459381
DISHMAN,20160113,332.8,334,308.95,319.65,1016305,298999
DISHTV,20160113,97,97,90.25,94.05,3807710,876646
DIVISLAB,20160113,1105,1116.6,1059,1084.45,239949,92622
DLF,20160113,111.5,114,104.25,110.1,19405771,3671698
DLINKINDIA,20160113,160.15,162.7,150,155.15,42498,25394
DOLPHINOFF,20160113,118.7,119.7,107.6,108.85,95483,53124
DONEAR,20160113,33.85,34.65,31.8,31.85,410937,257963
DPL,20160113,92.1,93.5,83.55,89.1,56684,30879
DPSCLTD,20160113,13.8,13.8,11.8,12.3,9619,8094
DQE,20160113,43.05,44.4,38.85,39.45,492119,201992
DREDGECORP,20160113,396,399.9,365.5,379,49206,19712
DRREDDY,20160113,2935,2949.3,2855.4,2890.95,375169,155655
DSKULKARNI,20160113,105.75,105.75,95,102.05,35938,16808
DSSL,20160113,19.95,19.95,18.05,18.05,10173,10173
DTIL,20160113,295.5,303.05,285,295.1,5848,4746
DUNCANSLTD,20160113,15.75,15.75,15.3,15.4,5280,0
DWARKESH,20160113,112,116.5,107.15,113.9,142007,81043
DYNAMATECH,20160113,2180,2229,2080,2134.3,3217,2365
DYNATECH,20160113,17.1,17.7,15.35,16.85,156591,91014
EASTSILK,20160113,3.15,3.25,2.95,2.95,68416,45120
EASUNREYRL,20160113,55.5,57.35,49,52.8,159083,91199
ECEIND,20160113,165.65,172.35,155.8,156.65,18600,12127
ECLERX,20160113,1390,1390,1309.45,1338.8,29344,20500
EDELWEISS,20160113,54.5,54.9,52.5,54.1,193909,105998
EDL,20160113,96.75,97.4,78.1,88.95,242399,84555
EDUCOMP,20160113,17.2,17.4,15.5,16.15,3127252,908417
EICHERMOT,20160113,17288,17288,16674.7,17062.7,45070,21294
EIDPARRY,20160113,193.25,196.7,180.6,192.1,402151,136109
EIHAHOTELS,20160113,270,274.95,243,251.05,1389,663
EIHOTEL,20160113,124.75,125.25,114.4,120.55,174404,85581
EIMCOELECO,20160113,490,490,465.5,465.5,273,0
EKC,20160113,24.65,24.9,22.05,22.15,952183,487153
ELAND,20160113,52.45,54,49.35,49.6,235638,137936
ELECON,20160113,75.05,77.8,71.35,73.55,302819,182720
ELECTCAST,20160113,25.45,25.75,22,23.45,1114057,611451
ELECTHERM,20160113,49.5,50.4,41,45.15,10369,6234
ELGIEQUIP,20160113,128,128.9,124.5,125.3,77525,62774
ELGIRUBCO,20160113,28.6,32,26.35,28.75,159381,79174
EMAMIINFRA,20160113,41.5,42.45,36.15,40.65,26278,16383
EMAMILTD,20160113,962.15,992.2,962.15,989.9,164813,104299
EMCO,20160113,32.4,32.5,28.05,29.65,237832,127203
EMKAY,20160113,77,78.25,70,76.65,13592,10702
EMMBI,20160113,72.05,74.4,62,67.4,146109,83586
ENERGYDEV,20160113,41.4,43.85,37.05,42.35,484010,198786
ENGINERSIN,20160113,228.1,229.7,209.7,225.15,991283,290462
ENIL,20160113,742,742.4,715,734.75,1509,804
ENTEGRA,20160113,3.9,4.05,3.75,3.9,10134,0
EON,20160113,70.9,71,65.05,65.35,31961,20040
EROSMEDIA,20160113,228.5,231.5,205.55,212.65,912149,354959
ESABINDIA,20160113,649.35,649.35,606,632.4,2675,1597
ESCORTS,20160113,156.75,159.3,144,148.85,646742,300967
ESL,20160113,3.8,3.85,3.55,3.6,1627617,929031
ESSAROIL,20160113,258.6,259.2,258,258.7,59912,43832
ESSARSHPNG,20160113,35.5,35.5,31.15,31.6,408124,274158
ESSDEE,20160113,177.6,181.9,158,173.45,1576791,341340
ESSELPACK,20160113,153.95,155.5,144,149.05,79668,46555
ESTER,20160113,81.5,81.5,66.1,74.15,478199,218544
EUROCERA,20160113,5.05,5.05,5.05,5.05,3200,3200
EUROMULTI,20160113,2.5,2.5,2.5,2.5,450,0
EUROTEXIND,20160113,34.8,35.8,27.5,32.75,3834,2009
EVEREADY,20160113,311,314.85,295,302.85,254453,180362
EVERESTIND,20160113,268.5,268.5,241,250,59690,22822
EVERONN,20160113,33.8,34.45,29.5,31.15,144962,50335
EXCEL,20160113,37.8,37.8,31.3,34.3,65199,23233
EXCELCROP,20160113,1155.05,1170,1075,1093.25,2285,1337
EXCELINDUS,20160113,250.3,250.3,221.1,231.35,24598,13889
EXIDEIND,20160113,140.4,141.25,135.6,138,305536,74041
FACT,20160113,25.1,25.5,23.3,24,190262,50010
FAGBEARING,20160113,3933.15,3969.8,3861,3915.5,9686,9315
FARMAXIND,20160113,0.35,0.35,0.3,0.3,1479671,1065050
FCEL,20160113,23,23.5,20.2,22.15,5214851,2118783
FCL,20160113,33.75,34.2,27,30.95,249192,102531
FCSSOFT,20160113,0.55,0.6,0.55,0.55,398620,336420
FDC,20160113,214.7,217.95,198,202.75,77194,44846
FEDDERLOYD,20160113,88.8,91.2,83.25,85.35,178940,82326
FEDERALBNK,20160113,48.4,51.1,47.8,49.75,21241380,8179351
FIEMIND,20160113,774.7,780,720.4,749.75,58447,29011
FILATEX,20160113,43.5,46.25,38.25,42.95,8490,5500
FINANTECH,20160113,116.5,117.5,105,108.3,334374,128977
FINCABLES,20160113,249,249.5,238.5,243.3,46242,28002
FINPIPE,20160113,305.6,308.1,290.6,296.05,24954,16840
FLEXITUFF,20160113,189,193,181,187,23020,1580
FLFL,20160113,86,87,76.5,81.1,229846,137203
FMGOETZE,20160113,333,368.5,333,338,5221,1552
FMNL,20160113,35.5,35.5,31,32.05,41452,28317
FORTIS,20160113,184.25,184.7,161,170.35,2830568,1438263
FOSECOIND,20160113,1450.05,1480,1380,1411.05,4010,3180
FRL,20160113,143,144,134.2,139.9,403870,185808
FRLDVR,20160113,118.5,118.5,103.9,112.2,10378,7325
FSL,20160113,38.5,38.9,33.8,37.8,3884746,1653200
GABRIEL,20160113,91.75,92.4,82.15,87.95,463791,273321
GAEL,20160113,48.75,48.8,43.4,45.85,129344,50904
GAIL,20160113,367.55,374.5,358.6,362.9,1051694,314541
GAL,20160113,28.6,29.75,28,28.1,39450,20037
GALLANTT,20160113,32.7,33.25,29.7,31.7,25045,16763
GALLISPAT,20160113,414.7,414.85,409,409,21281,9207
GAMMNINFRA,20160113,6.6,6.6,6.15,6.3,1415770,601112
GAMMONIND,20160113,18.7,19.1,17.1,17.95,617553,307030
GANDHITUBE,20160113,245.1,255,235.2,240.95,5477,4854
GANECOS,20160113,159.95,161.7,151,153.75,43769,29977
GANESHHOUC,20160113,125.9,126,108.35,123.3,79366,53463
GANGOTRI,20160113,1.8,1.8,1.8,1.8,2100,0
GARDENSILK,20160113,28.75,28.85,25.1,26.85,77044,44319
GARWALLROP,20160113,389.1,401,360,397.35,192973,100300
GATI,20160113,154.8,156,142.6,147.35,1074531,342749
GAYAPROJ,20160113,725.15,732,686,706.85,41569,21618
GDL,20160113,319,342,319,335,387686,285442
GEECEE,20160113,128.05,134,108.05,123.05,46536,23679
GEINDSYS,20160113,12.2,12.2,11.15,11.6,11611,9997
GEMINI,20160113,5.6,5.6,5.25,5.6,349378,240822
GENESYS,20160113,76.2,79.45,67.1,73,24462,12765
GENUSPAPER,20160113,5.5,5.6,5.25,5.25,252601,218566
GENUSPOWER,20160113,58.9,59.9,51.65,55.6,4098635,1742470
GEOJITBNPP,20160113,37.7,37.7,35,37.05,117862,72477
GEOMETRIC,20160113,172.9,173,155.2,166.95,576601,224799
GESHIP,20160113,368.35,371.8,350.15,358.45,92779,67740
GHCL,20160113,125,126.65,115.6,122.3,302945,206767
GICHSGFIN,20160113,230.2,235,215.5,222,112739,54104
GILLANDERS,20160113,69.15,70,65,67.8,10826,5287
GILLETTE,20160113,4622,4675,4550,4653.55,5672,3113
GINNIFILA,20160113,23.9,24.45,21.15,23.35,197014,132822
GIPCL,20160113,88.65,94.25,83.1,88.35,186735,75364
GISOLUTION,20160113,6.5,6.5,6.5,6.5,25,0
GITANJALI,20160113,40.2,40.7,37,38.6,357735,167926
GKWLIMITED,20160113,640,761,590.05,710.1,20310,4549
GLAXO,20160113,3290,3310,3210,3294.1,9048,4816
GLENMARK,20160113,855,876.5,850.1,871.6,884907,397202
GLFL,20160113,1.55,1.55,1.55,1.55,300,300
GLOBALVECT,20160113,132.5,134.5,123.75,123.8,30978,15221
GLOBOFFS,20160113,343.1,346.95,315.55,321.4,33473,19262
GLOBUSSPR,20160113,74.5,75.75,67.35,71.2,268783,116879
GMBREW,20160113,987.95,1003.95,882.3,917.9,234347,57334
GMDCLTD,20160113,82.55,83,76.85,78.05,189209,124158
GMRINFRA,20160113,15.15,15.15,13.7,14.25,24233945,3989053
GNFC,20160113,87.9,89,81.2,83.55,486180,193184
GOACARBON,20160113,85,87,76.6,79.45,93385,34779
GOCLCORP,20160113,153,154.2,144.55,153.55,47628,32933
GODFRYPHLP,20160113,1359,1380,1232,1295.35,327410,129014
GODREJCP,20160113,1275,1284,1241,1272.05,118244,62377
GODREJIND,20160113,378.15,383.1,363,371.8,212684,37736
GODREJPROP,20160113,323,324.4,310.05,320.45,147775,112813
GOKEX,20160113,65.8,66.65,56,61.1,244972,140859
GOKUL,20160113,20,20,17.75,18.45,23339,20027
GOLDBEES,20160113,2349.4,2349.5,2330,2331.15,4756,2640
GOLDENTOBC,20160113,45.25,46.5,43.1,44.75,13439,6977
GOLDIAM,20160113,53.95,54.6,47.8,50.2,62588,36375
GOLDINFRA,20160113,19.6,19.9,18.25,19.3,36907,23422
GOLDSHARE,20160113,2334.4,2334.4,2307,2309.45,978,691
GOLDTECH,20160113,6.85,6.85,6.3,6.3,1220,1200
GOODLUCK,20160113,107.9,107.9,94.5,100.55,249687,129000
GPIL,20160113,67.7,68.4,62.7,64.05,18608,11766
GPPL,20160113,155.9,161.5,146.7,157.4,432078,243680
GRANULES,20160113,129.4,131.5,102.3,125.1,3681266,1841825
GRAPHITE,20160113,80.9,80.9,75.1,77.3,41277,30759
GRASIM,20160113,3570,3594.95,3496,3527,58396,25666
GRAVITA,20160113,29.05,29.6,26.4,26.85,192858,104768
GREAVESCOT,20160113,140.45,141,133.05,136.85,217914,176341
GREENFIRE,20160113,2.7,2.75,2.2,2.5,134233,104987
GREENLAM,20160113,630,644.95,575,599.1,3976,3006
GREENPLY,20160113,195.5,197.95,178,188.9,81515,48303
GREENPOWER,20160113,15.6,15.8,13.65,14.4,1155976,544384
GRINDWELL,20160113,742,742,683.05,705.4,6603,3974
GRPLTD,20160113,960,969.9,931,964.85,350,275
GRUH,20160113,244,248.4,237,246.6,321119,197368
GSCLCEMENT,20160113,25.6,26.2,24,24.9,61611,42850
GSFC,20160113,82.45,83.8,76,79.5,1314712,552748
GSKCONS,20160113,6249.95,6282.95,6012,6167.6,6677,4229
GSPL,20160113,144,145.5,138.1,143.05,1048147,855083
GSS,20160113,39.1,40.75,35.5,36.65,19620,13195
GTL,20160113,15.65,16.45,14.25,14.9,270303,136749
GTLINFRA,20160113,3.25,3.3,2.6,2.85,13553618,5485699
GTNIND,20160113,13.7,13.8,12.1,12.95,1071,1051
GTNTEX,20160113,13.65,13.65,13.3,13.6,1424,1424
GTOFFSHORE,20160113,48,49,46.1,47.2,31529,20550
GUFICBIO,20160113,53.05,54.2,47.55,48.5,194073,129620
GUJALKALI,20160113,203,210.3,185.15,197.15,166260,99572
GUJAPOLLO,20160113,136.2,136.2,134.05,135.5,10759,10454
GUJFLUORO,20160113,509,512.55,481,498.15,27020,15008
GUJGASLTD,20160113,639.4,640.7,582.65,607.6,87542,40902
GUJNRECOKE,20160113,4.3,4.4,3.6,4,8214772,2938160
GUJNREDVR,20160113,2.85,3,2.6,2.75,100838,70387
GULFOILLUB,20160113,516,530,489,521.3,19565,16807
GULFPETRO,20160113,82.95,84.7,67.1,73.85,381437,214467
GULPOLY,20160113,459.95,460,400,435.85,7353,5419
GVKPIL,20160113,8.9,9,8.1,8.4,7595921,2856402
HANUNG,20160113,10.5,11,9.4,10.05,132023,70337
HARITASEAT,20160113,419.85,419.85,369.05,383.35,17283,11320
HARRMALAYA,20160113,61.4,62,52.6,56.7,113578,49451
HATHWAY,20160113,42.3,43.5,33.5,42.15,227368,118216
HATSUN,20160113,410,413.5,400,405.95,7974,6046
HAVELLS,20160113,292.3,293.6,274.7,284.25,3076906,1324149
HBLPOWER,20160113,44.8,44.85,39.25,41.85,1099990,511113
HBSTOCK,20160113,9.9,10.35,8.35,9.3,5237,4273
HCC,20160113,24.75,25.05,22.35,23.4,4178700,1640496
HCIL,20160113,13.75,14.2,13,14,1474224,956375
HCL-INSYS,20160113,58.8,58.9,51.5,54.5,3202452,1157635
HCLTECH,20160113,814.8,829.85,804.3,826.4,1579234,1017038
HDFC,20160113,1157,1173.65,1145.35,1167.65,1830178,1013586
HDFCBANK,20160113,1052,1062.75,1037,1060.15,1128787,580819
HDFCMFGETF,20160113,2413.9,2413.9,2370,2391.95,7096,3537
HDFCNIFETF,20160113,758.6,758.6,745,752.6,60,52
HDFCSENETF,20160113,2465,2465,2465,2465,1,1
HDIL,20160113,80.4,81.15,74.6,79,20752579,2906362
HEG,20160113,165.7,170.25,154.8,157.85,39175,14186
HEIDELBERG,20160113,74.6,75.5,71.6,73.1,98278,80462
HERCULES,20160113,174,175.95,160,166.95,9437,4421
HERITGFOOD,20160113,587.95,592,530,552.4,81623,47585
HEROMOTOCO,20160113,2480.25,2485,2420.7,2473.7,237742,133300
HESTERBIO,20160113,583.95,594,545,551.75,18140,8986
HEXATRADEX,20160113,19.95,20,18,18.85,6930,5534
HEXAWARE,20160113,234,234.1,217.6,227.2,1098379,256106
HFCL,20160113,23.65,24,20.3,22.05,24793303,7114709
HGS,20160113,493.25,520,472,486.5,7626,5984
HIKAL,20160113,156.4,158,143,156,182417,81026
HIL,20160113,619,619,580,593.95,13588,6193
HILTON,20160113,19.6,20,19.05,20,2681,2461
HIMATSEIDE,20160113,231.6,235.55,202.55,222.8,692341,249788
HINDALCO,20160113,76.4,77.5,74.3,76.7,8275596,1793274
HINDCOMPOS,20160113,1150,1150,1090,1119.7,774,710
HINDCOPPER,20160113,56,57,50,54.15,171972,58872
HINDDORROL,20160113,17.75,18.65,14.25,15.9,901813,476517
HINDMOTORS,20160113,7.35,7.6,6.85,7.15,293353,187369
HINDNATGLS,20160113,93,96,90,90,1645,957
HINDOILEXP,20160113,33.75,33.75,30.75,31.95,531663,183693
HINDPETRO,20160113,872.45,881.75,843,871.65,898067,342685
HINDSYNTEX,20160113,13.8,14.65,13.8,14.65,166,166
HINDUJAFO,20160113,34.5,34.5,32.45,32.7,786,781
HINDUJAVEN,20160113,430,444,421.15,429.3,3765,2683
HINDUNILVR,20160113,821.8,836.2,813.75,832.75,1338356,811033
HINDZINC,20160113,143,143.35,139.5,141.95,1214092,539708
HIRECT,20160113,89.6,89.6,79.2,85.5,13937,8923
HITACHIHOM,20160113,1191,1210,1133,1198.05,16268,9386
HITECHGEAR,20160113,316.8,319,288,301.6,50670,25368
HITECHPLAS,20160113,195,196.5,170,179.4,98685,43387
HMT,20160113,50.55,52,46.1,47.15,443855,132435
HMVL,20160113,292,297.65,280.9,292.1,23987,17556
HNGSNGBEES,20160113,1860,1873,1820.02,1822.36,21,19
HOCL,20160113,19.1,19.3,16.05,17.2,435961,191615
HONAUT,20160113,8723.05,8900,8665,8863.9,623,352
HONDAPOWER,20160113,1310,1328,1220.1,1261.55,7058,5186
HOTELEELA,20160113,21.05,21.05,19.5,20.1,522658,317095
HOTELRUGBY,20160113,5.05,5.4,5.05,5.4,11373,9307
HOVS,20160113,101.6,104,81.7,94.75,17623,8280
HSIL,20160113,288.5,292.05,266,283.9,113609,70548
HTMEDIA,20160113,85.45,86,82.6,85.4,76747,44011
HUBTOWN,20160113,106.3,109,103,104.95,4223,2652
IBREALEST,20160113,58.7,59,52.55,56.55,10374701,2103221
IBULHSGFIN,20160113,718.05,726.15,675.25,716.85,1237039,511309
IBVENTURES,20160113,24.65,24.9,23.1,24.1,651840,437750
IBWSL,20160113,15.9,16.4,15.65,15.65,671776,461571
ICICIBANK,20160113,237.8,242.9,231.1,239.5,16559737,8068397
ICIL,20160113,1115,1155,1064,1111.35,224036,168973
ICNX100,20160113,95.49,95.49,84,85,581,563
ICRA,20160113,4155,4255,4035.6,4165,865,417
ICSA,20160113,3.55,3.75,3.5,3.55,78177,66695
IDBI,20160113,75,75.3,67.4,70.3,11337934,2616827
IDBIGOLD,20160113,2372,2372,2366.2,2366.2,17,17
IDEA,20160113,126.15,127.4,120,121.1,4216665,1924621
IDFC,20160113,45.4,45.7,42.1,44.75,6799853,2222540
IDFCBANK,20160113,53.35,53.35,48.6,51.3,3746052,2702089
IFBAGRO,20160113,481.8,481.8,451.1,466.95,14300,9032
IFBIND,20160113,458.05,458.05,401.1,442.45,9582,6419
IFCI,20160113,26.85,27.25,25.4,26.3,16595712,5316522
IFGLREFRAC,20160113,104.1,104.1,97,101.9,14944,9145
IGARASHI,20160113,651,657.9,611,628.65,38077,20319
IGL,20160113,584.3,592,562.7,574.25,1832025,667389
IGOLD,20160113,2375.5,2389,2373,2375,45,29
IGPL,20160113,125.25,130,115,119.5,101047,39615
IIFL,20160113,211,217.9,201.1,204.25,65192,43079
IL&FSENGG,20160113,62.5,62.9,57.5,59.55,100131,65681
IL&FSTRANS,20160113,87.3,88.8,81.2,83.65,166551,89092
IMFA,20160113,137.75,141,125,131.6,8315,4630
IMPAL,20160113,695.05,695.05,680,680.05,68,66
IMPEXFERRO,20160113,2,2,1.9,1.95,147406,131656
INDBANK,20160113,9.8,10,8.1,9.1,54869,30800
INDHOTEL,20160113,121.15,122.15,115.6,119.55,1191489,868645
INDIACEM,20160113,99.05,100.6,90.75,96,6939493,2363504
INDIAGLYCO,20160113,97.55,98.85,92,94.1,31495,15656
INDIANB,20160113,100.9,101.65,97.55,98.7,163587,98326
INDIANCARD,20160113,286.45,296.95,246.6,267.4,17175,8766
INDIANHUME,20160113,420,424.2,398,408.6,26134,21254
INDIGO,20160113,1268,1279.9,1145,1228.8,2422026,494640
INDLMETER,20160113,112.1,115.9,102,105.75,16314,12237
INDNIPPON,20160113,394.4,394.4,375,385.75,1604,1358
INDOCO,20160113,310.1,316,299.95,313.5,63588,49057
INDORAMA,20160113,33.45,34,29.7,31.45,202521,136223
INDOSOLAR,20160113,12.9,13.05,11.35,12.05,1671035,758042
INDOTECH,20160113,244.3,244.35,216,226.4,34852,13813
INDOTHAI,20160113,27.25,27.25,24,25.35,6328,4042
INDOWIND,20160113,5.75,5.8,5.55,5.55,129180,0
INDRAMEDCO,20160113,64.6,64.7,59.4,62.15,362933,203533
INDSWFTLAB,20160113,55.15,55.8,48.5,48.5,1161806,506016
INDSWFTLTD,20160113,7.95,7.95,7.25,7.95,50778,0
INDTERRAIN,20160113,130.5,131,115.55,120.3,131271,81856
INDUSINDBK,20160113,913.85,944.75,913.8,936.4,3876447,1976903
INFINITE,20160113,261.1,265.9,228.6,241.65,216577,75709
INFOMEDIA,20160113,7.85,7.85,6.85,7.35,140201,76065
INFRABEES,20160113,265.3,265.3,254,260.96,3840,1668
INFRATEL,20160113,400.45,405.9,395.1,397.8,826077,552044
INFY,20160113,1057,1091,1048.1,1083.4,4375647,2136586
INGERRAND,20160113,772.65,775,743.3,753.2,7749,3903
INIFTY,20160113,81,82.8,80.05,82.35,599,383
INOXLEISUR,20160113,226.05,229.9,214.65,220.05,117334,73746
INOXWIND,20160113,348.5,352.9,332,341.5,92720,62607
INSECTICID,20160113,392.05,394.25,371,380.85,28553,10638
INTEGRA,20160113,2.8,2.8,2.8,2.8,25,25
INTELLECT,20160113,254.05,255.3,226,243,1858948,586326
INVENTURE,20160113,13.8,13.8,13,13.1,31602,30435
IOB,20160113,29.35,29.35,27.65,28.2,936373,325301
IOC,20160113,444.8,446.25,429.55,439.2,951563,517086
IOLCP,20160113,73.8,75,67.7,71.55,92010,30480
IPAPPM,20160113,259.9,260.45,240.15,247.85,64778,36440
IPCALAB,20160113,656.85,660,620,650.5,425806,299682
IRB,20160113,234.8,234.9,219.65,226.7,1955757,437170
ISENSEX,20160113,303,303,303,303,10,10
ISFT,20160113,386.15,392.05,313.6,369.05,74030,46980
ISMTLTD,20160113,9.7,9.75,7.65,8.45,214933,142386
ITC,20160113,317.35,320.4,314.65,315.75,4575057,2754380
ITDCEM,20160113,99.2,101.65,95.75,100.05,144557,97018
ITI,20160113,30.75,31,27.45,28.55,395245,187168
IVC,20160113,19.3,19.85,18.7,19.05,237578,163602
IVP,20160113,118,118,94.1,107.6,33562,18811
IVRCLINFRA,20160113,9.75,10.3,9.05,9.4,5211242,1735198
IZMO,20160113,63.9,64.85,53.7,60.6,159898,67735
J&KBANK,20160113,78.55,79.75,74.5,75.9,386779,210888
JAGRAN,20160113,168.4,172,152.75,161.55,165437,136733
JAGSNPHARM,20160113,54.25,56,45.8,48.95,309225,85060
JAIBALAJI,20160113,10.15,10.35,9,9,34723,23230
JAICORPLTD,20160113,79.8,80.95,70.55,73.85,2916480,675880
JAIHINDPRO,20160113,12.5,13.5,12,12.35,5580,3803
JAINSTUDIO,20160113,5.35,5.35,5.35,5.35,5,0
JAMNAAUTO,20160113,149.3,149.8,133,141.05,2274038,914273
JAYAGROGN,20160113,134,137,122.1,127.9,11446,7326
JAYBARMARU,20160113,158.9,160,147,152.1,22158,11504
JAYNECOIND,20160113,9.5,9.6,8,8.75,118075,62204
JAYSREETEA,20160113,85.65,87.5,80.1,82.95,77694,35637
JBCHEPHARM,20160113,275.2,278.4,238,260.95,387442,103527
JBFIND,20160113,220.95,224.85,205.15,219.15,215950,109930
JBMA,20160113,183.6,193.3,175.65,179.75,8033,6192
JCTEL,20160113,0.4,0.45,0.4,0.45,157357,133962
JENSONICOL,20160113,12.35,12.6,11,11.3,168439,99626
JETAIRWAYS,20160113,785.7,796.4,739.25,775.8,10915818,1104970
JHS,20160113,27.3,27.45,25.6,27.45,120901,0
JIKIND,20160113,0.8,0.8,0.8,0.8,31,0
JINDALPHOT,20160113,168.3,172.5,155.65,161.85,3522,1736
JINDALPOLY,20160113,502.1,506.45,453,472.35,163943,75025
JINDALSAW,20160113,61.1,61.5,48.5,59,649800,285268
JINDALSTEL,20160113,82.2,82.8,74.6,77.8,12945160,2227596
JINDCOT,20160113,13.95,14.2,12.3,12.75,213200,86597
JINDRILL,20160113,133.95,133.95,130,130.75,3350,3277
JINDWORLD,20160113,137.25,137.25,130,137,518,438
JISLDVREQS,20160113,46.85,46.85,43.2,43.65,155525,66765
JISLJALEQS,20160113,71.75,72.4,64.85,69,6248072,1922670
JKCEMENT,20160113,527,541.65,512,525.05,9766,4515
JKIL,20160113,369.95,374.55,311.1,349.75,90750,72318
JKLAKSHMI,20160113,314.55,314.75,305.3,312.15,37251,31664
JKPAPER,20160113,48.55,48.9,45,47.95,744741,345506
JKTYRE,20160113,105,105.8,97,101.1,1841178,614607
JMA,20160113,195,199.05,184.4,191.85,6830,6619
JMCPROJECT,20160113,233.3,243.9,207.2,228.75,36457,22429
JMFINANCIL,20160113,41.55,42.25,38.55,40.35,303865,184254
JMTAUTOLTD,20160113,88.85,90.9,84.1,87.5,371428,81217
JOCIL,20160113,211.1,213.75,192.5,204,31874,23206
JPASSOCIAT,20160113,10.9,11,9.95,10.2,49160996,9808796
JPINFRATEC,20160113,12.5,12.7,11.6,11.9,991302,647704
JPOLYINVST,20160113,97.25,102,90,94.35,9100,6901
JPPOWER,20160113,6.95,7.15,6.6,6.75,2386626,1047166
JSL,20160113,26.95,27.3,25,25.55,105597,41933
JSWENERGY,20160113,85.15,85.15,77.3,80,3519012,496697
JSWHL,20160113,997,1004,995,998.4,8403,5712
JSWSTEEL,20160113,1019.5,1024.9,980.3,1003.7,1057211,307124
JUBILANT,20160113,413,413,371.25,381.1,546855,209012
JUBLFOOD,20160113,1340,1358.45,1291.05,1328.8,222208,64857
JUBLINDS,20160113,219,220.65,191.6,201.5,33465,21057
JUNIORBEES,20160113,196.78,196.78,189.02,193.51,18109,12425
JUSTDIAL,20160113,833,837.2,795.6,819.4,406101,109268
JVLAGRO,20160113,25.5,26.5,21.75,23.15,394822,181991
JYOTHYLAB,20160113,307.9,308,295,300.15,41323,28247
JYOTISTRUC,20160113,17.55,17.8,14.5,16.45,468275,260072
KABRAEXTRU,20160113,102.45,102.45,89.8,95.55,36474,25482
KAJARIACER,20160113,952,966.7,941,960.3,28552,19178
KAKATCEM,20160113,153,153,135,142.6,19930,15072
KALINDEE,20160113,154.15,154.15,139.8,150.7,207314,63311
KALPATPOWR,20160113,234.05,235.55,193.5,222.95,65655,37822
KALYANIFRG,20160113,307.9,307.9,290,290,56,0
KAMATHOTEL,20160113,47,47.4,41.1,44.85,48898,29096
KANANIIND,20160113,13.55,14.9,13.1,14.9,149177,63994
KANORICHEM,20160113,70.9,70.95,62,65.9,150441,82547
KANSAINER,20160113,279,282,265.55,271.05,105677,68903
KARMAENG,20160113,24.45,25.25,23.15,24,2793,2441
KARURVYSYA,20160113,494.1,501,479.4,490.1,389523,110087
KAUSHALYA,20160113,5.2,5.5,5,5.4,44084,36615
KAVVERITEL,20160113,23.6,23.6,19.85,21.85,35675,14838
KAYA,20160113,1133.35,1144.9,1059,1099.05,39884,22980
KCP,20160113,79.5,81.4,74.2,76.55,315552,177797
KCPSUGIND,20160113,30.1,31.5,26.35,30.15,1167995,438306
KEC,20160113,139.2,141,130.95,136.95,489600,285762
KECL,20160113,38.45,38.45,32.75,35.35,574408,268470
KEI,20160113,124,126.4,111.1,119.95,762292,309429
KEMROCK,20160113,20.95,20.95,18.3,19.45,25109,17839
KERNEX,20160113,51,51,47.85,49.1,18496,0
KESARENT,20160113,31.3,31.3,27.6,29.45,5127,4073
KESORAMIND,20160113,116.5,117.3,108.75,110.1,423342,235966
KGL,20160113,2.2,2.25,2,2.05,2876297,1850584
KHAITANELE,20160113,40.35,40.35,37.5,38.25,5350,3972
KICL,20160113,1641,1650,1570,1620,402,241
KIL,20160113,43.6,44.45,39,41.2,44760,21240
KILITCH,20160113,49.75,50.45,43.55,45.5,53675,34232
KIRIINDUS,20160113,108.1,112.8,100,102.1,47419,25214
KIRLOSBROS,20160113,142.05,142.5,140,140.55,66032,48273
KIRLOSENG,20160113,240.6,242.85,232.5,235.65,4963,3201
KIRLOSIND,20160113,632,632.95,605,605,162,113
KITEX,20160113,664.45,666.45,600.1,636.25,72240,37494
KKCL,20160113,2145,2246,2000,2170.2,7402,6624
KMSUGAR,20160113,6.85,6.85,6.25,6.25,74389,66382
KNRCON,20160113,538,550,500.15,531.85,37918,24317
KOHINOOR,20160113,52.1,53.05,45.25,49.7,73687,39894
KOKUYOCMLN,20160113,97.9,99,83.65,90.85,201110,111718
KOLTEPATIL,20160113,139.4,143.95,130.5,136.7,78939,54229
KOPRAN,20160113,74.7,75.45,63,66.6,1749173,553788
KOTAKBANK,20160113,698.05,700.65,682.25,689.15,673206,232180
KOTAKBKETF,20160113,159.5,161,157.81,160.52,20518,4014
KOTAKGOLD,20160113,230.25,231.9,230,230.15,15295,13097
KOTAKNIFTY,20160113,766.88,768.03,753,764.81,25675,8726
KOTAKNV20,20160113,34,34,33.5,33.5,51,51
KOTAKPSUBK,20160113,261,261,250.5,253.9,6640,4895
KOTARISUG,20160113,11.2,11.2,9.55,10.4,36886,20670
KOTHARIPET,20160113,25.5,25.5,20.05,22.95,111310,78815
KOTHARIPRO,20160113,201.35,205.75,180.05,185.3,50453,24322
KPIT,20160113,161.5,163.45,143.5,151.6,669092,368598
KPRMILL,20160113,858.9,858.9,785,824,43898,23792
KRBL,20160113,230.75,233.5,224.2,227.95,430026,269943
KRIDHANINF,20160113,114.5,114.6,100.05,108.1,243384,115869
KSBPUMPS,20160113,590,590,555,571.6,7008,4353
KSCL,20160113,365.4,368.9,338.4,350.25,854040,170544
KSERASERA,20160113,0.4,0.4,0.35,0.4,509660,0
KSK,20160113,53.5,54.25,49.25,51.95,214488,136654
KSL,20160113,182,186.4,168.95,175.55,565902,211149
KTIL,20160113,438,447.95,407.5,422,6683,4786
KTKBANK,20160113,108.4,109.2,103,106.65,2808490,723196
KWALITY,20160113,126,127.5,106.1,116.35,2969270,866359
L&TFH,20160113,63.2,63.6,60.6,61.75,1431526,507754
LAKPRE,20160113,51.35,51.35,47.5,48.2,3356,2854
LAKSHMIEFL,20160113,20.6,20.6,16.6,18.3,482103,147720
LAKSHVILAS,20160113,96.4,96.4,85.5,94.95,445130,297106
LALPATHLAB,20160113,809.45,814.9,776.35,799.65,438596,138319
LAMBODHARA,20160113,214.95,217.9,198.25,199.8,154671,55949
LAOPALA,20160113,612.05,639,590,607.25,45916,18063
LAXMIMACH,20160113,3530,3569.9,3480,3490.1,3844,2661
LCCINFOTEC,20160113,0.45,0.5,0.45,0.5,13001,13001
LFIC,20160113,41.8,43,41.8,43,228,0
LGBBROSLTD,20160113,488.3,497,473.1,481.1,8102,4871
LGBFORGE,20160113,8.05,8.15,7.2,7.65,376727,227563
LIBERTSHOE,20160113,195.85,196.95,180.45,186.75,59373,29139
LICHSGFIN,20160113,494.05,502.55,476.35,489.35,2752260,1103127
LICNETFGSC,20160113,14.5,14.58,14.5,14.51,2070,1890
LINCOLN,20160113,281.5,285.85,222,247.35,1142441,325430
LINCPEN,20160113,228.5,229.9,199,216.45,64568,21841
LINDEINDIA,20160113,303.7,303.7,290,299.05,3214,2097
LIQUIDBEES,20160113,999.99,1000.01,999.99,999.99,757712,589155
LITL,20160113,7.2,7.3,6.25,6.75,15581678,4667371
LLOYDELENG,20160113,277.7,281.8,251,266.6,558815,163873
LML,20160113,9.65,10.1,8.7,9.2,900221,408180
LOKESHMACH,20160113,80.55,81.85,71.5,79.45,53694,28566
LOTUSEYE,20160113,21.25,21.9,20.1,20.25,85529,50213
LOVABLE,20160113,264.95,265.7,241.2,253.8,67122,25065
LPDC,20160113,5.3,5.3,4.5,5,33233,25833
LT,20160113,1194,1194,1128.1,1156.75,3746626,1674091
LUMAXAUTO,20160113,47,47,41,44.2,37149,18400
LUMAXIND,20160113,453.45,457.85,410,440.25,26573,15814
LUMAXTECH,20160113,386,391.85,352.1,377.35,20104,11067
LUPIN,20160113,1715,1721.05,1646.2,1666.15,979010,481927
LUXIND,20160113,3640,3640,3426,3515.1,2332,1621
LYCOS,20160113,31.7,31.9,28.25,29.8,763743,317992
LYKALABS,20160113,112.75,115.05,95.3,102.35,741847,248589
LYPSAGEMS,20160113,140,144.55,125.3,133.85,53650,35865
M&M,20160113,1187.1,1214.45,1176.9,1205.05,826259,400431
M&MFIN,20160113,233,235.9,226.95,231.55,579438,262393
M100,20160113,13.95,13.95,13.7,13.7,34698,31898
M50,20160113,72.85,72.85,71.2,72.07,6239,5358
MAANALU,20160113,31.5,32.75,31.1,31.95,3248,1323
MADHAV,20160113,74,75.9,65.45,68.55,34166,20307
MADHUCON,20160113,69.95,70.95,65,66.6,132822,86588
MADRASFERT,20160113,15.5,15.55,13.75,14.4,101527,58348
MAGMA,20160113,83.5,86.45,79.15,79.95,106332,68383
MAGNUM,20160113,3.95,3.95,3.7,3.7,43644,43444
MAHABANK,20160113,31.05,31.25,30.1,30.2,105969,53558
MAHINDCIE,20160113,248.55,249.7,235.35,243.8,224360,178383
MAHLIFE,20160113,457.05,465,450,454.2,8082,6690
MAHSCOOTER,20160113,1353.25,1375,1280,1311.35,4761,2994
MAHSEAMLES,20160113,161.05,168.8,153.25,157.3,9980,5445
MAITHANALL,20160113,104,104,96.05,100,3077,2623
MAJESCO,20160113,762,771.6,656.25,702.4,650147,163478
MALUPAPER,20160113,16.7,16.7,15.2,15.2,32647,21952
MALWACOTT,20160113,8.1,8.1,7.7,8.1,4200,0
MANAKALUCO,20160113,5.2,5.2,4.7,5.2,9231,7701
MANAKCOAT,20160113,8.65,8.65,8.6,8.65,59032,42373
MANAKINDST,20160113,7.2,7.2,5.75,6.1,28136,14584
MANAKSIA,20160113,47.55,48.2,45,47,12683,8465
MANAKSTEEL,20160113,12,12.45,10.8,11.65,8790,5212
MANALIPETC,20160113,28.3,28.85,25.5,27,645415,351476
MANAPPURAM,20160113,29.15,29.65,27,28.6,6709042,3631876
MANDHANA,20160113,323,323,298.5,307.45,22150,14307
MANGALAM,20160113,302.1,302.1,273.4,293.55,862865,287719
MANGCHEFER,20160113,46,46.9,42.5,44.9,45760,26184
MANGLMCEM,20160113,192.5,196.75,187,191.45,37077,28914
MANGTIMBER,20160113,16.75,16.95,15.55,16.45,17484,13282
MANINDS,20160113,85.8,85.8,72,77.4,473893,202071
MANINFRA,20160113,43.1,43.3,37.7,41.45,1576075,763866
MANPASAND,20160113,475,475.1,442,458.45,53080,45944
MANUGRAPH,20160113,63.7,63.9,56.45,58.6,47552,26241
MARALOVER,20160113,34.5,35.95,31.2,33.6,93396,51009
MARICO,20160113,221.05,226.6,221.05,225.3,1419934,973240
MARKSANS,20160113,96,96,75.7,75.7,14261262,5076703
MARUTI,20160113,4298,4310,4221.35,4291.25,431206,175582
MASTEK,20160113,179.6,182.9,160.2,166,262950,126484
MAWANASUG,20160113,28.45,28.45,25.75,27.45,487720,213435
MAX,20160113,476,476,445.1,460.55,308348,193572
MAXWELL,20160113,58.3,58.45,50.65,54.95,425822,154938
MAYURUNIQ,20160113,448.7,448.7,412,442.85,37724,23143
MBECL,20160113,99.5,100,98.05,99.25,598631,425006
MBLINFRA,20160113,217.85,218,199,205.45,90974,50493
MCDHOLDING,20160113,29.5,29.5,27.5,28,41787,25391
MCDOWELL-N,20160113,2839.95,2859,2751,2797.6,106582,37806
MCLEODRUSS,20160113,167.85,170.5,163.85,168.2,843676,415940
MCX,20160113,897,904.8,845.4,870.55,239812,102142
MEGASOFT,20160113,13.65,13.7,11.95,12,385746,257821
MEGH,20160113,24.1,24.3,20.35,22.45,1931233,855888
MELSTAR,20160113,5,5,5,5,214,0
MENONBE,20160113,72,74,64.45,68.3,51465,26050
MEP,20160113,44.5,45.15,40,43.6,914503,472763
MERCATOR,20160113,26.7,27.3,21.1,23.85,3255463,1251622
MERCK,20160113,760.6,767.8,734.1,747.45,14903,10237
METALFORGE,20160113,74.3,75.5,67,70.85,170220,91159
METKORE,20160113,4.2,4.35,3.75,3.85,129880,84061
MHRIL,20160113,426.9,433.9,381.1,391.5,166671,87517
MIC,20160113,23.1,23.4,18.55,21.25,1897811,898316
MICROSEC,20160113,87.75,88.4,82,84.45,35894,22952
MINDACORP,20160113,94.45,94.85,89.1,92.9,121504,68082
MINDAIND,20160113,897.9,902,780,838.4,34163,19050
MINDTREE,20160113,1504.9,1504.9,1443.35,1499.7,163977,68841
MIRCELECTR,20160113,18.1,18.4,16.25,16.95,705839,410964
MIRZAINT,20160113,128,129,112.35,119.95,749614,320744
MMFL,20160113,529,538,505.25,518.15,5644,3838
MMTC,20160113,46.85,47.25,43.3,44.4,454104,164240
MOHITIND,20160113,59.1,71,55.6,66.85,120127,49562
MOIL,20160113,216,216.4,208.95,212.4,48173,34155
MOLDTKPAC,20160113,309,328,280,302.2,96732,51961
MONNETISPA,20160113,31.95,32,28.1,29.55,188368,102596
MONSANTO,20160113,2499.95,2517.05,2350,2376.35,6815,2322
MONTECARLO,20160113,519.7,521,490,505.1,19462,12423
MORARJEE,20160113,44.2,46.6,41.5,43.1,24522,15112
MOREPENLAB,20160113,38.9,39.75,31.1,34.35,18847111,3984146
MOSERBAER,20160113,13.25,13.3,11.7,12.2,3170810,1197668
MOTHERSUMI,20160113,267,278.25,263.2,272.25,3059871,1320619
MOTILALOFS,20160113,329.95,334.5,306,331.6,28805,24628
MOTOGENFIN,20160113,39.05,39.9,39,39.9,5659,0
MPHASIS,20160113,470.5,479.9,435,448,404534,315953
MPSLTD,20160113,757.55,762.05,725,729.8,13010,9408
MRF,20160113,39007,39181.75,37850.5,38443.75,4089,692
MRO-TEK,20160113,42,43,36.6,38.85,83895,38078
MRPL,20160113,69,69,63.1,66.9,840990,420251
MSPL,20160113,13,13,12.05,12.35,5571,3955
MTEDUCARE,20160113,190,195.8,170,183.95,653648,215418
MTNL,20160113,22.05,22.35,19.8,20.6,2527145,1019527
MUKANDENGG,20160113,32.5,34,29.15,31.15,17546,11125
MUKANDLTD,20160113,46.9,46.9,42.25,43.5,52261,35912
MUKTAARTS,20160113,80.75,83.25,71.55,73.4,441324,135150
MUNJALAU,20160113,84.2,85.7,76.1,80.2,105212,50548
MUNJALSHOW,20160113,196.35,199.3,184.3,189.85,28147,17751
MURLIIND,20160113,3.45,3.45,3.45,3.45,22,0
MURUDCERA,20160113,28,28,24.3,25.15,75139,51122
MUTHOOTCAP,20160113,159,161,150.4,159.85,3812,3332
MUTHOOTFIN,20160113,188.1,191.95,178.1,180.35,393672,343656
MVL,20160113,0.45,0.45,0.4,0.4,297274,297273
MYSOREBANK,20160113,418.3,419.95,408,414.85,5573,2618
N100,20160113,309.4,324.2,309.4,315,3154,2542
NAGAROIL,20160113,4.4,4.5,4.15,4.35,355388,226842
NAGREEKCAP,20160113,12.8,13.95,12.8,13.9,4,2
NAGREEKEXP,20160113,40.9,40.9,35,37.3,3966,3019
NAHARCAP,20160113,79.95,79.95,72.6,72.8,5643,5439
NAHARINDUS,20160113,64.35,65.7,59,63.5,36589,27530
NAHARPOLY,20160113,61.9,62.75,53.15,58.6,47795,22616
NAHARSPING,20160113,122.5,123.5,101.35,113.15,66002,28923
NAKODA,20160113,0.45,0.45,0.45,0.45,316282,0
NATCOPHARM,20160113,595.7,600,531.55,579.55,398791,182113
NATHBIOGEN,20160113,100,100.85,81.2,91.6,40279,16983
NATIONALUM,20160113,38.25,38.35,35.75,37,735664,336018
NATNLSTEEL,20160113,13.5,13.55,12.85,13.05,15969,0
NAUKRI,20160113,821.55,868,821.55,836.85,68868,26432
NAVINFLUOR,20160113,1850,1889,1710.9,1832.65,16141,7596
NAVKARCORP,20160113,202,204,186.1,201.4,126914,84217
NAVNETEDUL,20160113,89.55,92,85,87.2,52304,32695
NBCC,20160113,1009,1009,935.55,976.5,235422,88913
NBVENTURES,20160113,169,170,156.2,165.6,39077,28776
NCC,20160113,74.15,74.45,67.5,71.35,5145671,1160949
NCLIND,20160113,153.6,155.55,123,142.25,294621,162859
NDL,20160113,149.6,153.9,142.2,146,174432,62451
NDTV,20160113,78.1,79,72.1,74.65,199889,91423
NECLIFE,20160113,52.15,52.4,41.55,45.2,3070908,877657
NELCAST,20160113,68.2,68.35,62,64.55,78693,48001
NELCO,20160113,115.1,116.45,96,104.6,649280,177419
NEPCMICON,20160113,2.8,2.8,2.6,2.6,117463,0
NESCO,20160113,1650.05,1672.4,1605,1638.95,2180,1606
NESTLEIND,20160113,5465,5530,5400.4,5501.15,61874,43466
NET4,20160113,2.6,2.6,2.6,2.6,14,0
NETWORK18,20160113,56.65,57.35,52.5,54.8,1926261,1065109
NEULANDLAB,20160113,857.95,857.95,725.5,808.35,66708,29262
NEXTMEDIA,20160113,22,22.6,18.4,20,268044,136011
NEYVELILIG,20160113,80.05,81.2,77.15,78.55,75060,42623
NFL,20160113,32,32.6,30.3,31.35,2641223,852362
NGCT,20160113,2.1,2.1,2.05,2.05,1250,1250
NH,20160113,331.85,334.3,317.4,324.95,1181491,400380
NHPC,20160113,20.7,20.9,19.7,20.1,5151144,1572015
NIBL,20160113,70,70,64,65,3352,2627
NICCO,20160113,0.65,0.65,0.65,0.65,2103,0
NIFTYBEES,20160113,764.35,768.93,752.55,766.27,52408,20425
NIFTYEES,20160113,7590,7670,7590,7670,2,1
NIITLTD,20160113,96,96.7,84.85,88.75,5654537,2114877
NIITTECH,20160113,563,565,534.2,546.4,232044,139818
NILAINFRA,20160113,16.95,17.2,15.15,16.3,1357707,644325
NILKAMAL,20160113,1585,1631.95,1252,1415.85,1528526,183286
NIPPOBATRY,20160113,1094.95,1094.95,976.75,1024.65,3503,798
NIRVIKARA,20160113,52.55,54,49.05,52.45,11548,10691
NITCO,20160113,46.05,46.4,38.05,41,421415,176205
NITESHEST,20160113,14.55,14.75,12,13.8,167652,99567
NITINFIRE,20160113,42.9,43.3,37.5,40.35,863210,371121
NITINSPIN,20160113,81.95,82.9,72.1,75.85,451556,199278
NMDC,20160113,90.2,90.2,86.9,88.25,1419023,678231
NOCIL,20160113,55.25,55.65,48,52.05,2705694,1171497
NOIDATOLL,20160113,24.7,25.2,24,24.35,184358,138044
NORBTEAEXP,20160113,8.3,8.3,8.25,8.25,9029,9029
NRBBEARING,20160113,145.95,146,133.1,137.8,23044,8334
NSIL,20160113,708,735,681.25,700,1688,774
NTPC,20160113,145.9,146.95,141.3,144.25,5279498,3310740
NUCLEUS,20160113,259.2,264.8,238.5,252.45,73872,37180
NUTEK,20160113,0.9,0.9,0.85,0.85,59374,59370
OBEROIRLTY,20160113,271.1,277.9,259,260.1,201232,140026
OCL,20160113,501,508.9,468.15,489.4,2236,1340
OFSS,20160113,3725,3747.95,3630,3688.65,21467,7788
OIL,20160113,375.1,378.5,359.25,362.8,1460156,1082133
OILCOUNTUB,20160113,30.15,30.95,28.7,30.2,10015,5706
OISL,20160113,13.4,13.8,12,12.6,16003,11236
OMAXAUTO,20160113,88.5,89.8,77.7,83.9,306791,102487
OMAXE,20160113,134.7,135,133.85,134.35,265858,50527
OMKARCHEM,20160113,246.5,249.9,215.1,233.45,442887,150674
OMMETALS,20160113,60.55,63.7,53.25,55.35,604198,214057
ONELIFECAP,20160113,55.7,56.5,50.2,51.05,109376,46583
ONGC,20160113,223,223.95,217.55,223.2,3589717,1873596
ONMOBILE,20160113,120.6,122.9,107.5,111.4,1288488,459965
ONWARDTEC,20160113,102,105.8,88.1,94.8,51192,23948
OPTOCIRCUI,20160113,15.4,15.55,13.3,14.3,7596483,3126346
ORBITCORP,20160113,8.1,8.2,7.1,7.75,385603,206071
ORBTEXP,20160113,365.2,380,352.05,366.65,6675,4425
ORCHIDPHAR,20160113,61.2,61.7,55,56.9,1383610,447550
ORICONENT,20160113,70.65,71,62,66.85,2640117,1108623
ORIENTABRA,20160113,50.6,52.35,43,46.3,214512,106219
ORIENTALTL,20160113,8.1,8.1,7.65,7.65,11275,0
ORIENTBANK,20160113,119,119.9,112.85,115.9,2421297,349385
ORIENTBELL,20160113,165.8,168.95,148,157.3,46943,26449
ORIENTCEM,20160113,146,152.15,145,149.9,43045,36567
ORIENTHOT,20160113,26.75,26.75,25,25.9,134493,75525
ORIENTPPR,20160113,39.35,39.55,36.85,37.25,372145,229396
ORIENTREF,20160113,82.1,83.5,81,82,15985,13630
ORISSAMINE,20160113,1844,1854.95,1803.25,1803.25,2105,1740
ORTEL,20160113,180,180,166,175.2,496,343
ORTINLABSS,20160113,28.5,29,25.45,26.5,135223,76004
OUDHSUG,20160113,43.1,45.9,38.1,42.35,105942,50016
PAEL,20160113,16,16,14.6,15.8,5272,3191
PAGEIND,20160113,13289.95,13289.95,12868.85,13176.25,13350,9791
PALREDTECH,20160113,111.1,113,98,103.4,37114,22754
PANACEABIO,20160113,126.5,130.7,126,128.15,19761,14252
PANAMAPET,20160113,71,72,60.1,71.05,1316,1221
PANORAMUNI,20160113,15.15,15.65,12.8,14.25,107830,39474
PAPERPROD,20160113,244.8,244.8,227.1,238,140015,118239
PARABDRUGS,20160113,9.6,9.95,8.4,9.25,227221,142158
PARACABLES,20160113,4.25,4.25,3.85,4.05,120309,52595
PARAPRINT,20160113,0.8,0.8,0.8,0.8,2500,2500
PARASPETRO,20160113,0.35,0.35,0.3,0.3,68801,0
PARRYSUGAR,20160113,30.9,32.1,29.25,31.6,6433,4782
PARSVNATH,20160113,24.3,24.55,21.95,23.8,487027,269135
PATELENG,20160113,73.4,75.45,70,71.55,156441,77109
PATINTLOG,20160113,114.15,115.8,105,108.4,119776,47431
PATSPINLTD,20160113,12,12,11,11,6473,4925
PBAINFRA,20160113,21,21.45,18.55,19.25,75839,50438
PCJEWELLER,20160113,387.95,390.95,369,383.1,51947,25451
PDPL,20160113,70.3,72,62.95,63.35,155515,78872
PDSMFL,20160113,224.9,224.9,220.8,221.9,4045,3984
PDUMJEIND,20160113,25.3,25.4,20.8,22.65,30724,20781
PDUMJEPULP,20160113,52.85,54.4,44.25,49,151642,77244
PEARLPOLY,20160113,25.6,26.1,22.15,24.6,95634,38286
PEL,20160113,941.45,952,925,945.7,390396,372710
PENIND,20160113,60,60,52.05,55.3,829067,324962
PENINLAND,20160113,22.1,22.4,19.9,20.95,115887,81743
PENPEBS,20160113,153.2,159.9,121.55,158.75,9561,8294
PERSISTENT,20160113,635,643,620,625.4,100417,75329
PETRONENGG,20160113,242,242.9,211.5,235.25,10308,6753
PETRONET,20160113,257.9,263.35,249,259.75,1980636,785823
PFC,20160113,188.85,189.85,180,183.65,1603697,383174
PFIZER,20160113,2335.05,2345.55,2240,2307.2,21667,11564
PFOCUS,20160113,51.35,53.25,50,52.1,100475,71658
PFRL,20160113,224.85,232,215,220.25,93809,35750
PFS,20160113,39.45,39.8,37,38.1,1501029,768991
PGEL,20160113,148.35,148.95,125,133.85,27733,16315
PGHH,20160113,5637.95,5665.05,5500,5559.35,2985,2108
PGIL,20160113,220,223.8,207,218.65,23177,20120
PHILIPCARB,20160113,125,125.4,115.2,118.85,87567,49155
PHOENIXLL,20160113,106.45,109,99,103,36445,22567
PHOENIXLTD,20160113,326.1,338.8,315.2,318.95,10886,6825
PIDILITIND,20160113,549,551.9,536.65,549.45,265835,141860
PIIND,20160113,715.95,715.95,663.7,682.15,192930,112852
PILANIINVS,20160113,1372.1,1410,1326,1346.65,1876,1647
PILITA,20160113,17.9,18.05,15.9,16.5,7202,3799
PIONDIST,20160113,297,307.95,296,296,4809,0
PIONEEREMB,20160113,92.25,95.1,86.1,87.55,237063,85083
PIPAVAVDOC,20160113,84.1,84.45,74.3,79.95,6554664,1774975
PIRPHYTO,20160113,93,93,87.1,87.1,139469,71506
PITTILAM,20160113,46.95,47,42.7,44.75,51422,32998
PKTEA,20160113,121.55,140.8,121.55,130.85,3332,2151
PLASTIBLEN,20160113,462.95,476,421,441.05,35801,16306
PNB,20160113,100.8,101.2,95.6,98,8600712,2167839
PNBGILTS,20160113,25.6,25.9,24.95,25.4,122581,92563
PNC,20160113,29.5,29.5,25.95,26.3,36545,28877
PNCINFRA,20160113,527.45,533.7,500.3,525.8,50947,25882
PNEUMATIC,20160113,789,789,750.15,759,101,61
POCHIRAJU,20160113,14.5,14.7,13.1,13.65,86848,50704
POLARIS,20160113,215.25,216.25,211,215,475591,378385
POLYMED,20160113,374,374,345.5,353.7,10993,4252
POLYPLEX,20160113,235.6,239.7,225.2,233.05,33977,29367
PONNIERODE,20160113,181.05,192,168,177,1255,791
POWERGRID,20160113,143.15,144.4,140.1,142.9,4197388,2943377
POWERMECH,20160113,683.75,688,598.9,667.35,93121,81742
PPAP,20160113,163.05,165.85,151.95,158.15,14643,9541
PRABHAT,20160113,136.4,138,121,129.45,102961,56153
PRADIP,20160113,2.6,2.6,2.35,2.35,1227,1227
PRAENG,20160113,9.4,9.45,8.05,8.55,274381,181042
PRAJIND,20160113,93.4,94.1,84,88.6,1318269,402730
PRAKASH,20160113,33.5,34.2,29.8,31.7,343830,161225
PRAKASHCON,20160113,5.75,5.9,5.5,5.5,87116,0
PRAKASHSTL,20160113,142.05,149.9,139,140.35,1936,1319
PRATIBHA,20160113,45.8,46.35,41,43.05,481191,279463
PRECOT,20160113,57.95,59.55,53.5,55.3,10913,5364
PRECWIRE,20160113,175.95,176,158,165.95,48361,32254
PREMIER,20160113,54.25,56,48.6,50.5,31462,16464
PREMIERPOL,20160113,29.65,29.65,29.65,29.65,798,399
PRESSMN,20160113,63.9,64.7,52,59.45,130904,71779
PRESTIGE,20160113,193,194.4,188,192.35,128873,105919
PRICOL,20160113,43.45,44.45,39,42,813344,382694
PRIMESECU,20160113,5.8,5.95,5.55,5.55,38527,23838
PRISMCEM,20160113,79.4,84.4,76.65,82.35,371696,237378
PROVOGE,20160113,8.85,9.15,8.5,8.5,733707,528384
PROZONINTU,20160113,33.4,33.9,29.45,31.95,490732,308985
PSB,20160113,37.1,37.6,36,36.3,70516,55568
PSL,20160113,11.5,11.5,9.5,10.5,80541,44315
PSUBNKBEES,20160113,278.9,283.37,270.2,277.34,2157,1323
PTC,20160113,68.5,70.75,65.5,67.8,2445237,802788
PTL,20160113,97.5,98.85,86.2,94.1,56829,32610
PUNJABCHEM,20160113,173.5,176.5,164.2,169.75,10761,6773
PUNJLLOYD,20160113,27.7,28.05,25.15,26.2,1918053,690537
PURVA,20160113,60.5,63.2,55,58.7,1054051,754201
PVP,20160113,6.6,6.6,5.5,6.15,172592,114674
PVR,20160113,772.05,783,750,768.2,62721,43801
QGOLDHALF,20160113,1184,1189,1172.5,1175,444,179
QNIFTY,20160113,801,801,786.5,796.2,53,7
QUINTEGRA,20160113,1.2,1.2,1.2,1.2,31467,31467
RADAAN,20160113,2.7,2.7,2.7,2.7,7913,0
RADICO,20160113,115.4,119,104.5,112.7,1154697,547244
RAIN,20160113,36.3,36.85,34.3,35.3,463765,307818
RAINBOWPAP,20160113,38.9,38.9,36.1,36.85,6472,5474
RAIREKMOH,20160113,254.5,269.5,236,244.9,14229,7278
RAJESHEXPO,20160113,718,727.5,708.4,710.9,896825,372051
RAJOIL,20160113,2,2.05,1.95,1.95,46928,0
RAJRAYON,20160113,0.45,0.55,0.45,0.55,22905,21705
RAJSREESUG,20160113,38,38,32.6,35.5,36325,17824
RAJTV,20160113,67,70.5,61.95,64.1,175745,97216
RAJVIR,20160113,57,57,57,57,1,0
RALLIS,20160113,170.15,172,159.3,169.35,205983,111010
RAMANEWS,20160113,23.95,24.65,22.6,23.2,80528,50722
RAMASTEEL,20160113,930,933,910.55,927.85,22651,2984
RAMCOCEM,20160113,386.5,392,381.05,388.8,112487,99304
RAMCOIND,20160113,122.9,124.35,107.3,117.1,130322,52910
RAMCOSYS,20160113,735.05,741.95,670.05,689.25,12927,7416
RAMKY,20160113,35.45,35.45,31.4,33.05,35363,20161
RAMSARUP,20160113,2.4,2.4,2.4,2.4,7675,0
RANASUG,20160113,5,5.2,4.55,4.9,2570045,792012
RANEENGINE,20160113,500,504,500,500.45,450,438
RANEHOLDIN,20160113,596.6,629.95,590,604.8,1788,1579
RASOYPR,20160113,0.25,0.25,0.2,0.25,2207832,2192808
RATNAMANI,20160113,525.05,536.9,508,514.15,15658,13409
RAYMOND,20160113,405.55,406,382.1,398.45,89421,46960
RBL,20160113,327,333.55,316,320.45,1437,1220
RCF,20160113,49.4,49.8,46.1,46.85,3246626,1091501
RCOM,20160113,81.25,82.2,73.7,79,17175879,1313795
RECLTD,20160113,212.95,213.9,204.75,210.15,1565856,597112
REDINGTON,20160113,111.6,114.9,100,107.45,975293,370034
REFEX,20160113,14.3,14.45,12.5,12.7,104682,64500
REIAGROLTD,20160113,0.8,0.8,0.7,0.7,2646276,1137982
RELAXO,20160113,478.25,487.2,456,464.2,15607,9680
RELBANK,20160113,1720.53,1722,1696,1722,23,19
RELCAPITAL,20160113,428.4,432,386.65,415.05,7596863,1473276
RELCNX100,20160113,79.38,79.38,76.53,78.81,282,51
RELCONS,20160113,36.5,36.5,36.4,36.4,60,60
RELGOLD,20160113,2270,2276.9,2252,2255.1,721,463
RELGRNIFTY,20160113,759,759,759,759,3,3
RELIANCE,20160113,1053.1,1089.75,1047.2,1076.85,16412811,9071367
RELIGARE,20160113,312,312,290.95,299,3148,2231
RELIGAREGO,20160113,2199.7,2199.7,2109.2,2136.85,21,15
RELINFRA,20160113,580,582.2,525.35,545.6,9193851,702656
RELNIFTY,20160113,78.31,78.31,77.03,77.03,172,12
RELNV20,20160113,345,346.5,335.85,343.07,614,64
REMSONSIND,20160113,55.9,55.9,48.75,52,2082,1927
RENUKA,20160113,14.9,15.15,13.35,14.55,13427445,3207191
REPCOHOME,20160113,628.75,628.75,606.6,620,183465,142258
REPRO,20160113,452.15,457.8,410,425.6,4378,2131
RESPONIND,20160113,105.5,108.9,99.5,102.1,5772,2673
REVATHI,20160113,671,729,650,667.05,9218,1221
RICOAUTO,20160113,44.4,44.7,41,42.4,627966,280699
RIIL,20160113,474.1,483,424,448.8,1425484,179270
RJL,20160113,157.9,169,131.1,147.4,96950,36096
RKDL,20160113,16.15,16.5,15,16.5,324247,180985
RKFORGE,20160113,444.95,450.05,410,438.45,123229,79027
RMCL,20160113,22.45,22.95,20.6,21.05,287612,193929
RML,20160113,345,345.05,320,327.65,3554,2511
RMMIL,20160113,1.3,1.35,1.3,1.3,10594,10593
ROHITFERRO,20160113,7.95,7.95,6.35,6.8,163323,86163
ROHLTD,20160113,106.35,107.35,94,98.4,365549,191860
ROLTA,20160113,97.4,98.5,92.1,94.25,587414,253585
ROSSELLIND,20160113,140,144.4,125,130.4,25697,15960
RPGLIFE,20160113,300,307,267.3,283.2,94011,40261
RPOWER,20160113,59.7,59.7,54.7,57.5,14681450,2026259
RPPINFRA,20160113,122.6,128.5,114,120.95,919896,356718
RSSOFTWARE,20160113,130.2,134.15,122.5,127,152462,75908
RSWM,20160113,349.05,352,316.15,331.55,81703,57697
RSYSTEMS,20160113,72.1,72.5,67.4,68.5,25670,17041
RTNINFRA,20160113,3.3,3.35,3.2,3.25,39129766,34438975
RTNPOWER,20160113,12.5,12.7,10.7,11.65,6940081,2471140
RUBYMILLS,20160113,398.45,401,353.25,365.2,38699,19851
RUCHINFRA,20160113,9.2,9.2,8.75,8.75,985,0
RUCHIRA,20160113,66,67,55.55,58.55,354914,198189
RUCHISOYA,20160113,29.8,29.8,27.65,28.2,392601,256573
RUPA,20160113,297.95,297.95,270.05,278.8,10194,5946
RUSHIL,20160113,275.3,277.75,240,256.3,295249,60501
SABTN,20160113,388.7,388.7,354,355.6,13205,671
SADBHAV,20160113,309,315,309,311.9,42926,29023
SADBHIN,20160113,95.9,100,92.5,92.75,20823,15011
SAGCEM,20160113,460,469,417,437,8711,4532
SAIL,20160113,46.8,46.8,44,45.15,4152815,665755
SAKHTISUG,20160113,38.9,39.75,34.5,37.25,715931,190627
SAKSOFT,20160113,474.4,474.4,429.3,433.95,156123,66990
SAKUMA,20160113,76.7,78.5,61.55,73.8,157491,55504
SALORAINTL,20160113,55.9,58.55,50.5,52.6,2394,1339
SALSTEEL,20160113,3.1,3.15,2.85,2.95,71757,44134
SALZERELEC,20160113,237.9,238.9,212,228.5,67571,35072
SAMBHAAV,20160113,8.1,8.1,8.1,8.1,13902,13900
SAMTEL,20160113,0.8,0.8,0.8,0.8,8383,0
SANDESH,20160113,870.65,887.7,833.5,851,12095,7201
SANGAMIND,20160113,300,304.4,279.05,292.15,144878,69201
SANGHIIND,20160113,61.55,63.7,54,58.7,101880,52441
SANGHVIFOR,20160113,57.1,58.95,53.85,55.7,14568,4428
SANGHVIMOV,20160113,365.15,373,330.3,357.75,19443,9114
SANOFI,20160113,4240,4250,4126,4222.55,3109,1834
SANWARIA,20160113,5.75,5.9,5.45,5.65,258674,133740
SARDAEN,20160113,109.45,109.55,100.6,104.9,31776,17172
SAREGAMA,20160113,345,351.35,310,328.4,77881,34055
SARLAPOLY,20160113,71.4,73.3,60,65.5,323469,168161
SASKEN,20160113,372.95,376.9,345.95,367.2,52103,24837
SATHAISPAT,20160113,47,48.5,42.45,45.45,26623,21839
SATIN,20160113,386.5,388.85,351.15,372.8,47446,24388
SBBJ,20160113,507.05,515,480.2,497.95,9708,6289
SBIN,20160113,201.35,202.4,194,200.9,23788247,8480922
SBT,20160113,399,407,391.2,402.25,16651,11526
SCHNEIDER,20160113,176,176.5,161.7,169.7,186676,109670
SCI,20160113,94.75,95.9,88,90.55,860702,376408
SDBL,20160113,193.5,197.5,185,188.05,6446,900
SEAMECLTD,20160113,97.5,99.85,92,95.25,27563,20255
SEINV,20160113,272.25,274.85,234,239.8,2540,2164
SELAN,20160113,196.65,196.7,181.1,187.5,37786,20029
SELMCL,20160113,4.85,4.95,3.9,4.5,1215937,671106
SEPOWER,20160113,10.15,10.15,8.35,8.35,87732,60632
SERVALL,20160113,3.8,3.95,3.7,3.7,2100,2050
SESHAPAPER,20160113,228,240.5,210,220,2832,2469
SETFGOLD,20160113,2385.5,2394.5,2367,2370.9,798,495
SETFNIF50,20160113,76,76.59,74.8,76.2,1470,1273
SETFNIFBK,20160113,160.65,160.65,159,159,16,16
SETFNN50,20160113,191.5,191.5,191.05,191.05,51,51
SEZAL,20160113,6.9,6.9,6.9,6.9,3000,3000
SFCL,20160113,130,130,119.5,126.05,88846,65017
SGFL,20160113,2.3,2.3,2.3,2.3,300,0
SGJHL,20160113,9.6,9.6,8.9,9.15,44426,35882
SGL,20160113,6.2,6.45,6.2,6.45,1002,1000
SHAHALLOYS,20160113,13.75,13.75,13.7,13.7,8817,7817
SHAKTIPUMP,20160113,158.7,160,136.25,151.35,14913,8131
SHALPAINTS,20160113,141.5,142,125.15,133.8,40309,23510
SHANTIGEAR,20160113,99,99,95.35,97.9,29186,17695
SHARDACROP,20160113,234.35,234.35,223,225.35,35207,29288
SHARDAMOTR,20160113,975.5,985,913.25,940.3,2489,325
SHARIABEES,20160113,179,179.25,179,179.25,28,28
SHARONBIO,20160113,26.45,26.45,21.75,23.5,1286302,676439
SHEMAROO,20160113,355.3,362.5,315,344.55,314169,130082
SHILPAMED,20160113,466.75,466.75,409,437.9,63408,35741
SHILPI,20160113,58,58.8,54.1,55.45,132684,69410
SHIRPUR-G,20160113,59.25,61,53,57.7,18948,13238
SHIVAMAUTO,20160113,59.45,59.75,54,56.8,95613,60700
SHIVTEX,20160113,123.05,126.3,102,113.7,126110,57812
SHK,20160113,270,275.8,252.5,264.9,387812,154810
SHOPERSTOP,20160113,396,398.05,378.8,385.9,26221,12741
SHREECEM,20160113,10799.95,10799.95,10420,10540.15,2909,1613
SHREEPUSHK,20160113,105.45,107.5,93,105.55,444420,229323
SHREERAMA,20160113,8,8.3,7.6,7.6,11011,0
SHRENUJ,20160113,20.45,20.45,19,20.45,219881,131581
SHREYANIND,20160113,45,45,45,45,50,50
SHREYAS,20160113,373.2,377.8,310.3,326.6,82696,47623
SHRIRAMCIT,20160113,1539.95,1574.8,1490.3,1504.1,16364,13350
SHRIRAMEPC,20160113,31.25,32.5,28,29.05,201191,128678
SHYAMCENT,20160113,7,7.4,6.2,6.9,69148,53265
SHYAMTEL,20160113,35.5,36,31.25,33.2,7805,4105
SICAGEN,20160113,22.6,23.1,18.5,20.4,93584,55539
SICAL,20160113,145,145.9,132.55,139.7,47035,32028
SIEMENS,20160113,1132,1138.9,1091.2,1122.3,282173,100996
SIGNET,20160113,65.95,67.05,63.4,65.3,621711,181280
SIL,20160113,26,26,23.95,24.7,63598,0
SILINV,20160113,98.05,105,95.2,99.95,2715,1805
SIMPLEX,20160113,34.25,35.75,29.5,31.95,16690,9045
SIMPLEXINF,20160113,304.6,309.1,286.7,297.4,17430,10266
SINTEX,20160113,92.5,93.45,83.6,86.1,6359267,3489631
SITASHREE,20160113,16.4,16.95,15.45,15.45,27714,0
SITICABLE,20160113,35.8,36.7,33.6,36.1,673303,420969
SIYSIL,20160113,1201,1210,1100,1193,5138,3672
SJVN,20160113,32.1,32.25,29.15,30.45,1299766,738290
SKFINDIA,20160113,1177.95,1192.75,1160.1,1178.65,2949,2052
SKIL,20160113,42.95,43.4,35,38.65,301342,177877
SKIPPER,20160113,196,196.85,160.05,177.8,5673724,3877983
SKMEGGPROD,20160113,167.2,167.85,148.65,158.55,213187,120948
SKSMICRO,20160113,530,535,505.15,524.6,1559492,477625
SMARTLINK,20160113,95,96,89,91.75,57361,32345
SMLISUZU,20160113,1061,1068,974.95,1026.5,52658,19547
SMPL,20160113,3.55,3.7,3.15,3.3,497670,293090
SMSPHARMA,20160113,112.35,113.5,95.1,105.25,672246,346990
SNOWMAN,20160113,79.85,79.95,74,75.95,688746,429368
SOBHA,20160113,304.9,309.75,298,300.35,114499,68899
SOFTTECHGR,20160113,1.85,1.85,1.85,1.85,50,50
SOLARINDS,20160113,3499.95,3535,3385,3421,5252,4023
SOMANYCERA,20160113,383.9,383.9,360,365.05,19888,13302
SOMATEX,20160113,9.35,9.35,8.55,9.2,161945,97363
SONASTEER,20160113,55.95,56.9,52.35,54.3,151927,125568
SONATSOFTW,20160113,178.4,179,157.15,170.5,472942,199417
SOTL,20160113,570,574.5,525.1,545.2,4079,3067
SOUTHBANK,20160113,19.25,19.45,18.55,19.15,6691909,3075893
SPARC,20160113,311,317,290,303.95,451129,199717
SPECIALITY,20160113,123.65,126,117,118.3,34999,27185
SPENTEX,20160113,4.45,4.65,4.25,4.25,211444,140049
SPHEREGSL,20160113,84,84.95,79,83.9,14373,3642
SPIC,20160113,25.25,26.25,22.5,23.65,803173,305994
SPICEMOBI,20160113,32.7,35.4,27.7,32.5,1293187,258457
SPLIL,20160113,41.7,42.4,33,36.5,169072,85138
SPMLINFRA,20160113,75.75,78,72.1,74.4,2259,1186
SPYL,20160113,2.1,2.1,1.95,1.95,131025,88109
SQSBFSI,20160113,1160,1200,1006.6,1090.85,54257,26459
SREINFRA,20160113,67.95,68.75,57.55,64.4,5383235,1526270
SRF,20160113,1312.7,1320,1226.05,1261.65,322505,118655
SRGINFOTEC,20160113,0.35,0.35,0.35,0.35,10903,0
SRHHYPOLTD,20160113,81.8,83.95,65.1,74.4,20296,12836
SRIPIPES,20160113,274.95,276,245,259.05,251643,118491
SRSLTD,20160113,20.3,20.45,18,18.95,884715,418604
SRTRANSFIN,20160113,811,819.55,786.4,806.65,641453,377695
SSWL,20160113,419.7,421.5,378.3,393.25,60115,28855
STAR,20160113,1211.5,1218,1132.75,1178.35,281048,50719
STARPAPER,20160113,41.8,41.8,36.5,39,42312,29077
STCINDIA,20160113,153.25,154.8,144.2,146.6,114203,51191
STEL,20160113,32.45,32.55,30.4,31.8,12287,8924
STERLINBIO,20160113,7.15,7.2,5.7,6.35,552082,315410
STERTOOLS,20160113,485.45,488.9,392,473.6,3321,2195
STINDIA,20160113,22.15,22.15,22.15,22.15,50,0
STOREONE,20160113,37.25,38.4,32.95,34.6,75533,43619
STRTECH,20160113,93.9,94,82.85,89,928964,351397
STYABS,20160113,731.45,731.45,685,703.1,9278,5823
SUBEX,20160113,12.75,12.9,11.25,11.95,29084260,8917854
SUBROS,20160113,108.7,108.7,96.75,100.7,188115,76674
SUDAR,20160113,6.6,6.7,5.8,5.8,350151,257032
SUDARSCHEM,20160113,108.4,110.8,102.5,107.75,99911,56197
SUJANATWR,20160113,15.55,16.25,13.8,14.4,364790,169163
SUJANAUNI,20160113,2.35,2.35,2.1,2.1,294919,238208
SUMEETINDS,20160113,17.4,18.25,15,16.7,3232191,872814
SUMMITSEC,20160113,370,374.95,340,369.65,37197,24042
SUNCLAYLTD,20160113,1975,2064,1920,2053.2,992,537
SUNDARAM,20160113,3.4,3.4,3,3.15,1420145,989503
SUNDARMFIN,20160113,1388,1410,1336,1382.05,20983,16404
SUNDRMBRAK,20160113,295.5,297.95,281,285,2587,2167
SUNDRMFAST,20160113,167,169.9,159.5,161.5,84965,47122
SUNFLAG,20160113,24.05,25,22.35,23.65,123385,58242
SUNILHITEC,20160113,257,259,235,241.8,59491,30302
SUNPHARMA,20160113,795,804.65,781.5,796.6,3447651,2064833
SUNTECK,20160113,250,256.3,241.3,245.45,24869,4906
SUNTV,20160113,417,420.05,386.6,404.05,1455388,180143
SUPERHOUSE,20160113,200,204,180.4,183.15,13890,9571
SUPERSPIN,20160113,10.75,10.8,8.65,9.5,76925,41167
SUPPETRO,20160113,110.9,110.9,99.05,104.9,106293,73689
SUPRAJIT,20160113,140.9,142.9,130.5,139.05,25044,16590
SUPREMEIND,20160113,710,715,686.5,696,50753,44031
SUPREMEINF,20160113,134,134.45,118,123.7,35956,21533
SUPREMETEX,20160113,10.75,10.75,10.75,10.75,6499,6499
SURANACORP,20160113,3,3,2.85,2.85,11850,11850
SURANAIND,20160113,9.4,9.4,8.3,8.3,186221,153253
SURANASOL,20160113,34.6,34.8,30.95,31.3,413761,299279
SURANAT&P,20160113,7.1,7.4,5.85,6.45,125842,92116
SURYAJYOTI,20160113,12.5,13.1,11.3,12.15,10557,9153
SURYALAXMI,20160113,120,122,106,110.4,57287,46467
SURYAROSNI,20160113,164.6,166.7,145.6,154.05,706134,212413
SUTLEJTEX,20160113,546.55,554,500.2,527.4,15663,6493
SUVEN,20160113,252.05,253,231.4,239.45,448557,139655
SUZLON,20160113,21.05,21.15,19.9,20.75,50147168,13648477
SVOGL,20160113,11.7,11.95,10.25,10.25,384055,239232
SWANENERGY,20160113,67.5,67.5,66.6,66.8,406773,43759
SWARAJENG,20160113,942.5,967.8,923,932.15,4975,3763
SWELECTES,20160113,452.05,463.4,401.5,429.05,5183,2856
SYMPHONY,20160113,2282.5,2399.8,2265.4,2289.05,21008,12592
SYNCOM,20160113,15,15.15,14.15,14.15,759087,547339
SYNDIBANK,20160113,78.9,79.8,76.15,78.3,1774162,394741
SYNGENE,20160113,409.9,409.9,385,405.05,209696,145461
TAINWALCHM,20160113,44.4,44.4,37.35,40.65,18046,13509
TAJGVK,20160113,95.9,99,88.5,93.1,60587,31278
TAKE,20160113,165.2,167.7,141.4,154.25,1057316,433341
TALBROAUTO,20160113,121,121.7,103,109.5,103453,62218
TALWALKARS,20160113,251.95,257,231.1,245.55,74515,28661
TANLA,20160113,44.65,45.7,37,41.35,1770861,755210
TANTIACONS,20160113,25.7,25.7,22.1,23.45,3077,1699
TARAJEWELS,20160113,53.2,53.8,46.45,47.55,287381,136444
TARAPUR,20160113,8.4,8.4,7,7.5,43254,30603
TARMAT,20160113,26.9,28.9,26.9,26.9,1018,1017
TATACHEM,20160113,389.3,395.9,378,382.35,418284,132344
TATACOFFEE,20160113,106.3,107.75,95.35,99.3,1462933,444436
TATACOMM,20160113,436,439.5,409,434.95,743293,222180
TATAELXSI,20160113,2034,2049,1851.55,1932.6,775119,113779
TATAGLOBAL,20160113,141.75,141.95,130.3,135.6,1907971,459035
TATAINVEST,20160113,527.6,531.85,515,523.45,12220,7111
TATAMETALI,20160113,98.5,99.15,94,96.3,55332,29195
TATAMOTORS,20160113,360.45,369.8,356.3,364.6,14191511,5437338
TATAMTRDVR,20160113,272.6,278.9,266.75,273.7,1965963,889634
TATAPOWER,20160113,67.5,68,64.4,65.7,3728023,1553634
TATASPONGE,20160113,464.7,472.3,447,455.4,251917,44098
TATASTEEL,20160113,248.5,251.8,237,246.6,7482478,550501
TBZ,20160113,84,84.9,70.2,80.15,70802,37289
TCI,20160113,291.75,295.05,273.8,279.85,55226,30080
TCIDEVELOP,20160113,297,297,296.5,296.5,721,636
TCIFINANCE,20160113,31.8,32.95,28.05,29.7,34259,25458
TCS,20160113,2317,2327,2255.1,2279.2,2373046,1008246
TDPOWERSYS,20160113,291.3,294.75,268,282.05,22422,11543
TECHM,20160113,508,512.25,496.75,504.45,1431164,918263
TECHNO,20160113,550,550,485.5,501.1,36517,27057
TECHNOFAB,20160113,190,190.5,179,185.4,6830,4547
TEXINFRA,20160113,41.55,42.3,37.2,39.95,257002,141303
TEXMOPIPES,20160113,29.9,31,28.1,28.1,1133674,552927
TEXRAIL,20160113,150.7,150.7,136.95,149.2,515212,191604
TFCILTD,20160113,58.95,59.8,49.3,54.2,1263336,533302
TGBHOTELS,20160113,112.55,117.8,94,106.25,112836,54430
THANGAMAYL,20160113,212.05,217,210,212.3,684,552
THEMISMED,20160113,499.5,499.5,474.9,474.9,3656,0
THERMAX,20160113,891,904.7,866.15,895.25,21879,12827
THIRUSUGAR,20160113,48,49.95,43.4,45.45,27480,18100
THOMASCOOK,20160113,193.45,194.35,187.1,189.1,181793,136727
TI,20160113,22.5,22.7,20.1,20.9,435921,198163
TIDEWATER,20160113,28511,29249.95,25844.8,26240.1,17709,4049
TIIL,20160113,233.05,235,215.5,225.9,20555,13167
TIJARIA,20160113,6.6,6.6,6.6,6.6,11931,11931
TIL,20160113,453,453.95,415,436,11586,6649
TIMESGTY,20160113,23.05,23.95,22.1,23.95,353,351
TIMETECHNO,20160113,59.05,60.3,52.6,55.95,266619,123692
TIMKEN,20160113,522,528.45,493,506.05,13765,9964
TINPLATE,20160113,75.8,76.6,66,70.4,445059,197912
TIPSINDLTD,20160113,64.15,65.05,62.1,63.15,34873,24704
TIRUMALCHM,20160113,208.65,208.65,187,196,18146,9506
TITAN,20160113,349.5,351.25,345,349.95,735198,404568
TNPETRO,20160113,22.1,23.1,19.85,22.2,517351,232691
TNPL,20160113,252.1,256,231.85,242.25,210971,128514
TNTELE,20160113,3.5,3.5,3.25,3.25,477,0
TODAYS,20160113,6.45,6.45,6.45,6.45,1350,1350
TOKYOPLAST,20160113,71.05,73.4,67.15,68.2,77868,45926
TORNTPHARM,20160113,1440.7,1455.75,1364.1,1409.85,227613,107459
TORNTPOWER,20160113,221.4,241.9,213.25,237.55,3764820,1392418
TPLPLASTEH,20160113,221,221,207.65,214,1247,881
TREEHOUSE,20160113,153.1,153.9,143,144.7,126790,63994
TRENT,20160113,1665.95,1688.95,1607,1664.2,6446,3301
TRF,20160113,388.95,394.9,353.5,369,95104,35840
TRICOM,20160113,3.45,3.45,3.15,3.3,290497,186896
TRIDENT,20160113,54.9,55.8,50.35,52.75,1128072,514522
TRIGYN,20160113,99.8,101.95,88.45,92.55,341677,148553
TRIL,20160113,284,297.85,254.8,280.05,28119,19404
TRITURBINE,20160113,104.45,105.5,98.05,101.3,417674,313530
TRIVENI,20160113,52.45,54.85,45.2,53.05,7321382,2383183
TTKHLTCARE,20160113,921.2,985,921.2,956.7,943,624
TTKPRESTIG,20160113,4399.9,4399.9,4230,4304.5,5006,2168
TTL,20160113,52.25,52.8,48,50.75,31057,13546
TTML,20160113,7.95,8,7.15,7.4,1641266,920247
TUBEINVEST,20160113,442.5,449.4,430.3,435.7,109774,73944
TULSI,20160113,7,7,6.7,6.7,65151,55101
TV18BRDCST,20160113,46.5,47,42.05,46.15,17609976,3460374
TVSELECT,20160113,139.55,141.35,116.1,126.9,340032,96803
TVSMOTOR,20160113,293.7,294.45,273,287.55,1970432,619727
TVSSRICHAK,20160113,2740,2740,2580,2630.55,4775,2571
TVTODAY,20160113,337.5,341,291.95,318.9,376432,124289
TWL,20160113,149.4,149.7,133.25,140.65,2117650,755894
UBHOLDINGS,20160113,29.3,29.7,25.75,27.35,268302,67503
UBL,20160113,880.2,883.95,855.75,871.05,388089,239552
UCALFUEL,20160113,137.9,137.9,116.75,125.15,150077,60009
UCOBANK,20160113,41.3,41.9,39.6,40.1,2270683,400534
UFLEX,20160113,180,181.75,166.7,171.05,260712,113863
UFO,20160113,519.95,525,498.5,520.05,8939,6006
UGARSUGAR,20160113,14.7,14.7,13.3,13.5,19186,0
UJAAS,20160113,29.4,29.9,26.15,26.3,1662540,742088
ULTRACEMCO,20160113,2695,2709.05,2608.8,2684.35,442587,287091
UMANGDAIRY,20160113,73.6,73.6,65,69.05,11232,5873
UMESLTD,20160113,3.3,3.3,3.3,3.3,800,800
UNICHEMLAB,20160113,246,250.75,234.2,248,134529,97592
UNIENTER,20160113,38.6,38.6,32.25,36.35,23901,14416
UNIONBANK,20160113,128.2,129.95,123.6,127.85,3849946,902906
UNIPLY,20160113,161.95,162,127.25,147.05,77371,41602
UNITECH,20160113,6.35,6.4,5.95,6.1,49446265,13231911
UNITEDBNK,20160113,21.1,21.25,19.25,20.4,299703,183590
UNITEDTEA,20160113,500.95,514.95,490,500.45,853,778
UNITY,20160113,15.1,15.3,13.3,14.1,117888,69425
UNIVCABLES,20160113,90.9,90.95,82.4,82.45,5109,0
UPERGANGES,20160113,78.5,81.4,70.05,76.55,20378,8577
UPL,20160113,430.15,430.15,404.3,411.1,1079341,420006
USHAMART,20160113,10.65,10.8,10,10.2,555208,395131
USHERAGRO,20160113,43.2,43.7,37.8,40.75,162489,97432
UTINIFTETF,20160113,762.6,762.6,749.02,758.5,44,28
UTISENSETF,20160113,250.2,250.2,246.05,246.12,106,46
UTTAMSTL,20160113,32.5,33,30.3,30.8,158388,93087
UTTAMSUGAR,20160113,30.6,32.85,24.6,29.7,170477,55236
UTTAMVALUE,20160113,3.9,3.95,3.55,3.7,213029,135777
V2RETAIL,20160113,62.65,62.9,49.55,57.25,182716,84172
VADILALIND,20160113,603.85,605.2,542,557.3,58006,33072
VAIBHAVGBL,20160113,499.95,500.95,464.95,473.75,5848,4239
VAKRANGEE,20160113,180,181,170.6,179.45,1707114,680577
VALECHAENG,20160113,42.5,42.5,38.35,39.75,94983,51195
VALUEIND,20160113,18.7,18.7,15.4,15.85,78673,53396
VARDHACRLC,20160113,40.6,40.9,35.8,37.6,219692,163431
VARDMNPOLY,20160113,53.75,55.85,48,50.75,11323,7494
VASCONEQ,20160113,34.1,34.4,27.5,30.8,1068364,527084
VASWANI,20160113,7.6,7.65,7.1,7.65,119102,80358
VEDL,20160113,84.25,85.85,78.65,80.95,17849803,3404740
VENKEYS,20160113,316.65,316.95,290.1,302.7,20208,11765
VENUSREM,20160113,122.45,122.45,109.1,113.3,93340,39661
VESUVIUS,20160113,782.35,805,751.45,755.95,2555,2020
VETO,20160113,119.6,121.9,104.5,113.65,485927,173803
VGUARD,20160113,919,920,892.2,903.35,3077,1938
VICEROY,20160113,22.5,23.2,19,20.75,312870,119332
VIDEOIND,20160113,117.25,119.25,113,118.25,625055,271989
VIJAYABANK,20160113,33.2,33.2,31.6,32,286976,175886
VIJSHAN,20160113,13,13.8,12,12.5,28877,18864
VIKASECO,20160113,20.55,21.3,18.6,18.85,1176744,699161
VIMALOIL,20160113,57.95,59,53.9,57.6,13340,7929
VIMTALABS,20160113,96.45,97,76.85,89.65,185904,77082
VINATIORGA,20160113,452,462,428.45,441.45,33009,17666
VINDHYATEL,20160113,815.35,832.95,777.3,791.75,11086,7463
VINYLINDIA,20160113,58.9,59.95,51.35,54.55,60561,33082
VIPIND,20160113,103.1,106.2,95.8,99.2,1492593,400065
VIPULLTD,20160113,52,52.5,51.45,51.45,2076,1570
VISAKAIND,20160113,116.65,119.5,110.05,112.65,36020,28715
VISASTEEL,20160113,16.35,16.75,15.1,15.85,24853,15343
VISESHINFO,20160113,0.15,0.15,0.1,0.15,1400089,689713
VISHNU,20160113,390.25,397.6,350,374.75,21186,13868
VISUINTL,20160113,3,3,2.8,2.8,39104,0
VIVIDHA,20160113,72,81.6,70.25,76.25,866790,180683
VIVIMEDLAB,20160113,463,473,375.65,409.25,323789,120277
VKSPL,20160113,0.15,0.15,0.1,0.15,73500,73500
VLSFINANCE,20160113,42,42.55,39.1,40.45,95429,80782
VMART,20160113,593.7,593.75,538,551.6,14788,7872
VOLTAMP,20160113,855,878,805,833.4,32490,12614
VOLTAS,20160113,289.95,293,276.45,288.7,1878302,886114
VRLLOG,20160113,418,418,399,403.7,79441,42463
VSSL,20160113,53.5,55.1,46.3,52.65,8947,7417
VSTIND,20160113,1720,1721.15,1661.9,1701,1514,1070
VSTTILLERS,20160113,1475,1500,1380,1429.75,1775,1320
VTL,20160113,796,816.9,762,782.75,33872,15971
WABAG,20160113,666.8,674,644.05,661.5,67766,47677
WABCOINDIA,20160113,5778.05,5845,5592,5686.95,6340,4385
WALCHANNAG,20160113,169.9,171.5,153.25,159.4,321996,95382
WANBURY,20160113,81,83,76.15,79.35,33785,0
WEBELSOLAR,20160113,48.95,48.95,44.55,44.55,39415,27851
WEIZFOREX,20160113,213.1,213.1,200,206.1,943,675
WEIZMANIND,20160113,25,26,22.6,23.1,5563,4343
WELCORP,20160113,107.15,108.5,97.7,103.4,470468,194643
WELENT,20160113,58.45,59.85,50.3,54.2,193525,115089
WELINV,20160113,50.05,50.15,49.1,49.95,4907,3608
WELSPUNIND,20160113,880,882,815.05,858.45,255767,190762
WELSYNTEX,20160113,136.9,137.9,118.1,132.15,95531,56787
WENDT,20160113,2000,2000,1941,1981.35,575,512
WHEELS,20160113,1071.55,1085,1022.65,1047.55,1912,1130
WHIRLPOOL,20160113,675,680.05,658,666.2,30819,23961
WILLAMAGOR,20160113,78,78,66.2,71.95,12783,10086
WINDMACHIN,20160113,48.6,48.65,42.4,43.15,115931,71525
WINSOME,20160113,1.1,1.1,1,1,29680,29680
WIPRO,20160113,547,551.9,540.45,546.5,672669,340767
WOCKPHARMA,20160113,1638,1646.85,1532.1,1571.7,1661223,217325
WONDERLA,20160113,393,395.95,375,380.05,65479,34360
WSI,20160113,12,12,11.25,11.5,2175,1500
WSTCSTPAPR,20160113,72.6,74.4,65.75,70.8,188771,94772
XCHANGING,20160113,57.2,58.7,51.1,53.55,54948,36175
XLENERGY,20160113,4.9,4.9,4.7,4.7,8350,8350
XPROINDIA,20160113,57,58,50.05,53.4,24982,15493
YESBANK,20160113,681.5,689.85,660.1,682.7,4964773,1655927
ZANDUREALT,20160113,1551.05,1573.3,1462,1497.3,4718,1841
ZEEL,20160113,408.4,416.7,405.7,414.25,1746239,1063426
ZEELEARN,20160113,36.95,36.95,33.5,34.5,178452,100053
ZEEMEDIA,20160113,21.2,21.5,19.65,20.6,767063,354552
ZENITHBIR,20160113,0.95,0.95,0.9,0.9,68271,61492
ZENITHCOMP,20160113,3.3,3.3,3.3,3.3,700,700
ZENITHEXPO,20160113,53.9,56.45,51.3,56.45,352,350
ZENSARTECH,20160113,1059,1075,982,1016,62325,23384
ZENTEC,20160113,122.8,123.2,103,108.75,371604,174206
ZICOM,20160113,122.5,123.9,113.6,116.85,94989,61923
ZODIACLOTH,20160113,269.7,276.4,260,274.9,1110,917
ZODJRDMKJ,20160113,47,47,47,47,100,100
ZUARI,20160113,176.4,180,158,169.4,51981,36575
ZUARIGLOB,20160113,119.9,120,104.55,112.75,51715,29980
ZYDUSWELL,20160113,845.25,849.95,810,824.5,5555,3865
ZYLOG,20160113,6.35,6.35,5.75,6.35,2070709,1183491
NSENIFTY,20160113,7557.90,7590.95,7425.80,7562.40,221908258,221908258,0
NIFTYJUNIOR,20160113,19378.65,19435.50,18819.40,19197.20,112321464,112321464,0
NIFTYLIQ15,20160113,2865.30,2871.65,2781.80,2851.15,111104155,0,0
NIFTYMIDCAPLIQ15,20160113,-,-,-,2748.22,89494804,0,0
NSE100,20160113,7720.85,7747.95,7571.50,7712.45,334229722,0,0
NIFTY200,20160113,4017.50,4031.30,3931.55,4006.60,761429408,0,0
NSE500,20160113,6445.65,6467.00,6294.30,6415.95,1031466961,0,0
MIDCAP50,20160113,3332.95,3341.00,3161.15,3246.00,301947981,194812809,0
NSEMIDCAP,20160113,-,-,-,4072.55,-,0,0
NIFTYSMALL100,20160113,-,-,-,2826.63,-,0,0
NIFTYAUTO,20160113,7784.10,7832.25,7653.30,7795.50,36814782,0,0
BANKNIFTY,20160113,15835.05,15956.25,15532.25,15871.85,113380181,0,0
NIFTYENERGY,20160113,8675.45,8780.30,8540.75,8734.65,39435973,0,0
NIFTYFINSERVICE,20160113,6617.55,6662.75,6495.30,6632.00,74770675,0,0
NIFTYFMGC,20160113,19433.80,19547.05,19214.50,19414.70,12492336,0,0
NSEIT,20160113,10807.85,10860.40,10646.55,10839.85,11133904,0,0
NIFTYMEDIA,20160113,2508.30,2542.30,2439.90,2503.55,25242929,0,0
NIFTYMETAL,20160113,1739.90,1750.25,1672.50,1712.70,57173654,0,0
NIFTYPHARMA,20160113,11420.00,11471.85,11121.60,11321.40,12122190,0,0
NIFTYPSUBANK,20160113,2546.75,2557.25,2441.45,2512.65,73381737,0,0
NIFTYREALTY,20160113,168.50,170.05,160.95,165.10,103088056,0,0
NIFTYCOMMODITIES,20160113,2381.40,2387.70,2317.95,2362.65,124393367,0,0
NIFTYCONSUMPTION,20160113,3432.85,3446.35,3360.25,3416.65,61876334,0,0
NIFTYCPSE,20160113,2004.25,2007.45,1952.80,1986.05,13732499,0,0
NIFTYINFRA,20160113,2635.75,2635.95,2505.95,2563.25,174892330,0,0
NIFTYMNC,20160113,9122.55,9153.10,8971.40,9101.90,23197379,0,0
NIFTYPSE,20160113,3058.75,3063.15,2975.30,3030.65,57339620,0,0
NIFTYSERVSECTOR,20160113,9723.80,9777.10,9545.75,9740.60,169758506,0,0
NIFTYSHARIAH25,20160113,-,-,-,3140.27,35950494,0,0
NIFTY50SHARIAH,20160113,-,-,-,1768.01,47789316,0,0
NIFTY500SHARIAH,20160113,-,-,-,2096.08,177212099,0,0
NIFTY100EQUALWEIGHT,20160113,-,-,-,9747.48,334229722,0,0
NSEDEFTY,20160113,-,-,-,3920.41,-,0,0
NIFTY50DIVPOINT,20160113,95.23,95.23,95.23,95.23,-,0,0
NIFTYDIVOPPS50,20160113,1828.05,1832.15,1787.90,1815.40,112474371,0,0
NIFTYALPHA50,20160113,-,-,-,9111.93,108589865,0,0
NIFTYHIGHBETA50,20160113,-,-,-,1417.97,469408660,0,0
NIFTYLOWVOL50,20160113,-,-,-,7178.03,84874474,0,0
NIFTYQUALITY30,20160113,-,-,-,1994.84,53217506,0,0
NIFTY50VALUE20,20160113,3411.35,3441.15,3351.60,3426.30,125798792,0,0
NIFTYGROWSECT15,20160113,4957.05,4966.95,4874.25,4950.45,21172820,0,0
VIX,20160113,18.71,19.66,17.52,18.35,0,0