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

20MICRONS,20160209,26.45,26.8,25.7,26.6,5248,2824
3IINFOTECH,20160209,4.9,4.9,4.7,4.8,1304759,619217
3MINDIA,20160209,11500,11700,11007,11565.9,2702,775
8KMILES,20160209,1935,1945,1890,1906.85,19252,7184
A2ZINFRA,20160209,22.2,23.5,22.15,23.05,89171,51932
AARTIDRUGS,20160209,485,487.9,477,484.95,17251,8539
AARTIIND,20160209,487,493.6,480.05,491.95,14940,11256
AARVEEDEN,20160209,56.1,58.5,56.1,57.35,6932,2500
ABAN,20160209,171,171.85,167,168.7,551851,154756
ABB,20160209,1098,1157,1090,1121.25,199863,38303
ABBOTINDIA,20160209,5050,5050,4818,4844.7,2307,1404
ABFRL,20160209,177.7,178,161.2,173.05,5869011,4555705
ABGSHIP,20160209,52.6,53.05,47.6,49.3,542846,245686
ABIRLANUVO,20160209,837,843.8,811.5,818.6,413757,283208
ACC,20160209,1271,1292.85,1270,1279.1,148674,45480
ACCELYA,20160209,912,939.95,898.95,926.1,2559,1632
ACE,20160209,37,37.9,36.4,36.6,65438,32395
ACROPETAL,20160209,3.2,3.25,3,3.05,31116,23157
ADANIENT,20160209,74.45,76,72.5,75,3893431,304738
ADANIPORTS,20160209,210,212.75,208.55,210.4,1954496,848036
ADANIPOWER,20160209,25.85,26.25,25.25,26.1,4141644,711863
ADANITRANS,20160209,32.85,33.2,32.2,32.8,397333,195680
ADFFOODS,20160209,81.3,83.1,81.3,82.2,15028,9308
ADHUNIK,20160209,12.3,12.35,12,12.1,12302,9547
ADI,20160209,220.25,222,213,219.7,4235,3525
ADLABS,20160209,102,105.05,102,102.85,25733,13133
ADORWELD,20160209,276.5,289,270.25,282.2,12006,5468
ADSL,20160209,42.5,44.7,42.3,43.55,143356,77413
ADVANIHOTR,20160209,49.8,49.8,47,48.5,6703,6700
ADVANTA,20160209,415,415,393.05,397.5,10502,5992
AEGISCHEM,20160209,92.65,94,90.25,92.25,43196,24721
AFL,20160209,66.6,66.7,53.2,53.7,255263,158019
AGARIND,20160209,169.9,169.9,160.25,160.8,12455,8567
AGCNET,20160209,77.3,77.3,74.1,76.2,1487,992
AGRITECH,20160209,9.6,9.7,9.6,9.7,242,0
AGRODUTCH,20160209,3.1,3.4,3.1,3.2,20848,18197
AHLEAST,20160209,145,152,138.8,140.1,162,116
AHLUCONT,20160209,256.5,274.9,256.5,271.8,7462,5712
AHLWEST,20160209,115,115,115,115,342,342
AIAENG,20160209,790,802,785,790.3,107573,102512
AICHAMP,20160209,28.8,28.8,28.8,28.8,55,0
AIFL,20160209,260.9,274.5,260.9,265.15,52804,30234
AIL,20160209,615.5,629.6,615,620.25,3986,2310
AJANTPHARM,20160209,1281,1317.8,1271.4,1297.95,99250,20999
AJMERA,20160209,130.8,133.5,129,130.85,32572,9069
AKSHOPTFBR,20160209,13.9,14.5,13.8,14.05,600394,286810
AKZOINDIA,20160209,1270,1300,1261.6,1278.25,8762,6810
ALANKIT,20160209,82.95,83.35,81,81.45,650226,134962
ALBK,20160209,52,55,50.6,51.05,6746590,843764
ALCHEM,20160209,24,25.2,23.8,24.3,817,625
ALEMBICLTD,20160209,37.05,37.75,36.9,37.15,220220,110429
ALICON,20160209,298.25,310.5,281.1,284.25,5676,3901
ALKALI,20160209,44.5,45.45,43.3,44,5399,3710
ALKEM,20160209,1310,1344.4,1300,1338.4,42425,21217
ALKYLAMINE,20160209,309,319,305,312.65,1781,1454
ALLCARGO,20160209,178.8,180.5,175.5,177.5,41492,16366
ALLSEC,20160209,115.95,118.8,112,117.6,3879,2928
ALMONDZ,20160209,10.7,11.2,10.7,10.7,2785,2765
ALOKTEXT,20160209,5.05,5.05,4.95,5,1329865,479486
ALPA,20160209,55.85,55.85,52.45,53,17035,0
ALPHAGEO,20160209,594.95,615,576.25,605.95,13320,6083
ALPSINDUS,20160209,4.85,5.2,4.85,5.05,30126,21849
ALSTOMT&D,20160209,434.2,437.95,424,435.4,21991,9645
AMARAJABAT,20160209,863.7,871.7,850,867.05,169094,61950
AMBIKCO,20160209,802.8,808,790,790.9,11450,7971
AMBUJACEM,20160209,196.5,198.3,195,197.65,962190,444635
AMDIND,20160209,28.5,28.5,26.75,27.25,9547,6504
AMRUTANJAN,20160209,410,418,402.6,413.8,1896,1025
AMTEKAUTO,20160209,33,33.8,32.5,33.4,616878,216897
AMTL,20160209,23,24,23,23.65,1714,1498
ANANTRAJ,20160209,35,35.55,34.5,34.85,242774,141822
ANDHRABANK,20160209,52.1,53.2,50.85,51,1521436,313205
ANDHRACEMT,20160209,7,7,6.75,6.9,197040,144728
ANDHRSUGAR,20160209,124,124.95,119.5,120.45,12718,10543
ANGIND,20160209,43.05,43.05,41.5,42.1,19157,11069
ANIKINDS,20160209,29.4,29.4,29.4,29.4,1,0
ANKITMETAL,20160209,2.15,2.2,2.05,2.1,74364,58018
ANSALAPI,20160209,17.05,17.7,17.05,17.5,45014,31855
ANSALHSG,20160209,23.5,23.85,23.25,23.4,5316,4269
ANTGRAPHIC,20160209,1.2,1.2,1.1,1.2,120412,0
APARINDS,20160209,491,495.5,481.5,486.5,70587,53555
APCOTEXIND,20160209,201,203.9,195,201.65,10674,8275
APLAPOLLO,20160209,690,696,665.1,670.35,31114,16397
APLLTD,20160209,600,612,589,590.75,61892,38781
APOLLOHOSP,20160209,1435,1453.8,1420.1,1435.2,94810,37235
APOLLOTYRE,20160209,134.05,138.4,133.45,135.1,2618057,183071
APOLSINHOT,20160209,296,296,267.9,269.35,10,0
APTECHT,20160209,60.6,60.85,58.6,60.05,159760,59432
ARCHIDPLY,20160209,45.75,47.35,45.7,46.7,29059,16719
ARCHIES,20160209,25.45,27.4,24.7,26.5,827216,337020
ARCOTECH,20160209,355,355,340.1,343.35,302381,5046
ARIES,20160209,78.25,79.5,75.25,76.2,16539,9737
ARIHANT,20160209,53,53,45.9,46.05,5457,1635
AROGRANITE,20160209,44,47.45,41.6,46.1,2527,1638
ARROWCOAT,20160209,590,590,551.05,553.35,13962,10979
ARROWTEX,20160209,38.45,38.45,34,35.95,215880,84823
ARSHIYA,20160209,35.55,36.7,35.05,35.3,41850,22562
ARSSINFRA,20160209,32.45,32.9,30.1,31.25,193003,123658
ARVIND,20160209,283,285.75,273.85,283.2,1530649,152274
ARVINFRA,20160209,98,100.9,94.6,97.4,33565,18639
ASAHIINDIA,20160209,148,148,146,146.2,3565,2815
ASAHISONG,20160209,140.5,142,136.15,139.25,5367,3864
ASAL,20160209,39.1,39.1,38,38.1,579,579
ASHAPURMIN,20160209,67.35,70.35,67.15,68.7,71918,27535
ASHIANA,20160209,139.55,159.7,135.1,151.05,75873,31882
ASHIMASYN,20160209,11.75,12.75,11.75,12.35,33426,24743
ASHOKA,20160209,185.4,188.7,181.5,187.15,70597,41188
ASHOKLEY,20160209,88,89.1,86.8,88.25,6688529,2016304
ASIANHOTNR,20160209,112,113,109.2,111,128,63
ASIANPAINT,20160209,884.9,894.3,878.5,884.2,636386,337292
ASIANTILES,20160209,139,143.9,131.3,133.2,27175,16687
ASSAMCO,20160209,5.05,5.25,4.8,5.1,435999,224868
ASTEC,20160209,185,191.5,184,187.1,16939,11008
ASTRAL,20160209,391.05,412,380.2,407.35,38681,19775
ASTRAMICRO,20160209,117.05,119.5,116.45,117.75,187141,56928
ASTRAZEN,20160209,1235,1235,1205,1224.55,15640,10020
ATFL,20160209,490.35,497.8,485.05,487.1,367,271
ATLANTA,20160209,33.1,33.85,32.1,33.25,23952,15191
ATLASCYCLE,20160209,190,192,187.1,188.55,3730,2652
ATUL,20160209,1455,1481.25,1410,1462.75,7902,5049
ATULAUTO,20160209,493.9,524,485,492.45,205837,52967
AURIONPRO,20160209,135,138,129,130.35,23025,16482
AUROPHARMA,20160209,738,747.1,720,742.7,2413873,572754
AUSOMENT,20160209,23.05,23.05,22,23,266,263
AUSTRAL,20160209,0.4,0.45,0.4,0.4,36848,36848
AUTOAXLES,20160209,600,614.95,600,608,272,256
AUTOIND,20160209,43.2,43.4,42.85,43.3,3741,2794
AUTOLITIND,20160209,53,54.9,51,53.35,2183,1742
AVANTIFEED,20160209,408,424,408,419.7,15847,13122
AVTNPL,20160209,32.1,32.1,30.55,31.4,17493,11059
AXISBANK,20160209,401,405.9,396,399.9,6550274,2427855
AXISCADES,20160209,250,250,238.4,240.75,84028,31744
AXISGOLD,20160209,2451,2684,2451,2582.9,1559,1184
AYMSYNTEX,20160209,113,117.95,111.3,116.95,21227,17611
BAFNAPHARM,20160209,34.2,34.25,33.1,33.45,20611,11047
BAGFILMS,20160209,4,4.25,3.8,4,120021,85140
BAJAJ-AUTO,20160209,2344,2390,2337.9,2376.6,166296,76392
BAJAJCORP,20160209,392.05,397,392,395.1,12856,9929
BAJAJELEC,20160209,176.25,181.5,176.25,177.85,89980,52556
BAJAJFINSV,20160209,1820,1820,1770.4,1784.2,30720,17455
BAJAJHIND,20160209,16.35,16.85,16.25,16.6,1777029,639628
BAJAJHLDNG,20160209,1432,1432,1401.05,1421.4,2359,1148
BAJFINANCE,20160209,6600,6665.75,6396,6584.05,92118,34546
BALAJITELE,20160209,109.65,112.65,107.95,111.1,262648,170609
BALAMINES,20160209,141.05,147,139.3,140.95,26599,13707
BALKRISIND,20160209,608.8,608.8,595,603.25,18351,15452
BALLARPUR,20160209,15,15.3,14.9,15.15,438756,250730
BALMLAWRIE,20160209,560,574.9,560,568.75,2750,1754
BALPHARMA,20160209,106.95,114.3,104,112.35,292723,78461
BALRAMCHIN,20160209,87.75,90.75,85.05,85.65,3269883,869644
BANARBEADS,20160209,43,44,42.1,42.1,5945,4629
BANARISUG,20160209,1070,1070,1042.55,1049.85,1034,861
BANCOINDIA,20160209,114,115.6,108.1,109.55,49223,27520
BANG,20160209,14.8,14.8,14.8,14.8,1,1
BANKBARODA,20160209,128,131.55,123.55,124.3,8476433,2446230
BANKBEES,20160209,1499.3,1509.65,1485.33,1499.84,1932,723
BANKINDIA,20160209,100,102.2,95.5,95.75,5171167,1089391
BANSWRAS,20160209,95,96.95,93.75,96.5,527,516
BARTRONICS,20160209,10.65,10.85,10.4,10.65,64045,39411
BASF,20160209,727,765.15,723.55,758.35,40151,30363
BASML,20160209,223,223,217,217,224,199
BATAINDIA,20160209,470.1,483.9,470.1,481.75,200756,54465
BAYERCROP,20160209,3494.95,3494.95,3353.55,3400.4,13680,8793
BBL,20160209,811.5,822.3,804,814.4,12455,5157
BBTC,20160209,395.05,402.05,389,391.45,13174,7201
BEARDSELL,20160209,123.5,123.5,114,114,8,5
BEDMUTHA,20160209,14.45,14.45,13.8,13.9,1150,680
BEL,20160209,1210,1224.05,1200.55,1209.05,139357,63801
BEML,20160209,1026.9,1043.9,997.6,1011,179647,55564
BEPL,20160209,18.75,19.1,17.8,17.95,254636,198005
BERGEPAINT,20160209,277,277,258.2,260.3,266241,148187
BFINVEST,20160209,113,115,109,110.1,22502,12012
BFUTILITIE,20160209,497,507,493.5,498.9,318993,49964
BGLOBAL,20160209,4.75,5.25,4.75,5.25,7420,0
BGRENERGY,20160209,109.7,110.95,106.6,108.6,92175,30028
BHAGYNAGAR,20160209,18.4,18.4,17.1,17.2,7986,5891
BHARATFORG,20160209,770,810.6,748,778,2852570,419889
BHARATGEAR,20160209,71,71,67,67.65,5764,4623
BHARATRAS,20160209,999.95,999.95,970,980.1,153,151
BHARTIARTL,20160209,309,313.95,307,312.25,2835306,1598288
BHARTISHIP,20160209,24,25.75,23.6,23.75,9009,0
BHEL,20160209,131.75,133.4,129.95,131.4,2666447,292866
BHUSANSTL,20160209,38,38.6,37.3,38.1,222010,70914
BIL,20160209,500,502.75,485,491.45,12022,1581
BILENERGY,20160209,1.2,1.2,1.2,1.2,1000,1000
BINANIIND,20160209,60.05,61,59.15,59.7,14590,8400
BINDALAGRO,20160209,33.25,34,32.8,33.2,9466,8106
BIOCON,20160209,465.1,474,453,458.35,379890,109452
BIRLACORPN,20160209,383.05,390.75,373.65,377.55,5530,4230
BIRLACOT,20160209,0.05,0.05,0.05,0.05,490260,490260
BIRLAERIC,20160209,45.5,46.5,44.5,44.8,1117,0
BIRLAMONEY,20160209,23,23.4,22.85,23.15,6803,6273
BLBLIMITED,20160209,4.05,4.8,4.05,4.55,3556,2056
BLISSGVS,20160209,168,174.45,168,171.6,281742,75403
BLKASHYAP,20160209,16,16.5,15.25,15.45,153924,111242
BLUEBLENDS,20160209,93.9,93.9,86.2,89.8,912,0
BLUEDART,20160209,6291.9,6344.95,6075,6261.1,2402,1633
BLUESTARCO,20160209,342,348,334.4,341.55,17976,12335
BLUESTINFO,20160209,220,239.9,220,222.05,9631,8559
BODALCHEM,20160209,55.45,56,54.3,54.55,308883,146182
BOMDYEING,20160209,47.9,48,46.55,47.65,410576,142638
BOSCHLTD,20160209,16368,16451.15,16100.25,16354.35,11931,5263
BPCL,20160209,821.9,839.5,816.7,824.9,1822411,523469
BPL,20160209,29.7,29.95,29.15,29.7,26168,13255
BRFL,20160209,161,162.85,152.1,158.7,5770,5249
BRIGADE,20160209,143.65,146.95,143.2,144.2,11042,6153
BRITANNIA,20160209,2842,2890,2760,2783.1,249385,100859
BROOKS,20160209,87.05,90.7,86.35,88.4,77517,27348
BSELINFRA,20160209,3.1,3.1,2.9,3,98693,93141
BSL,20160209,68.25,68.25,56.35,56.7,128733,82835
BSLGOLDETF,20160209,2661,2661,2660,2660,30,29
BSLIMITED,20160209,20.2,20.5,19.6,19.9,92669,74146
BSLNIFTY,20160209,87.4,92.8,83.02,90.76,204,191
BURNPUR,20160209,10.1,10.45,9.6,9.95,41562,26860
BUTTERFLY,20160209,245,255,237,249.8,66299,29048
BVCL,20160209,17.1,17.6,16.55,17.35,8171,5249
BYKE,20160209,157.15,157.25,155.25,156,76710,23399
CADILAHC,20160209,321.8,329.75,320,328.35,778119,353840
CAIRN,20160209,121.3,127,120.8,125,2402696,462991
CALSOFT,20160209,8.85,8.85,8.05,8.1,3561,2551
CAMLINFINE,20160209,101.85,101.85,99.2,100,306732,260391
CANBK,20160209,193.5,199.5,188.8,190.3,4548622,486354
CANDC,20160209,12.9,12.9,12.2,12.2,24341,22939
CANFINHOME,20160209,1008.9,1026.8,996.05,999,18599,11689
CANTABIL,20160209,78.2,83.5,75.15,80.25,47149,19720
CAPF,20160209,396,406,395,403,42221,28990
CAPLIPOINT,20160209,1135,1135,1070.05,1076.1,11871,7587
CARBORUNIV,20160209,170.55,176,170.55,173.8,3861,2246
CAREERP,20160209,112,115,112,112.8,14109,10830
CARERATING,20160209,1097.3,1099.2,1055.1,1080.9,14373,11447
CASTEXTECH,20160209,10.2,10.2,9.7,9.75,1367956,860274
CASTROLIND,20160209,409,412.4,403.15,408.85,148620,47712
CCCL,20160209,4.9,5.05,4.85,5.05,39000,27415
CCHHL,20160209,12,12.3,11.65,11.8,9109,7069
CCL,20160209,170,170,165.1,168.7,67274,40446
CEATLTD,20160209,912.9,926,901.2,907.8,274415,36216
CEBBCO,20160209,21.05,21.05,20.1,20.45,19500,15624
CELEBRITY,20160209,11.3,12.3,11.2,11.95,8844,8020
CELESTIAL,20160209,27.6,27.6,25.05,27.15,28864,17880
CENTENKA,20160209,171.05,171.05,167.75,168.75,14597,10346
CENTEXT,20160209,2.1,2.2,2.05,2.2,26425,19857
CENTRALBK,20160209,60.2,61.95,60.1,61.7,227450,71658
CENTUM,20160209,581.35,585.1,551.5,565.4,15094,9046
CENTURYPLY,20160209,142,147,141.3,146.1,106980,66223
CENTURYTEX,20160209,467.5,477.5,462.6,474.5,1284879,214915
CERA,20160209,1680,1698.55,1612.55,1642.75,9049,6444
CEREBRAINT,20160209,18.15,20.4,18.15,20.3,1700604,482981
CESC,20160209,447,450.5,427.5,432.2,563656,174141
CGCL,20160209,172.4,172.4,166.85,167,1120,678
CHAMBLFERT,20160209,56.25,56.7,55.1,55.35,136150,102719
CHEMFALKAL,20160209,84,84,80.2,81.1,1828,1301
CHENNPETRO,20160209,169,171.5,166,169.55,207249,58315
CHOLAFIN,20160209,690,706.9,680.6,684.45,10118,3288
CHROMATIC,20160209,3,3.05,2.9,2.95,102938,82206
CIGNITITEC,20160209,428.7,431,417.9,422.35,24795,17275
CIMMCO,20160209,84,84,81.25,83.45,13038,7951
CINELINE,20160209,25,25.05,24.1,24.2,10432,10004
CINEVISTA,20160209,4.5,4.7,4.5,4.7,543,523
CIPLA,20160209,564.9,571.2,551.1,555.85,1357674,754345
CLNINDIA,20160209,707.35,710.9,701,703.35,1980,1429
COALINDIA,20160209,320.4,323,308.05,309.25,3673347,1845998
COFFEEDAY,20160209,244.7,246.5,241.1,243.25,38524,22394
COLPAL,20160209,845,852,836,848.35,91835,52319
COMPUSOFT,20160209,9.9,9.9,9.4,9.45,2240,1861
CONCOR,20160209,1147,1151.2,1085,1138.5,69489,40059
CONSOFINVT,20160209,61.3,61.35,57,58.85,1016,803
CORDSCABLE,20160209,51.35,52.8,50.75,50.8,7002,6536
COROMANDEL,20160209,168,173.6,160,172.35,60076,27091
CORPBANK,20160209,38.3,39.4,38.2,38.4,104331,60516
COSMOFILMS,20160209,265,273.85,264.05,270.7,118802,42603
COUNCODOS,20160209,5.25,5.25,5,5,7542,7517
COX&KINGS,20160209,199.7,199.7,193.6,194.8,236880,170203
CPSEETF,20160209,19.5,19.65,19.32,19.39,84014,53108
CREATIVEYE,20160209,3.6,3.6,3.6,3.6,3,3
CREST,20160209,51.95,51.95,45.5,46.2,3788,2622
CRISIL,20160209,1859.95,1859.95,1800.8,1828.75,4195,1895
CRMFGETF,20160209,2667,2667,2667,2667,5000,5000
CROMPGREAV,20160209,126.6,130.55,123.1,128.7,6738909,2163657
CTE,20160209,132.1,132.1,132.1,132.1,310,310
CUB,20160209,84.4,85.55,83,85,561042,469368
CUBEXTUB,20160209,12.95,12.95,12.35,12.35,700,0
CUMMINSIND,20160209,949,949,921,927.15,196701,142090
CYBERMEDIA,20160209,7.75,7.75,7.75,7.75,56,56
CYBERTECH,20160209,42,43,40.9,41.75,11857,6497
CYIENT,20160209,403.95,403.95,392.05,395.8,23032,20080
DAAWAT,20160209,225.45,225.45,211.55,213.95,4393,3610
DABUR,20160209,250,251.45,247.7,249.25,562650,397444
DALMIABHA,20160209,710,722.95,679.25,692.95,8408,5146
DALMIASUG,20160209,71,74.25,70,72.2,43577,20984
DATAMATICS,20160209,54.5,55.6,53.5,54.65,34745,19696
DBCORP,20160209,315,320,311,318.35,896,599
DBREALTY,20160209,46.25,47.8,46.25,46.65,69366,33104
DBSTOCKBRO,20160209,23.25,23.25,22.9,23.05,6465,360
DCBBANK,20160209,78.5,79.85,77.5,78.1,355390,165214
DCM,20160209,79.15,80.9,79,79.2,19880,9374
DCMSHRIRAM,20160209,123.05,125,119.15,120.7,23522,13629
DCW,20160209,22.95,23.4,22.75,23.15,281896,125372
DECCANCE,20160209,597,597,560,574.3,8392,5208
DEEPAKFERT,20160209,142.25,142.9,140,140.2,17627,8955
DEEPAKNTR,20160209,64.2,65.1,61.35,61.65,36227,21212
DEEPIND,20160209,165,169.85,160.7,167.1,145931,45021
DELTACORP,20160209,67,67.7,66.2,66.6,636035,239997
DEN,20160209,76.8,76.8,72.4,72.9,86788,48362
DENABANK,20160209,35,35.9,30.45,31.2,4248679,1595243
DENORA,20160209,316,316,285,300.2,17608,8242
DHAMPURSUG,20160209,65.7,66.8,63.45,64,267186,100928
DHANBANK,20160209,18.8,18.85,18.3,18.4,132824,73682
DHANUKA,20160209,510,534.8,502,525.75,15524,8333
DHARSUGAR,20160209,14.1,15.4,12.55,13.65,90357,48457
DHFL,20160209,171.7,171.7,166.15,167.05,1383125,487993
DHUNINV,20160209,128,138,127.95,137,441,423
DIAPOWER,20160209,34,35.8,34,34.75,31420,19124
DICIND,20160209,645,649.25,631,632.15,3332,2571
DIGJAM,20160209,12.3,12.55,12,12.05,114590,58108
DISHMAN,20160209,344.9,347,332,342.15,590532,61079
DISHTV,20160209,80.4,82.6,79.5,81.6,3637949,979373
DIVISLAB,20160209,1055,1075,1022.95,1033.65,301134,150851
DLF,20160209,94.85,97.3,94.45,95.5,7210910,718507
DLINKINDIA,20160209,135,138.4,134,137.35,20475,7996
DOLPHINOFF,20160209,90,97,88.15,89.25,51473,27867
DONEAR,20160209,28.35,29,27.15,28.6,61543,39230
DPL,20160209,75,76.9,74.1,74.9,31331,25374
DPSCLTD,20160209,13.6,14.55,13.15,14.25,25658,24735
DQE,20160209,28.9,28.9,25.5,27.25,100722,55550
DREDGECORP,20160209,331.6,346,330.1,335.3,25882,6058
DRREDDY,20160209,3058,3115,2948,2959.6,1121969,222179
DSKULKARNI,20160209,77.05,78.95,74.05,77.75,10524,6886
DTIL,20160209,240,245.85,236.05,239.9,2071,1570
DUNCANSLTD,20160209,14.1,14.8,14.1,14.8,1371,0
DWARKESH,20160209,129,129,122.6,124.85,31833,20169
DYNAMATECH,20160209,1862.6,1878,1805,1837.4,658,426
DYNATECH,20160209,17.7,17.7,16,16.25,81272,53432
EASTSILK,20160209,2.8,2.8,2.55,2.65,9390,8886
EASUNREYRL,20160209,39.65,40.25,39,39.35,5286,4894
ECEIND,20160209,140,147,133.65,141.45,1533,832
ECLERX,20160209,1342.25,1343,1320.1,1328.4,25540,23222
EDELWEISS,20160209,50.95,50.95,48.8,49.4,295609,196667
EDL,20160209,74.3,78.9,73.5,76.65,99737,31284
EDUCOMP,20160209,13.05,13.2,12.8,12.95,269007,125498
EICHERMOT,20160209,18200,18368.7,17977.55,18175.8,36583,10345
EIDPARRY,20160209,167.5,172.75,166,171.55,163329,73298
EIHAHOTELS,20160209,297.5,298,296.5,296.9,809,741
EIHOTEL,20160209,110.5,112.75,109.5,112.25,58480,37268
EIMCOELECO,20160209,347,352,347,352,178,0
EKC,20160209,16.8,17.5,16.8,17.25,145531,97361
ELAND,20160209,35.2,36.8,35.2,36.1,74927,53669
ELECON,20160209,60.6,60.95,58.5,59,227115,145265
ELECTCAST,20160209,20,20.2,19.55,20,180997,126142
ELECTHERM,20160209,45.25,45.25,45.25,45.25,135,135
ELGIEQUIP,20160209,126,127.6,123.65,124.95,33730,14936
ELGIRUBCO,20160209,27.5,29.7,27.5,27.8,40262,36516
EMAMIINFRA,20160209,37,37.8,35.6,36.5,2684,1931
EMAMILTD,20160209,1047.8,1063,1032.05,1061.05,48588,26134
EMCO,20160209,28,28.4,26.4,27.2,57320,30323
EMKAY,20160209,60,62,56.75,59.65,11811,8165
EMMBI,20160209,57.6,60,57.5,57.65,36882,14284
ENERGYDEV,20160209,39.5,41,38.25,39.85,144681,50140
ENGINERSIN,20160209,180.6,180.65,173.95,176.4,410125,102501
ENIL,20160209,676,702.8,665,700.2,2716,1078
ENTEGRA,20160209,3.4,3.4,3.35,3.35,5928,0
EON,20160209,48.7,51,48.65,50.55,10250,8021
EROSMEDIA,20160209,194,204.55,192,199.95,1039788,244226
ESABINDIA,20160209,535.4,535.4,505,513.3,567,426
ESCORTS,20160209,127.8,133.4,127.8,131.3,322662,118322
ESL,20160209,3.45,3.7,3.4,3.65,1934799,1663326
ESSAROIL,20160209,260.5,263.25,260.5,262.9,202556,192625
ESSARSHPNG,20160209,26.9,27.35,26.5,26.85,35515,24800
ESSDEE,20160209,149.3,157.4,149.1,149.3,577196,135822
ESSELPACK,20160209,153.85,154,148.6,150.85,43114,21932
ESTER,20160209,58,59.9,55.8,58.5,38355,20627
EUROCERA,20160209,3.2,3.25,3.05,3.2,56293,35119
EUROMULTI,20160209,3.35,3.35,3.35,3.35,200,0
EUROTEXIND,20160209,26.75,27.05,26.75,27,456,456
EVEREADY,20160209,228.65,228.65,222,225.5,154612,110578
EVERESTIND,20160209,215,219.9,213.25,216.55,3372,1941
EVERONN,20160209,25.1,25.25,24.5,24.75,21123,12650
EXCEL,20160209,36.1,36.6,34.1,34.9,6142,3555
EXCELCROP,20160209,1097.9,1110,1080,1101,1471,1062
EXCELINDUS,20160209,183,190.05,182.95,184.8,11410,6160
EXIDEIND,20160209,125.3,129.2,123.9,128.5,956881,409621
FACT,20160209,21.2,21.75,20.75,21.1,17535,6358
FAGBEARING,20160209,3950,3999.95,3911.1,3988.35,641,489
FARMAXIND,20160209,0.2,0.3,0.2,0.25,104867,0
FCEL,20160209,21.4,22.05,21.3,21.55,1304813,620313
FCL,20160209,23.9,26,23.8,25.4,45720,35122
FCSSOFT,20160209,0.4,0.45,0.35,0.4,439817,378320
FDC,20160209,180,184,175.4,181.05,18843,14635
FEDDERLOYD,20160209,78,79.1,77.1,78.3,61020,29814
FEDERALBNK,20160209,45.9,45.95,44.4,44.6,2822916,1530948
FIEMIND,20160209,748,750,735,746.2,10872,3283
FILATEX,20160209,37.5,39,37.5,37.75,36661,26182
FINANTECH,20160209,100.1,105.1,98.5,99.85,327502,62786
FINCABLES,20160209,225,226.9,222,225.25,16845,10949
FINPIPE,20160209,309.95,313.7,305,310.95,16633,10834
FLEXITUFF,20160209,180,184.9,176,179.5,22847,779
FLFL,20160209,82.2,82.9,80.5,81.4,14630,7937
FMGOETZE,20160209,320.3,321,305.5,317.25,2443,852
FMNL,20160209,29.5,31,29.2,29.6,11654,8828
FORTIS,20160209,166.05,170,163.1,164.45,339583,183972
FOSECOIND,20160209,1273,1278.3,1221.05,1230.35,572,470
FRL,20160209,134,134.6,131,131.75,139207,23235
FRLDVR,20160209,107,107.45,103,103.65,135,118
FSL,20160209,34.65,34.8,33.7,33.95,915028,512171
GABRIEL,20160209,88,88,83.1,83.9,105677,73351
GAEL,20160209,41.05,41.7,40.35,41.35,28572,14627
GAIL,20160209,341.2,353,338.8,348.6,2644806,253230
GAL,20160209,32,32,30.1,31.9,107765,55364
GALLANTT,20160209,26.35,26.95,25.7,26.4,13413,2814
GALLISPAT,20160209,404.35,405,403.8,404.25,25174,11444
GAMMNINFRA,20160209,4.6,4.75,4.5,4.7,346949,195050
GAMMONIND,20160209,16.2,16.35,16,16.05,113988,66661
GANDHITUBE,20160209,208,212.5,208,212.5,52,32
GANECOS,20160209,145.1,149.8,143,143.95,4970,3668
GANESHHOUC,20160209,105.45,105.5,101.3,102.45,9992,4878
GANGOTRI,20160209,1.9,1.9,1.9,1.9,1500,0
GARDENSILK,20160209,24,24.5,24,24.1,4444,3409
GARWALLROP,20160209,336.05,344.95,331.4,336.95,10008,6896
GATI,20160209,107,109.7,106.65,108.7,652862,154782
GAYAPROJ,20160209,633,633,610.05,612.15,10238,5049
GDL,20160209,273.95,278,267,275.85,24834,13621
GEECEE,20160209,101.2,102.95,99,100.95,8464,5385
GEINDSYS,20160209,10.1,10.5,9.45,10.1,3291,1501
GEMINI,20160209,3.5,3.5,3.5,3.5,1481,1481
GENESYS,20160209,62.3,62.35,58.05,58.25,4606,2558
GENUSPAPER,20160209,4.7,5.4,4.7,5,163576,150724
GENUSPOWER,20160209,54.5,54.5,50.35,53.05,729737,449700
GEOJITBNPP,20160209,33.75,34.4,33.1,33.3,32378,20392
GEOMETRIC,20160209,162.5,166.7,154,156.35,1079794,258967
GESHIP,20160209,327.65,329.9,324,326.15,27574,18779
GHCL,20160209,109.75,113.05,106.95,109.65,138681,63882
GICHSGFIN,20160209,210,213.7,207.25,209.35,30907,14894
GILLANDERS,20160209,59.5,62,59.1,60.45,277,190
GILLETTE,20160209,4367,4367,4261,4291.05,3609,2639
GINNIFILA,20160209,17.5,18,17,17.4,53943,42485
GIPCL,20160209,83,83.5,83,83.1,15075,14647
GITANJALI,20160209,37.5,38,36.7,37.4,225680,89663
GKWLIMITED,20160209,651.1,675,632,641.65,1532,939
GLAXO,20160209,3260.65,3289.3,3228.9,3243.7,2173,1360
GLENMARK,20160209,736.05,744.5,730.05,735.1,726271,477616
GLOBALVECT,20160209,94.1,99,94.1,95.15,2037,1621
GLOBOFFS,20160209,301.9,301.9,272.4,287.35,18358,14465
GLOBUSSPR,20160209,59.2,59.2,56.7,57.95,32243,18867
GMBREW,20160209,735,735,686.1,708.5,50251,20953
GMDCLTD,20160209,61.95,62.85,60.15,60.6,588270,226956
GMRINFRA,20160209,12.3,12.45,12.15,12.3,9262947,1788950
GNFC,20160209,76.1,76.35,74.1,74.55,48953,34313
GOACARBON,20160209,70,70.2,68.55,69.55,4863,3752
GOCLCORP,20160209,139,139,134.25,135,5642,5133
GODFRYPHLP,20160209,1148,1197.85,1115.05,1123.8,168277,49000
GODREJCP,20160209,1259.9,1259.9,1224,1236.15,91489,52350
GODREJIND,20160209,341,344.35,337.2,339.05,349385,88976
GODREJPROP,20160209,301.95,301.95,290.1,290.85,67146,39175
GOKEX,20160209,48.5,49.2,47.1,47.8,53528,28213
GOKUL,20160209,15.6,15.7,15.5,15.7,1090,990
GOLDBEES,20160209,2556.05,2573.95,2550.25,2566.4,50368,23301
GOLDENTOBC,20160209,41.25,41.55,41,41.4,8500,7069
GOLDIAM,20160209,44,46.8,42.4,45.6,8263,4428
GOLDINFRA,20160209,18.85,19.25,18.55,18.85,11422,8344
GOLDSHARE,20160209,2545.15,2559.4,2537.55,2546,6437,3157
GOLDTECH,20160209,4.35,4.35,4.35,4.35,250,250
GOODLUCK,20160209,97.65,99.4,97.1,98.1,31330,20738
GPIL,20160209,56.25,57.15,56.1,56.25,9344,7374
GPPL,20160209,154.05,160.9,150.1,158.8,388995,287529
GRANULES,20160209,116.6,122.95,116.35,120.05,1282224,380051
GRAPHITE,20160209,72.5,73.3,71.55,73.2,8601,7217
GRASIM,20160209,3419.85,3462.55,3390,3398.1,35225,11486
GRAVITA,20160209,21.9,23.4,21.75,22.45,35349,19555
GREAVESCOT,20160209,127,129.25,124.55,125.2,398512,300995
GREENFIRE,20160209,2,2.05,1.95,1.95,73552,64352
GREENLAM,20160209,504.9,530,504.9,520.55,666,609
GREENPLY,20160209,180,186.5,179,185.25,10121,5897
GREENPOWER,20160209,12.55,12.85,11.9,12.15,320612,230168
GRINDWELL,20160209,661.05,683,661,668.05,1016,667
GRPLTD,20160209,950,961,930,945,17,6
GRUH,20160209,248.05,252.85,248.05,251.35,63744,46153
GSCLCEMENT,20160209,25.9,25.9,24.3,24.7,32816,23419
GSFC,20160209,65.75,65.75,64.3,64.55,343675,276570
GSKCONS,20160209,5851,5935,5800,5844.6,22855,18172
GSPL,20160209,138.75,138.75,132.3,134.1,442991,305303
GSS,20160209,30.5,30.5,29.65,30.5,2048,1948
GTL,20160209,12.4,13.05,12.05,12.9,273182,146183
GTLINFRA,20160209,2.45,2.5,2.4,2.45,401115,209502
GTNIND,20160209,12,12,11.25,11.25,14,14
GTNTEX,20160209,12.45,12.5,11.65,12,1643,1015
GTOFFSHORE,20160209,40.5,41.8,40,40.65,12071,6796
GUFICBIO,20160209,38,42.3,38,41.75,44991,26645
GUJALKALI,20160209,174.8,174.8,168.65,170.65,17161,12483
GUJAPOLLO,20160209,143.9,143.9,135.1,137.65,55145,55068
GUJFLUORO,20160209,469.75,474,445.25,450.8,25191,13755
GUJGASLTD,20160209,519,546.85,501.65,533.15,105207,24631
GUJNRECOKE,20160209,3.2,3.45,3.15,3.2,3317071,1620445
GUJNREDVR,20160209,2.35,2.5,2.25,2.45,4937,4271
GULFOILLUB,20160209,514.95,514.95,486.7,502.45,6563,5223
GULFPETRO,20160209,60.5,61.7,59.75,60.95,14116,9483
GULPOLY,20160209,340,349,337,342.65,3109,2565
GVKPIL,20160209,7.8,7.85,7.5,7.8,2970263,1584784
HANUNG,20160209,8.6,9.1,8.6,8.8,13368,10361
HARITASEAT,20160209,365.1,393.75,365.1,384.3,2687,1431
HARRMALAYA,20160209,51.5,51.5,49.3,49.95,73411,41441
HATHWAY,20160209,37.5,37.5,35.65,35.8,67600,45562
HATSUN,20160209,405.35,406.85,405,405,7179,6760
HAVELLS,20160209,302.95,302.95,291.5,293.75,1313942,734133
HBLPOWER,20160209,38.05,38.75,37.4,37.75,154504,80817
HBSTOCK,20160209,7.6,8.2,7.1,8.15,730,504
HCC,20160209,20.1,20.15,19.5,19.65,2675090,1322757
HCIL,20160209,16.75,17.3,16.4,17.2,1691542,742747
HCL-INSYS,20160209,37.55,37.55,35.8,36.65,1723074,704480
HCLTECH,20160209,843,844,805.95,810.45,1667218,944186
HDFC,20160209,1151.1,1168.65,1140.3,1159.9,1662393,1001949
HDFCBANK,20160209,1026.7,1031.55,1020.65,1026.05,1383865,908944
HDFCMFGETF,20160209,2636.05,2835.1,2623,2628.45,3588,1544
HDFCNIFETF,20160209,733,733.4,730,733.4,348,348
HDFCSENETF,20160209,2410,2410,2410,2410,43,43
HDIL,20160209,71,73.5,70.4,71.3,17014050,1834971
HEG,20160209,133,133.95,130.55,133,7478,3224
HEIDELBERG,20160209,71.95,71.95,69,70.2,126929,94626
HERCULES,20160209,151.7,153.45,150,151.8,4333,2454
HERITGFOOD,20160209,523,525,512,522.1,14086,8712
HEROMOTOCO,20160209,2538,2596,2515,2581.35,120852,44297
HESTERBIO,20160209,450,452,430,435.2,8653,7582
HEXATRADEX,20160209,15.5,16.95,15.2,15.45,4232,3123
HEXAWARE,20160209,244,245.25,237.75,243.1,1020247,327267
HFCL,20160209,18,18.55,17.9,18.15,3982811,1368219
HGS,20160209,460,460,447,456.3,2771,2248
HIKAL,20160209,138.1,141.9,135,138.15,56259,38820
HIL,20160209,517.1,527.7,490.6,518.25,6960,4272
HILTON,20160209,19.65,19.65,18,19.1,1112,910
HIMATSEIDE,20160209,181.2,186.3,178.95,179.9,170801,59549
HINDALCO,20160209,68.5,70.8,67.6,70,16969989,6001854
HINDCOMPOS,20160209,1000.2,1025,1000,1024.45,150,148
HINDCOPPER,20160209,47.9,48.8,47.9,48.5,33226,16020
HINDDORROL,20160209,12.75,12.9,12.4,12.6,68744,43117
HINDMOTORS,20160209,5.75,5.85,5.65,5.65,148345,117684
HINDNATGLS,20160209,80.1,81.9,72.15,79.15,22379,129
HINDOILEXP,20160209,29.75,30.3,29.4,29.95,122657,65175
HINDPETRO,20160209,738.9,748.55,724,726.7,665498,179817
HINDUJAFO,20160209,31.55,32.25,31.5,32.25,2059,2059
HINDUJAVEN,20160209,392,398.5,386.1,389.15,8336,7652
HINDUNILVR,20160209,826.35,842.15,824.7,826.35,964658,541942
HINDZINC,20160209,165,168.45,161.7,164,592327,269597
HIRECT,20160209,74,74.05,70.4,72.45,4664,2876
HITACHIHOM,20160209,1178,1209.8,1139.95,1184.05,18734,6367
HITECHGEAR,20160209,277,281.65,271.55,274.75,4379,2141
HITECHPLAS,20160209,164.95,170.8,162.5,167.4,15520,6929
HMT,20160209,43.25,44,42.65,43,51570,19923
HMVL,20160209,261.1,282,260,275.25,23118,16984
HNGSNGBEES,20160209,1899.89,1899.89,1870,1870,2279,2279
HOCL,20160209,14,14.45,13.9,14.05,24298,21721
HONAUT,20160209,8551.1,8551.1,8329,8478.2,189,108
HONDAPOWER,20160209,1192,1230,1192,1224.5,1982,1656
HOTELEELA,20160209,18.3,18.3,17.5,17.65,197667,123771
HOVS,20160209,88.05,94.55,87.2,88.4,7290,3714
HSIL,20160209,262,275,261,269.45,43414,25538
HTMEDIA,20160209,76.15,80.8,75.05,78.55,124779,108060
HUBTOWN,20160209,100,115.85,90.75,110.8,509400,74183
IBREALEST,20160209,51.85,52.7,51.3,51.95,3891134,743389
IBULHSGFIN,20160209,662.25,667.5,623.25,627.05,1963627,1040802
IBVENTURES,20160209,20.45,20.65,20.1,20.15,299156,239436
IBWSL,20160209,13.8,14.15,13.5,13.75,129911,82764
ICICIBANK,20160209,204,211.5,200.75,209.4,19006075,9338877
ICIL,20160209,1102,1155,1052.4,1141.9,90460,40277
ICNX100,20160209,94,94,83.6,90.69,477,350
ICRA,20160209,3835.15,4080,3831,3868.65,1906,1248
ICSA,20160209,2.9,3,2.85,2.9,36567,19567
IDBI,20160209,56,56.55,55.4,55.65,4260822,739980
IDBIGOLD,20160209,2630,2660,2630,2660,322,240
IDEA,20160209,101,103.45,100,102.2,1762253,466171
IDFC,20160209,42.5,43.6,42.15,42.55,4804999,2621537
IDFCBANK,20160209,45,54,45,53.6,2228896,1330382
IFBAGRO,20160209,408.8,408.85,395.05,403.75,1586,1525
IFBIND,20160209,365,379.7,352.3,362.7,2445,1758
IFCI,20160209,23.5,23.65,23,23.45,6091575,1086967
IFGLREFRAC,20160209,87.1,88.85,85.65,86.75,7280,5704
IGARASHI,20160209,530,530,510.05,512.2,12160,7681
IGL,20160209,533,548.4,533,542.45,387298,109626
IGOLD,20160209,2606.05,2637.95,2603,2615,426,306
IGPL,20160209,107.05,110,102.9,104.4,75835,29536
IIFL,20160209,192,192,186.15,188.1,18376,13659
IITL,20160209,61.1,61.1,59.9,59.9,160,160
IL&FSENGG,20160209,54.25,54.55,53.1,54.05,14597,8769
IL&FSTRANS,20160209,74.9,76.15,73.9,74.7,92630,68149
IMFA,20160209,119,121.85,114,117.7,1553,710
IMPAL,20160209,670,675,670,675,940,938
IMPEXFERRO,20160209,1.8,1.85,1.8,1.8,15241,15231
INDBANK,20160209,8.15,8.25,7.9,8.05,21641,12441
INDHOTEL,20160209,113,113.95,110.1,111.1,396792,277767
INDIACEM,20160209,81.5,82.4,79.6,81.5,2650432,848409
INDIAGLYCO,20160209,82,82.8,81,81.45,6928,4666
INDIANB,20160209,87,88.7,86.15,86.7,101259,38720
INDIANCARD,20160209,232,234.95,221.3,224.8,6998,4047
INDIANHUME,20160209,340.8,355.5,340.8,344.6,2797,1647
INDIGO,20160209,810,821,785,788.15,1129062,331268
INDLMETER,20160209,93,100.95,86.7,91.45,7625,3361
INDNIPPON,20160209,370,370,363.5,367.55,516,322
INDOCO,20160209,301.25,307.65,296,300.45,2914,1965
INDORAMA,20160209,29,29.95,29,29.5,7517,6242
INDOSOLAR,20160209,8.85,8.85,8.25,8.4,985981,697371
INDOTECH,20160209,202.05,203.45,190.65,197.5,9628,6170
INDOTHAI,20160209,28,29.05,25.25,26.05,59621,40329
INDOWIND,20160209,4.45,4.45,4.2,4.4,19312,0
INDRAMEDCO,20160209,57.9,57.9,56.25,56.6,84687,55064
INDSWFTLAB,20160209,42.5,44.5,42,43.45,49062,30906
INDSWFTLTD,20160209,6.85,6.85,6.25,6.55,1693,0
INDTERRAIN,20160209,111,111,105.5,108.9,26508,21916
INDUSINDBK,20160209,873,878.5,859.45,868.35,2083698,1415111
INFINITE,20160209,210.05,218.8,208.2,210.35,15645,9521
INFOMEDIA,20160209,4.5,4.8,4.5,4.5,42071,34868
INFRABEES,20160209,243.73,243.73,240.77,242.21,675,672
INFRATEL,20160209,362,364.8,356,357.55,1131379,781982
INFY,20160209,1128.3,1128.3,1093.5,1107.65,3789786,2447506
INGERRAND,20160209,674.95,674.95,661.05,665.3,4028,1819
INIFTY,20160209,76,77.98,75.1,76.9,643,513
INOXLEISUR,20160209,203,203,195.85,197.15,45205,19522
INOXWIND,20160209,272.5,279.65,266,269.6,385170,264665
INSECTICID,20160209,352.5,352.5,334.5,344.15,8036,2250
INTELLECT,20160209,212.05,214.65,205.3,207.7,536426,221201
INVENTURE,20160209,12.05,12.3,11.75,12.3,2205,2202
IOB,20160209,25.3,25.55,24.9,25,647301,201267
IOC,20160209,385,393.45,385,388.4,514628,226693
IOLCP,20160209,72,73.4,70.8,73,33878,17270
IPAPPM,20160209,263.55,265.4,257,259.4,34091,24671
IPCALAB,20160209,641.2,673.5,626.35,652.3,819084,585626
IRB,20160209,231.4,233.2,224.25,226.4,1102801,336756
ISFT,20160209,318.7,324.75,306.25,316.65,122145,39293
ISMTLTD,20160209,7.5,7.65,7.4,7.5,4955,3693
ITC,20160209,313.25,313.75,309.75,312.4,7648866,4962536
ITDCEM,20160209,97.95,101,96,99.35,60190,34346
ITI,20160209,25.65,26.3,25.3,25.8,60006,22073
IVC,20160209,17.9,17.9,17.35,17.4,116106,94401
IVP,20160209,99,100,94,96.2,5574,4001
IVRCLINFRA,20160209,7.7,7.75,7.5,7.65,649605,240579
IZMO,20160209,48.25,48.25,46.5,47.45,36818,26346
J&KBANK,20160209,71,71,69.2,69.75,111886,53737
JAGRAN,20160209,161.2,161.2,155.15,159.9,135785,105095
JAGSNPHARM,20160209,42.5,42.5,40.65,41.4,21655,13723
JAIBALAJI,20160209,6.9,7.45,6.65,7,3540,1891
JAICORPLTD,20160209,65.15,68.85,65.15,67.15,1900181,301526
JAIHINDPRO,20160209,10.25,10.3,9.7,10.15,2603,2514
JAMNAAUTO,20160209,139.05,140.5,136.3,138.3,411717,157189
JAYAGROGN,20160209,118,123,116.5,121.7,3507,2605
JAYBARMARU,20160209,136.95,136.95,131.5,134.1,1531,969
JAYNECOIND,20160209,7.7,7.85,7.6,7.75,14438,12807
JAYSREETEA,20160209,74.5,74.75,73.05,73.95,26093,14689
JBCHEPHARM,20160209,255.15,262.5,251.05,254.95,117382,63095
JBFIND,20160209,197.1,204.9,197.1,200.3,59845,38207
JBMA,20160209,148,149,146,147.85,13138,7445
JCTEL,20160209,0.35,0.4,0.3,0.35,78784,78596
JENSONICOL,20160209,8.65,8.8,8.25,8.7,39119,18260
JETAIRWAYS,20160209,581.2,591.6,571,576.9,4829965,414296
JHS,20160209,25.75,27.2,25.65,25.85,40399,0
JIKIND,20160209,1.1,1.1,1,1.1,1510,0
JINDALPHOT,20160209,144,147.9,142,142.5,1079,987
JINDALPOLY,20160209,430,438.95,422.7,433.8,38649,13053
JINDALSAW,20160209,44.05,44.2,42.6,42.8,439803,289652
JINDALSTEL,20160209,59.8,62.1,58.95,61.2,9940390,1060760
JINDCOT,20160209,11.65,11.8,11.3,11.5,23693,20626
JINDRILL,20160209,122.45,122.45,116,117.3,3576,2800
JINDWORLD,20160209,152.4,162,150,156.65,4443,3432
JISLDVREQS,20160209,41.85,42.1,39.8,41.8,31416,14051
JISLJALEQS,20160209,61.05,61.5,58.4,59.25,4198457,942948
JKCEMENT,20160209,450,460,440.05,453.55,30052,16465
JKIL,20160209,351.05,353,332,335.5,10040,8406
JKLAKSHMI,20160209,269,274,268.1,269.4,30735,27048
JKPAPER,20160209,46.8,46.8,46.05,46.45,62587,39071
JKTYRE,20160209,90,90,85.65,86.85,877159,374900
JMA,20160209,187.95,190,178.2,185.8,1357,708
JMCPROJECT,20160209,205,208,202.2,204.8,8132,7188
JMFINANCIL,20160209,40.15,40.15,39.25,39.5,114860,76254
JMTAUTOLTD,20160209,74,75.1,71.1,72.5,18162,14673
JOCIL,20160209,167,168.9,161.4,162.15,6659,5710
JPASSOCIAT,20160209,7.95,8.15,7.85,8,14987903,2945601
JPINFRATEC,20160209,10.05,10.65,10,10.4,490652,277885
JPOLYINVST,20160209,76.5,76.5,72.55,75.05,4197,3214
JPPOWER,20160209,5.75,6.2,5.55,6.05,2942411,759956
JSL,20160209,21.35,21.8,21.05,21.5,140020,87241
JSLHISAR,20160209,30.9,30.95,29.55,30,45384,0
JSWENERGY,20160209,69.65,70.5,68.25,69.35,1123034,185874
JSWHL,20160209,978.05,1009.6,978.05,995.65,6681,5473
JSWSTEEL,20160209,1039.5,1055,996.7,1000,911624,132048
JUBILANT,20160209,362,374.5,351.05,354.65,1453159,170297
JUBLFOOD,20160209,1165.1,1220,1165.1,1191.05,198004,32023
JUBLINDS,20160209,168.3,174.8,168.25,171,4849,2712
JUNIORBEES,20160209,183.88,183.88,179.21,179.74,11944,10101
JUSTDIAL,20160209,530,530,493.5,501.75,4903935,929786
JVLAGRO,20160209,19,19.3,17.9,18.15,194321,140569
JYOTHYLAB,20160209,281,288.05,277.6,283.7,17514,9865
JYOTISTRUC,20160209,14.8,15.2,14.1,14.35,320018,200993
KABRAEXTRU,20160209,82.5,84,81,83.25,2353,1874
KAJARIACER,20160209,940,954.3,925.1,934.3,28575,18638
KAKATCEM,20160209,128.8,128.8,122.1,123.45,3568,3160
KALINDEE,20160209,145,145.8,142,144.65,82969,19296
KALPATPOWR,20160209,171,182.55,171,178.1,24810,8464
KALYANIFRG,20160209,272,272,246.5,250,91,0
KAMATHOTEL,20160209,37.95,38.2,36.95,37.8,2573,1552
KANANIIND,20160209,16.05,16.05,16.05,16.05,9802,9802
KANORICHEM,20160209,63,65,61,62.4,67151,38807
KANSAINER,20160209,269.9,272.4,262.15,265.25,64985,44551
KARMAENG,20160209,21,21,19,20.95,1600,1600
KARURVYSYA,20160209,450,452.85,446.5,447.6,192036,181257
KAUSHALYA,20160209,4.6,4.85,4.6,4.85,5530,5530
KAVVERITEL,20160209,17,17,17,17,1,1
KAYA,20160209,961.2,976.5,907.8,931.15,10877,6687
KCP,20160209,68,68.9,66,68.35,54879,30476
KCPSUGIND,20160209,24,24.9,23.7,24.2,128926,68512
KEC,20160209,114,114,111.1,112.15,162520,98103
KECL,20160209,27.9,29,27.9,28.25,50118,31434
KEI,20160209,112,113.75,111.85,112.5,52785,27395
KEMROCK,20160209,17.8,17.8,16.55,17.25,1580,100
KERNEX,20160209,43,44.05,43,43,5299,0
KESARENT,20160209,28.5,29,26,27.1,998,852
KESORAMIND,20160209,84,86.6,82.1,82.6,140252,106209
KGL,20160209,1.8,1.9,1.75,1.85,961254,541250
KHAITANELE,20160209,35.7,37,35.7,37,661,654
KICL,20160209,1475,1490,1415,1433.65,91,47
KIL,20160209,57.95,58.5,53.6,54.45,197360,50562
KILITCH,20160209,41,41.3,39.35,40,8124,6541
KIRIINDUS,20160209,78.3,80.9,78.3,79.4,12962,6964
KIRLOSBROS,20160209,131.75,131.75,122,123.15,4305,2692
KIRLOSENG,20160209,233.15,233.15,211.35,220.4,8749,2300
KIRLOSIND,20160209,598,614.15,568.7,586,607,195
KITEX,20160209,426.95,432.95,420,428.75,88824,29362
KKCL,20160209,1965,1965,1929.95,1930,257,188
KMSUGAR,20160209,5.05,5.35,5.05,5.05,14727,10358
KNRCON,20160209,487,494.95,471,491.75,12508,10459
KOHINOOR,20160209,43.5,43.85,42.8,43,8154,7333
KOKUYOCMLN,20160209,74.6,77.45,74.6,76.05,22837,15248
KOLTEPATIL,20160209,116.4,118.45,113.55,114.45,136924,33279
KOPRAN,20160209,54.4,55.5,52.2,54.65,128197,42786
KOTAKBANK,20160209,667.95,680,662.35,677.05,897961,286908
KOTAKBKETF,20160209,150.7,151,150.2,150.75,430,428
KOTAKGOLD,20160209,252.05,254,250.8,252.9,55802,31427
KOTAKNIFTY,20160209,743.21,743.5,739,740.34,16958,13730
KOTAKNV20,20160209,32.5,32.8,32.5,32.8,42,42
KOTAKPSUBK,20160209,225,229.99,222.05,223.34,5032,1670
KOTARISUG,20160209,10.25,10.25,9.4,9.8,5659,3740
KOTHARIPET,20160209,20.9,21.1,19.7,20.35,16821,12588
KOTHARIPRO,20160209,185,190.1,180.1,182.45,9985,3295
KPIT,20160209,134,134.5,131.5,132.05,320899,252768
KPRMILL,20160209,710.1,725,710.1,722.7,8731,6669
KRBL,20160209,206,206.95,200.2,201.55,117904,48629
KRIDHANINF,20160209,100.3,103.3,100.15,101.45,39037,10618
KSBPUMPS,20160209,531,540,530.05,534.95,1189,931
KSCL,20160209,355,373.95,352.05,362.65,899704,179486
KSERASERA,20160209,0.25,0.3,0.25,0.3,129134,126734
KSK,20160209,43.2,44,42.15,43.15,16167,8279
KSL,20160209,148,148,144.3,145.05,44258,14103
KTIL,20160209,412,440,411.5,415.55,2507,1718
KTKBANK,20160209,94.5,96.1,93.1,93.6,968815,248170
KWALITY,20160209,98,102.35,97.05,100.1,942348,287402
L&TFH,20160209,55.4,55.8,54.9,55.55,876211,446337
LAKPRE,20160209,45.1,46.75,44.5,45.75,2518,2301
LAKSHMIEFL,20160209,16.95,17.5,16.6,17.05,67039,49910
LAKSHVILAS,20160209,93.5,96,90.8,94.6,201350,126313
LALPATHLAB,20160209,793,798,785.1,794.85,37792,18099
LAMBODHARA,20160209,128.85,134.4,124.1,132.5,33873,17771
LAOPALA,20160209,625.55,629.35,611.1,613.45,10329,3954
LAXMIMACH,20160209,3490,3490,3440,3449.6,55899,55711
LCCINFOTEC,20160209,0.4,0.4,0.4,0.4,1000,0
LFIC,20160209,37.95,37.95,37.95,37.95,120,0
LGBBROSLTD,20160209,441.05,448.95,425.1,428.25,8449,5678
LGBFORGE,20160209,6.1,6.1,5.85,6.05,30546,28951
LIBERTSHOE,20160209,161,163.9,158,158.55,15507,7093
LICHSGFIN,20160209,437,438.55,423,424.3,2196808,751811
LICNETFGSC,20160209,14.62,14.62,14.55,14.55,61,61
LINCOLN,20160209,177,181.3,170,174.5,82148,25748
LINCPEN,20160209,194,194,185.5,185.95,10514,6697
LINDEINDIA,20160209,269.15,278.75,269,270.2,616,274
LIQUIDBEES,20160209,1000,1000.01,999.99,999.99,651536,522779
LITL,20160209,6.15,6.75,6.05,6.45,7974463,3102963
LLOYDELENG,20160209,235.2,245,234.2,242.8,178998,102062
LML,20160209,8.05,8.2,7.95,8.1,131353,68458
LOKESHMACH,20160209,70,70.1,65.75,66.3,27770,22059
LOTUSEYE,20160209,18.5,19.35,18.5,18.75,12916,10409
LOVABLE,20160209,240,242,236.05,237.3,10755,5341
LPDC,20160209,3.95,3.95,3.65,3.75,17141,11641
LT,20160209,1115,1127.95,1102.4,1114.2,1682083,707541
LUMAXAUTO,20160209,36.5,37,35.55,35.7,10555,9021
LUMAXIND,20160209,419,424.8,410.05,414.4,3363,2475
LUMAXTECH,20160209,311,314,293.5,305.8,10534,5771
LUPIN,20160209,1791,1911.9,1791,1905.65,2477694,1101857
LUXIND,20160209,3005,3060,3000.1,3005.9,422,367
LYCOS,20160209,29.7,31.15,28.15,30.1,1646498,933693
LYKALABS,20160209,83.75,85.2,81.4,84.3,53885,19034
LYPSAGEMS,20160209,115,116,106.1,113,56604,21905
M&M,20160209,1191,1216.8,1178,1183.2,379697,135449
M&MFIN,20160209,203.2,208.75,200.9,203,673235,233969
M100,20160209,12.8,12.89,12.64,12.65,13849,11679
M50,20160209,71.88,71.88,68.51,69.23,2510,1847
MAANALU,20160209,28,29.4,27.75,27.9,174,121
MADHAV,20160209,53.8,58.95,53.8,57.1,5054,2190
MADHUCON,20160209,55.45,56.9,54.35,55.9,33026,13053
MADRASFERT,20160209,13,13.3,12.4,13,18321,9322
MAGMA,20160209,78,78,75.7,76.8,11631,7699
MAGNUM,20160209,3.6,3.6,3.6,3.6,200,200
MAHABANK,20160209,29.4,29.75,29.15,29.5,49012,31504
MAHINDCIE,20160209,215.3,216,211.3,212.2,93822,82188
MAHLIFE,20160209,468.85,468.85,451.05,460.4,6116,4889
MAHSCOOTER,20160209,1233,1254,1218.05,1227.15,1278,586
MAHSEAMLES,20160209,144,147,143.1,144.1,3370,2274
MAITHANALL,20160209,100,101.6,96.6,100.3,2839,2785
MAJESCO,20160209,539.95,551,535,544.9,57444,17528
MALUPAPER,20160209,13.2,13.4,12.35,12.65,2218,1000
MALWACOTT,20160209,8.7,8.7,8.7,8.7,100,0
MANAKALUCO,20160209,3.3,3.85,3.3,3.85,687,544
MANAKCOAT,20160209,5.9,6.5,5.9,6.5,14,14
MANAKINDST,20160209,4.8,5,4.7,5,6098,5046
MANAKSIA,20160209,40.5,40.8,39.5,40,1281,1246
MANAKSTEEL,20160209,9.5,9.95,9.5,9.5,451,449
MANALIPETC,20160209,24.75,24.95,24.5,24.8,158773,122008
MANAPPURAM,20160209,29,29.8,28.7,29.45,2309779,1126391
MANDHANA,20160209,289.05,307.2,279.2,302.05,64269,29611
MANGALAM,20160209,205,215.1,195.1,198.85,159972,72883
MANGCHEFER,20160209,39,39.5,38,38.8,3031,2307
MANGLMCEM,20160209,175,175.5,172,172.2,4579,3404
MANGTIMBER,20160209,24.65,24.95,24.65,24.65,20122,13720
MANINDS,20160209,65.9,68,64,66.05,129423,34564
MANINFRA,20160209,36,36,34.55,35.2,189051,72750
MANPASAND,20160209,452,464.9,452,461.2,12823,8010
MANUGRAPH,20160209,48.65,50.85,48.15,49.15,10801,8078
MARALOVER,20160209,28.8,29.45,27.6,28,4357,4271
MARICO,20160209,230,234.45,229,230.3,1527114,775001
MARKSANS,20160209,55,58.5,54.9,57.65,1978684,809027
MARUTI,20160209,3685,3689,3620,3657.1,657011,306090
MASTEK,20160209,127.5,129.35,126,127.45,54364,23761
MAWANASUG,20160209,22.8,23.5,22.5,23,10326,7218
MAX,20160209,360.6,368,356,360.7,140897,0
MAXWELL,20160209,44.9,44.9,42.7,43.25,166126,65008
MAYURUNIQ,20160209,448.45,456.5,429.6,451.6,37625,20136
MBECL,20160209,82,82.95,80.6,81.3,11478,5399
MBLINFRA,20160209,155.6,156.25,150,150.8,27850,17371
MCDHOLDING,20160209,27.35,28.25,27.35,27.7,27985,17491
MCDOWELL-N,20160209,2592,2592,2494.05,2505.4,155391,71752
MCLEODRUSS,20160209,149,154.65,146.75,152.05,285745,83126
MCX,20160209,813,816.85,797,806.05,128016,80106
MEGASOFT,20160209,7.6,7.7,7.25,7.35,138445,100093
MEGH,20160209,22.1,22.25,21.6,21.8,433568,191428
MELSTAR,20160209,7.9,7.9,7.75,7.75,1500,0
MENONBE,20160209,57.15,59.55,56.3,58.7,7587,4146
MEP,20160209,40.05,42.4,39.6,41.05,437216,71977
MERCATOR,20160209,19.75,20.8,19.7,20.1,434825,192450
MERCK,20160209,699,699,689,690.3,5212,3816
METALFORGE,20160209,65.15,65.15,62.6,63.2,146845,85673
METKORE,20160209,3.1,3.4,3.05,3.3,34001,28556
MHRIL,20160209,384.95,384.95,358.25,366.75,21152,9956
MIC,20160209,22.4,22.65,21.75,22,355213,198453
MICROSEC,20160209,78.05,80,75.2,77.65,8770,6153
MINDACORP,20160209,94,97.4,91.1,96.2,200574,57276
MINDAIND,20160209,885,885,832,846.65,12104,7924
MINDTREE,20160209,1516.05,1516.05,1475,1481.2,146279,81303
MIRCELECTR,20160209,13.25,13.95,13.1,13.55,167251,120400
MIRZAINT,20160209,102.45,103.9,100.15,102.9,349451,85916
MMFL,20160209,423,429.7,413.9,421,1008,737
MMTC,20160209,39.85,40.25,39.1,39.5,170954,88248
MOHITIND,20160209,62,62.4,58.8,61.65,32834,6833
MOIL,20160209,200,202.2,198.05,199.7,44657,25535
MOLDTKPAC,20160209,270.1,278.1,268.1,273,74397,72126
MONNETISPA,20160209,25,25.35,24.3,25,50519,35532
MONSANTO,20160209,2024,2120.85,2015,2097.8,9893,3341
MONTECARLO,20160209,439.1,446,432.1,435.75,5648,3121
MORARJEE,20160209,38.1,39.6,38,38.25,2126,1570
MOREPENLAB,20160209,31.85,32.9,31,32.9,4424171,1655937
MOSERBAER,20160209,10.5,10.5,10.2,10.25,594701,333309
MOTHERSUMI,20160209,271.5,276.9,235.8,241.7,16594484,5688451
MOTILALOFS,20160209,290.05,292,286,288.65,323930,322518
MOTOGENFIN,20160209,40,40,39.7,39.7,3,0
MPHASIS,20160209,443.1,443.1,426.5,436.85,33394,16610
MPSLTD,20160209,678.85,678.85,660,670.6,7265,6119
MRF,20160209,33900,34100,33600,33656.1,2474,1024
MRO-TEK,20160209,43.35,45.5,41.2,43.75,92221,36062
MRPL,20160209,62.4,64.5,60.6,61.45,314703,124992
MSPL,20160209,11.45,12.5,11.45,11.75,860,665
MTEDUCARE,20160209,158.8,161.85,155.3,158.05,101263,27142
MTNL,20160209,17.55,17.8,17.3,17.7,468826,176531
MUKANDENGG,20160209,27.4,28.5,27,27.55,2567,928
MUKANDLTD,20160209,36.6,38,36.5,37.65,7549,4757
MUKTAARTS,20160209,56,60.9,54.55,56.55,58786,20838
MUNJALAU,20160209,73.25,76.4,72.2,72.95,37000,23438
MUNJALSHOW,20160209,173,175,166,168.95,6132,4123
MURLIIND,20160209,2.75,2.75,2.75,2.75,150,0
MURUDCERA,20160209,21,21,20.2,20.75,1090,1059
MUTHOOTCAP,20160209,140,142,140,142,262,201
MUTHOOTFIN,20160209,180.3,192,180.3,189.35,70187,43067
MVL,20160209,0.35,0.4,0.35,0.35,79166,79163
MYSOREBANK,20160209,385,387.9,380,380.6,1640,1115
N100,20160209,304.85,304.85,295,297.23,307,232
NAGAROIL,20160209,4.2,4.2,3.95,4.1,116167,100000
NAGREEKEXP,20160209,30.6,37,29.4,30.75,1754,990
NAHARCAP,20160209,69.65,69.65,67,67,697,686
NAHARINDUS,20160209,52.6,54.7,52.6,54.2,345,270
NAHARPOLY,20160209,46,47,44.95,45.8,6849,5830
NAHARSPING,20160209,102.95,105.45,100,104.8,26011,19360
NAKODA,20160209,0.35,0.4,0.3,0.35,257879,0
NATCOPHARM,20160209,480,480,458.15,462.45,298068,170791
NATHBIOGEN,20160209,74,74.9,69,72.75,5232,4290
NATIONALUM,20160209,33.9,34.25,33.5,34.05,328066,211664
NATNLSTEEL,20160209,12.55,13.1,12.25,12.75,8796,0
NAUKRI,20160209,768,776.8,762.9,768.65,32186,17901
NAVINFLUOR,20160209,1608.9,1610,1580,1606.35,4413,3417
NAVKARCORP,20160209,188,190.9,183.15,185.05,51298,39818
NAVNETEDUL,20160209,83,84.4,81.2,83.3,28984,17194
NBCC,20160209,935,948.6,929,932.25,74021,35361
NBVENTURES,20160209,158.5,158.5,147,148.95,2839,1677
NCC,20160209,62.5,64.4,62.1,63.15,2220586,498106
NCLIND,20160209,99.7,100.85,98.45,98.95,83418,44856
NDL,20160209,131.45,131.55,127.2,129.7,168750,36060
NDTV,20160209,93.6,99.4,88.05,98.85,594228,161973
NECLIFE,20160209,41.5,42.2,41,41.6,348950,135258
NELCAST,20160209,62.5,63,57.1,59.9,295779,37166
NELCO,20160209,92,92.9,89.6,89.95,104029,48032
NEPCMICON,20160209,2.2,2.2,2,2.1,4470,0
NESCO,20160209,1630.05,1682.85,1630.05,1645.6,1510,1129
NESTLEIND,20160209,5444,5459.85,5391.25,5419.25,24994,19948
NET4,20160209,2.6,2.6,2.5,2.5,2200,2200
NETWORK18,20160209,44.7,45.25,44.25,44.5,208966,97805
NEULANDLAB,20160209,681.05,689,662.15,674.45,7137,3243
NEXTMEDIA,20160209,16.85,17.25,16.4,17.1,16482,9678
NEYVELILIG,20160209,70.4,70.7,69,70.3,21209,13105
NFL,20160209,27.1,31,26.55,28.8,1248652,265732
NGCT,20160209,1.7,1.7,1.7,1.7,200,200
NH,20160209,332.55,338.8,326,333.25,715021,408758
NHPC,20160209,20.3,20.75,20.25,20.65,1630215,849139
NIBL,20160209,53.1,59.5,53.1,58.1,19324,15837
NIFTYBEES,20160209,742.5,742.5,735.1,736.84,419238,282398
NIFTYEES,20160209,7410,7410,7350,7410,3,1
NIITLTD,20160209,78,79.9,76.7,78.65,550395,222547
NIITTECH,20160209,521.2,527.45,506.3,508.9,85593,45545
NILAINFRA,20160209,14.45,15.45,14.1,14.6,312715,116303
NILKAMAL,20160209,1240,1256.65,1196.25,1212.05,103956,31794
NIPPOBATRY,20160209,1029.95,1039.8,1011.05,1014.9,4157,1485
NIRVIKARA,20160209,49.9,54.8,46.15,52.4,88760,82690
NITCO,20160209,36,37.65,35.55,36.45,81453,31658
NITESHEST,20160209,12.7,12.85,12.55,12.65,22544,19678
NITINFIRE,20160209,37.7,37.7,36,36.3,217881,111281
NITINSPIN,20160209,67.65,67.65,64.4,65,89738,40632
NMDC,20160209,82.5,85.95,82.3,84.85,1445411,448558
NOCIL,20160209,46.35,46.4,44.8,45,546866,291978
NOIDATOLL,20160209,22.85,22.85,22.75,22.8,102625,97605
NORBTEAEXP,20160209,9.1,9.1,8.3,8.4,197,197
NRBBEARING,20160209,112.55,112.55,107.7,110.25,13510,8402
NSIL,20160209,603,625,603,620,165,135
NTPC,20160209,121.2,126.5,121.2,125.85,2358291,1177335
NUCLEUS,20160209,200,202.15,197.25,199,27493,14121
NUTEK,20160209,0.6,0.7,0.6,0.65,64725,60317
OBEROIRLTY,20160209,235,238.75,235,236.35,23566,15436
OCCL,20160209,545,545,514.25,528.15,1086,1010
OCL,20160209,481.45,481.45,462,465.45,105,41
OFSS,20160209,3590,3639,3538.05,3550.75,12362,5353
OIL,20160209,330,341.5,329.45,339.1,239638,63905
OILCOUNTUB,20160209,27,27.1,26.5,26.65,2816,2002
OISL,20160209,9.75,10.85,9.5,10.55,38589,28602
OMAXAUTO,20160209,66.3,69.8,63.7,68.6,75652,15615
OMAXE,20160209,134.85,135.5,133.95,134.85,361974,45016
OMKARCHEM,20160209,186.6,188,173.85,174.95,210028,120106
OMMETALS,20160209,46.55,47.3,46.05,46.4,44308,30915
OMNITECH,20160209,3.75,3.75,3.75,3.75,60,60
ONELIFECAP,20160209,34,34.75,33.25,34.15,30167,14398
ONGC,20160209,210.9,219.55,210.5,218.15,2434497,856747
ONMOBILE,20160209,116,122.8,115.55,120.4,1161619,341297
ONWARDTEC,20160209,70.5,72.95,68.2,71.9,18673,8500
OPTOCIRCUI,20160209,11.5,11.5,11.15,11.25,709070,367285
ORBITCORP,20160209,6.2,6.6,6.2,6.4,53127,34271
ORBTEXP,20160209,348.95,352.4,342.1,347.75,2097,1478
ORCHIDPHAR,20160209,44.3,44.3,43.35,43.7,289296,117857
ORICONENT,20160209,62,63.2,60.75,61.45,259100,109160
ORIENTABRA,20160209,44,45.5,43.8,44.3,25786,21812
ORIENTALTL,20160209,6.65,6.9,6.3,6.6,6100,0
ORIENTBANK,20160209,104.9,109.25,102.5,103.35,3608119,414427
ORIENTBELL,20160209,148,151.35,145.05,149.2,12065,8577
ORIENTCEM,20160209,138,138.9,136,137.1,13032,9712
ORIENTHOT,20160209,21.7,21.95,21.5,21.9,19233,16131
ORIENTPPR,20160209,38,38.7,36.45,37.4,128404,88295
ORIENTREF,20160209,81,83.05,79,80.25,4817,2675
ORISSAMINE,20160209,1600.1,1635,1590,1597.8,776,648
ORTEL,20160209,182.4,193,182.4,192.65,275,223
ORTINLABSS,20160209,21.7,22.9,21.5,22.15,26138,13798
OUDHSUG,20160209,40.2,42.25,39.4,40.1,66538,44808
PAEL,20160209,13.8,14.8,13.25,14.35,2012,1932
PAGEIND,20160209,11900,11900,11620.5,11715.7,9342,5499
PALREDTECH,20160209,67,67.8,63.1,63.55,45678,30375
PANACEABIO,20160209,99.45,99.45,95,96.4,10726,8288
PANAMAPET,20160209,67.35,67.35,62.9,62.9,1465,1423
PANORAMUNI,20160209,13.4,13.6,12.55,13.05,24428,16873
PAPERPROD,20160209,203.3,207.9,203.3,205.15,3308,2776
PARABDRUGS,20160209,7.6,7.6,7.35,7.45,122884,112599
PARACABLES,20160209,2.6,2.9,2.6,2.75,34906,32056
PARAPRINT,20160209,1.05,1.05,1.05,1.05,800,0
PARASPETRO,20160209,0.2,0.25,0.2,0.2,36946,0
PARRYSUGAR,20160209,23.65,26.8,23.4,23.4,2079,1900
PARSVNATH,20160209,18.6,19.4,18,19.2,74692,42691
PATELENG,20160209,59.05,60.8,59.05,59.55,39574,20897
PATINTLOG,20160209,91.5,92.5,88.9,90.15,56820,24946
PATSPINLTD,20160209,8.55,9.1,8.35,8.65,13344,10740
PBAINFRA,20160209,14.5,14.5,13.8,13.8,2812,2255
PCJEWELLER,20160209,408,422,407.95,420.85,89717,33295
PDPL,20160209,58,58,53.85,55.55,10370,5454
PDSMFL,20160209,213,216.8,210.05,212.6,874,874
PDUMJEIND,20160209,18.2,18.2,17.4,17.95,10251,9022
PDUMJEPULP,20160209,48.8,48.8,42,43,95674,62813
PEARLPOLY,20160209,17.3,17.9,16.8,16.8,14057,11848
PEL,20160209,950.5,969.95,923.5,960.85,574453,524566
PENIND,20160209,47.1,48,46.1,47.65,97381,69383
PENINLAND,20160209,18,18.25,18,18,18197,14078
PENPEBS,20160209,147.05,147.05,145.1,145.1,290,289
PERSISTENT,20160209,637,637.05,620.1,623.2,40008,29147
PETRONENGG,20160209,198.85,198.9,193,193.1,3288,2173
PETRONET,20160209,252,256.7,249.85,253.3,1291922,451060
PFC,20160209,178,181.75,170.1,171.55,10126745,5972800
PFIZER,20160209,2220,2220,2168.7,2192.6,6557,3856
PFOCUS,20160209,47.3,48.5,44.7,46.7,15979,12182
PFS,20160209,36.55,37.4,35.9,36.45,2500321,1095814
PGEL,20160209,105.1,106.8,99,100.05,4213,2678
PGHH,20160209,5840,5975,5765,5900.3,8016,6443
PGIL,20160209,224,229,223.2,223.25,9305,9156
PHILIPCARB,20160209,101.85,101.85,98.4,99.2,28913,19814
PHOENIXLL,20160209,100.1,103,97.55,99.1,23449,17177
PHOENIXLTD,20160209,267.1,286.6,256.1,260.05,6417,4665
PIDILITIND,20160209,595,599.75,573.55,576.4,532768,308424
PIIND,20160209,672,672.45,657.4,659.95,56220,49346
PILANIINVS,20160209,1216,1217.9,1153.1,1206.45,1310,633
PILITA,20160209,14.7,15,14.35,14.9,2830,1000
PIONDIST,20160209,240,250.45,238,250.2,19244,14697
PIONEEREMB,20160209,58.5,58.7,55.3,56.4,44884,26417
PIPAVAVDOC,20160209,66.55,67.45,65.3,66.7,801557,268101
PIRPHYTO,20160209,59,60.1,57.45,58.35,32870,19456
PITTILAM,20160209,41.2,41.8,40,41.2,5974,4167
PKTEA,20160209,135.9,141,127.5,132.9,627,232
PLASTIBLEN,20160209,390.15,397.9,380.6,386.8,14423,12113
PNB,20160209,92,94.95,87.2,87.75,30890669,3226339
PNBGILTS,20160209,23.25,24.65,23.25,23.7,141824,103851
PNC,20160209,17.45,18.45,16.95,17.4,3270,901
PNCINFRA,20160209,496.05,538.9,496,517.8,8803,5199
PNEUMATIC,20160209,700,700,675,675,26,25
POCHIRAJU,20160209,12.3,12.4,12.15,12.2,6895,5770
POLARIS,20160209,211.2,212,211.05,211.5,135612,119408
POLYMED,20160209,305.25,306.85,285.8,290.15,8920,5840
POLYPLEX,20160209,229.95,242,225.2,234.6,13263,5139
PONNIERODE,20160209,152,160,152,154,930,905
POWERGRID,20160209,141.8,145.5,141,141.95,4104776,2766134
POWERMECH,20160209,581.25,587.95,581.1,583.55,480,325
PPAP,20160209,139,143.95,134.25,137.9,5020,4235
PRABHAT,20160209,112,114,110.1,111.75,32323,17650
PRAENG,20160209,7.6,7.7,7,7.6,20563,12425
PRAJIND,20160209,89.1,91.2,88.55,90.15,532143,188076
PRAKASH,20160209,28.8,29.4,27.8,27.9,107317,71142
PRAKASHCON,20160209,3.95,4.05,3.85,4,135732,121915
PRAKASHSTL,20160209,115.25,120,115.25,119.15,50,30
PRATIBHA,20160209,37.75,38.05,37.15,37.3,108561,62419
PRECAM,20160209,173,175.8,164.8,167.25,965485,278030
PRECOT,20160209,53.1,53.1,46.9,47.45,3254,1000
PRECWIRE,20160209,156,156,141,144.75,5712,3498
PREMIER,20160209,41,42.5,39.15,39.85,6986,4783
PRESSMN,20160209,47.65,47.65,43.1,46.05,8909,6721
PRESTIGE,20160209,173,174,167.45,170,35668,20055
PRICOL,20160209,51.5,54.85,51,54.25,824880,362374
PRIMESECU,20160209,4.6,4.65,4.4,4.5,9889,6966
PRISMCEM,20160209,70.75,71.5,69.35,69.7,46347,33484
PROVOGE,20160209,6.1,6.1,5.9,5.9,132143,106031
PROZONINTU,20160209,27.5,27.75,27.05,27.1,35002,29770
PSB,20160209,34.4,34.75,33.8,33.9,43053,24944
PSL,20160209,9.5,9.55,9.3,9.35,10896,9099
PSUBNKBEES,20160209,244.81,250.21,239.55,240.84,25740,25620
PTC,20160209,64.8,66.45,64.1,64.95,1773230,344834
PTL,20160209,100.7,103.95,95.1,96.15,61864,49579
PUNJABCHEM,20160209,130.8,131.8,124.15,126.35,4800,3076
PUNJLLOYD,20160209,23.9,24.1,23.55,23.9,388887,194912
PURVA,20160209,49,49.05,48,48.35,18951,10728
PVP,20160209,5.1,5.2,4.95,5,143873,132817
PVR,20160209,751,761.15,736,756.4,21662,6757
QGOLDHALF,20160209,1280.6,1292.95,1280.6,1282.55,475,319
QNIFTY,20160209,774.5,775.6,773,773,30,30
RADAAN,20160209,2.7,2.8,2.7,2.75,13479,0
RADICO,20160209,106,108.2,105,107.05,157153,97545
RAIN,20160209,33,33.3,32.3,32.65,105013,75459
RAINBOWPAP,20160209,30.5,31.4,29.3,30.95,12693,11675
RAIREKMOH,20160209,166,178,162.7,166.1,25373,2277
RAJESHEXPO,20160209,724.8,729,711.25,724.15,122803,39086
RAJOIL,20160209,1.35,1.4,1.3,1.35,26684,19673
RAJRAYON,20160209,0.65,0.65,0.55,0.65,311,35
RAJSREESUG,20160209,28.5,28.95,27,27.35,4140,3214
RAJTV,20160209,58,58.7,55.6,57.6,43899,31137
RAJVIR,20160209,63,63,63,63,1,0
RALLIS,20160209,160,164,160,162,35278,21456
RAMANEWS,20160209,23.9,24.25,22.65,23.1,11902,6943
RAMASTEEL,20160209,927,935,923.5,926.45,15762,1612
RAMCOCEM,20160209,384,394,366.2,374.05,349228,123221
RAMCOIND,20160209,99.7,101.3,98.5,99.45,38409,20346
RAMCOSYS,20160209,621.95,640,595,619.4,17460,7475
RAMKY,20160209,30.4,31.6,30,30.65,8864,5712
RANASUG,20160209,3.85,4.05,3.7,3.9,387094,162935
RANEHOLDIN,20160209,588,593,572.1,573.05,36586,36164
RASOYPR,20160209,0.2,0.25,0.2,0.25,615737,0
RATNAMANI,20160209,453.95,454,432.2,442.2,4454,2661
RAYMOND,20160209,391.5,399.1,387,395.7,44081,18802
RBL,20160209,372.1,392,370.05,379.05,2394,1541
RCF,20160209,41.15,41.75,39.9,40.85,1053668,337093
RCOM,20160209,55.5,58.9,55.3,57.85,10889205,1087877
RECLTD,20160209,191.5,193.8,183.35,184.5,1958243,906956
REDINGTON,20160209,101,102.9,101,102.6,34386,24246
REFEX,20160209,7.75,9.05,7.75,8.55,10922,5595
REIAGROLTD,20160209,0.55,0.6,0.55,0.55,419003,398953
REISIXTEN,20160209,0.35,0.45,0.35,0.45,1005,0
RELAXO,20160209,432,432,416,425.75,15955,12401
RELBANK,20160209,1613,1622,1608.24,1622,20,15
RELCAPITAL,20160209,340.25,350.6,340.25,343.9,2589156,150069
RELCNX100,20160209,75.5,75.5,75.5,75.5,50,50
RELCONS,20160209,36.6,36.6,36.6,36.6,2,2
RELDIVOPP,20160209,17.7,17.7,17.7,17.7,110,110
RELGOLD,20160209,2476.05,2495,2468.05,2489,5770,3504
RELIANCE,20160209,952.9,968.8,950,957.5,4481029,2189127
RELIGARE,20160209,281,289,280,281.6,1777,936
RELIGAREGO,20160209,2380.05,2469.7,2345.05,2345.05,14,9
RELINFRA,20160209,422.25,432.25,420.15,423.35,3197880,301356
RELNIFTY,20160209,75,75.42,74.95,74.95,14,12
RELNV20,20160209,330,330.7,328,328,8,8
REMSONSIND,20160209,59.45,59.75,52.25,57.95,11971,970
RENUKA,20160209,11.95,12.7,11.8,12.25,6731551,1593595
REPCOHOME,20160209,642,649,606.2,612.7,110448,54980
REPRO,20160209,418.5,418.5,390.1,395.7,2889,1600
RESPONIND,20160209,105,105,96.1,98.85,1925,1361
REVATHI,20160209,625,625,605,611,129,103
RICOAUTO,20160209,37.05,37.95,36.25,36.75,246903,167767
RIIL,20160209,381.05,419,381.05,403.1,1911555,145894
RJL,20160209,127.1,132,123.4,130.3,24485,15380
RKDL,20160209,10.45,10.45,9.8,9.8,9175,7364
RKFORGE,20160209,406.2,408.25,399,400.1,13337,9377
RMCL,20160209,17.8,18,17.35,17.55,142977,84476
RML,20160209,300,301,292.05,299.95,860,363
RMMIL,20160209,0.95,1,0.95,0.95,52162,33047
ROHITFERRO,20160209,5.55,6.25,5.5,6,131146,89162
ROHLTD,20160209,71.6,77.65,70.6,74.4,67296,15575
ROLTA,20160209,79.65,80.4,77.6,78.95,493934,151062
ROSSELLIND,20160209,112.9,116.4,106.2,108.7,9846,3983
RPGLIFE,20160209,258.2,262,250.1,252.8,50646,16990
RPOWER,20160209,45.75,47.25,45.65,46.6,3854854,475798
RPPINFRA,20160209,125.55,129.45,123,124.75,73779,27780
RSSOFTWARE,20160209,66.3,66.35,64.5,65.1,100036,47935
RSWM,20160209,288.7,292,285.05,290.9,15959,12544
RSYSTEMS,20160209,69.7,69.7,64.05,64.9,21408,15289
RTNINFRA,20160209,3.15,3.25,3.15,3.2,1011202,863398
RTNPOWER,20160209,10.2,10.2,9.8,10,952532,524097
RUBYMILLS,20160209,374,381,347.2,371.1,22980,10160
RUCHINFRA,20160209,8,8,7.5,7.75,2974,0
RUCHIRA,20160209,63,65.3,62.25,64.25,137264,94289
RUCHISOYA,20160209,24,24.45,23.55,24.1,77974,53367
RUPA,20160209,266.75,268,256.1,260.1,5191,3874
RUSHIL,20160209,225.6,236.45,220.8,222.45,333856,86717
SABTN,20160209,342,350,340.1,344.75,10594,447
SADBHAV,20160209,300.1,304.85,293.5,298.5,18416,5879
SADBHIN,20160209,84,87,80.1,82.55,1356,853
SAGCEM,20160209,402.35,404.9,393.15,401.7,2943,2366
SAIL,20160209,40,40.65,38.5,38.95,7153055,1347941
SAKHTISUG,20160209,28.45,28.85,26.65,26.85,260907,149693
SAKSOFT,20160209,284.5,294.75,271.5,276,7875,3460
SAKUMA,20160209,68.5,69.8,66,67.65,27586,14130
SALORAINTL,20160209,45,45.75,43.35,45.75,1317,1304
SALSTEEL,20160209,3.95,4.35,3.6,3.7,89585,53088
SALZERELEC,20160209,203.1,208.5,203,205.9,30572,28104
SAMBHAAV,20160209,6.25,6.25,5.85,6.15,17048,10042
SAMTEL,20160209,0.7,0.75,0.7,0.75,2358,0
SANDESH,20160209,750,774.95,734,757,6965,3772
SANGAMIND,20160209,268,272.85,267,270.4,13133,8748
SANGHIIND,20160209,51.55,52.45,50.2,51.15,24558,17269
SANGHVIFOR,20160209,48,51,47.25,49.35,11208,1660
SANGHVIMOV,20160209,320,321.8,315,315.85,17126,15275
SANOFI,20160209,4183,4197.9,4125,4177.85,739,433
SANWARIA,20160209,5.4,5.4,5.2,5.25,46424,40722
SARDAEN,20160209,91.5,91.5,87.7,88.6,60370,57853
SAREGAMA,20160209,279.1,285,276.1,279.55,9535,5845
SARLAPOLY,20160209,59.05,59.85,57.25,57.8,39831,29935
SASKEN,20160209,298,309.8,284.05,292.75,18357,8949
SATHAISPAT,20160209,37,37.9,35.2,36.1,7219,6180
SATIN,20160209,380.2,393.8,378,380.6,11980,9615
SBBJ,20160209,514.1,519.95,509.1,510.4,11239,9258
SBIN,20160209,168,172.4,166.1,167.05,19008384,2931677
SBT,20160209,389.5,390,385,386.25,4730,3337
SCHNEIDER,20160209,146,149.4,146,148.75,32660,18672
SCI,20160209,78.1,79.6,76.5,77.4,504508,193355
SDBL,20160209,191,193,182.45,191.65,22270,534
SEAMECLTD,20160209,87,88.05,85.1,86.95,7771,6202
SEINV,20160209,187,194,180,187.25,36,34
SELAN,20160209,176.75,177.8,171.95,173.55,25126,10968
SELMCL,20160209,4.25,4.25,4,4.05,380794,256932
SEPOWER,20160209,7.35,8,7.15,7.3,7516,3997
SERVALL,20160209,3.35,3.35,3.35,3.35,346,346
SESHAPAPER,20160209,203,205.4,194.3,197.45,1949,1364
SETFGOLD,20160209,2601.05,2648.6,2591.05,2609.9,10306,6250
SETFNIF50,20160209,73.65,78,73.3,73.69,6060,6053
SETFNIFBK,20160209,150.3,150.65,150.3,150.35,138,134
SETFNN50,20160209,181.9,181.9,181.1,181.1,47,47
SEZAL,20160209,4.75,4.9,4.75,4.9,9,5
SFCL,20160209,109.5,109.7,105.1,107.5,20963,16690
SGJHL,20160209,8.45,8.45,7.8,7.95,41135,25784
SGL,20160209,6.65,6.65,5.7,6.4,3083,2382
SHAHALLOYS,20160209,8.3,8.95,8.25,8.3,6391,5786
SHAKTIPUMP,20160209,130,131.95,128.1,128.65,6314,4999
SHALPAINTS,20160209,110,111.05,105.2,105.9,37257,18768
SHANTIGEAR,20160209,90.8,90.8,86.2,86.65,9315,7323
SHARDACROP,20160209,224.9,225.05,221,221.45,7240,4207
SHARDAMOTR,20160209,920,949,840.1,850.85,7214,3932
SHARIABEES,20160209,181,181,181,181,50,50
SHARONBIO,20160209,20.7,20.9,20.3,20.35,179260,86229
SHEMAROO,20160209,269.05,272.95,262.55,265.1,93747,67356
SHILPAMED,20160209,443.3,450,422.1,426.15,46821,24707
SHILPI,20160209,54,57.9,53.5,55.45,264269,224361
SHIRPUR-G,20160209,64.5,66.75,61.75,64.45,23943,6911
SHIVAMAUTO,20160209,50.9,50.9,49.15,49.85,24912,16443
SHIVTEX,20160209,117.05,118.8,114.2,116.75,11172,6525
SHK,20160209,248,266,235.65,239.55,626977,133360
SHOPERSTOP,20160209,370.05,377,367.1,375.25,9551,5485
SHREECEM,20160209,10299.95,10399,10097,10304.7,1529,906
SHREEPUSHK,20160209,115.05,121,114.9,117.5,53173,20542
SHREERAMA,20160209,6.6,6.6,6,6.6,65570,0
SHRENUJ,20160209,18,18.6,15.85,16.2,73842,62823
SHREYAS,20160209,239.85,239.85,228,230.65,16688,13293
SHRIASTER,20160209,4.35,4.35,4.35,4.35,50,50
SHRIRAMCIT,20160209,1498.95,1499,1412.05,1439.25,20080,18545
SHRIRAMEPC,20160209,25.75,26.35,25.2,25.7,27463,18012
SHYAMCENT,20160209,6.2,6.2,5.8,5.8,12949,12947
SHYAMTEL,20160209,32.4,32.6,31.2,32.6,20656,9899
SICAGEN,20160209,19.1,19.35,17.9,18.25,36194,26030
SICAL,20160209,127.5,129.4,125.5,128.1,19090,17238
SIEMENS,20160209,1045.5,1057.85,1018,1021.25,189079,30359
SIGNET,20160209,63.7,66.9,62.55,63.7,374869,111982
SIL,20160209,24.6,24.6,24,24.5,4526,0
SILINV,20160209,65.3,80,65.3,79,501,298
SIMPLEX,20160209,26.1,27.3,26,27,3546,3088
SIMPLEXINF,20160209,260.05,267.45,260.05,262.65,14631,13541
SINTEX,20160209,77.2,77.2,74.4,75.15,1391888,567821
SITASHREE,20160209,14.1,14.1,12.85,12.95,6536,0
SITICABLE,20160209,35.6,35.8,35,35.3,288614,163317
SIYSIL,20160209,1032.2,1058,1022,1054.65,1267,982
SJVN,20160209,28.1,28.25,27.75,27.9,179613,110301
SKFINDIA,20160209,1148,1149.95,1118,1121.65,1673,990
SKIL,20160209,31.5,31.9,30.1,31.6,38467,22244
SKIPPER,20160209,150.2,156.4,148,151.85,121179,52955
SKMEGGPROD,20160209,119.95,129.8,116.45,127.5,152315,70245
SKSMICRO,20160209,545.5,555.95,535.3,539.8,1622410,626711
SMARTLINK,20160209,79,80.6,77.15,79.45,4512,2914
SMLISUZU,20160209,870,910,860.45,869.2,22972,11964
SMPL,20160209,2.85,2.9,2.75,2.8,134123,86903
SMSPHARMA,20160209,94,94.8,90.2,91.45,79062,49138
SNOWMAN,20160209,56.75,56.75,55.1,55.65,251817,142362
SOBHA,20160209,268.85,270.95,265.25,267.45,113408,81938
SOLARINDS,20160209,3045,3149,3045,3104.25,634,449
SOMANYCERA,20160209,370,373.8,364,370.65,4145,2662
SOMATEX,20160209,6,6.9,5.8,6.3,1247,1124
SONASTEER,20160209,46.6,46.6,44.5,44.75,213343,178058
SONATSOFTW,20160209,156,162.85,155,159.85,424247,94318
SOTL,20160209,493,494,470,475.3,793,631
SOUTHBANK,20160209,18.25,18.5,18.15,18.35,962006,484594
SPARC,20160209,274.05,275.45,265.05,267.95,258306,75378
SPECIALITY,20160209,97,99.9,94.4,94.7,11938,10832
SPENTEX,20160209,3.5,3.5,3.2,3.2,57148,56146
SPHEREGSL,20160209,66.1,66.1,60.55,61.35,12813,4620
SPIC,20160209,21.25,22.4,21.25,22.05,223654,179850
SPICEMOBI,20160209,22.3,22.35,20.5,20.9,11638,8963
SPLIL,20160209,30.1,33.3,30.1,31.55,6618,3715
SPMLINFRA,20160209,75,75,62,63.65,4895,3229
SPYL,20160209,1.75,1.85,1.75,1.8,24050,23897
SQSBFSI,20160209,916,930,901,919.8,7166,3254
SREINFRA,20160209,56.45,56.8,55.3,55.6,683084,324394
SRF,20160209,1132.9,1171.05,1080,1159,239260,31373
SRGINFOTEC,20160209,0.3,0.35,0.3,0.35,3168,0
SRHHYPOLTD,20160209,58.6,58.6,52.1,54,4449,2736
SRIPIPES,20160209,229.9,230.5,223.2,226.65,123274,60699
SRSLTD,20160209,15.5,16.15,15.05,15.95,454534,257506
SRTRANSFIN,20160209,850,850,811.8,817.95,383163,158898
SSWL,20160209,331.5,336.65,327.5,332.05,6055,3355
STAR,20160209,1095,1098.95,1016,1029.1,817475,289021
STARPAPER,20160209,33.8,34.85,32.75,34.4,14374,11716
STCINDIA,20160209,128,128,125.1,125.7,20290,7744
STEL,20160209,29.8,29.95,25.55,28.35,2154,518
STERLINBIO,20160209,5.85,5.85,5.45,5.55,50287,35102
STERTOOLS,20160209,495,570,453,461.2,3729,2477
STOREONE,20160209,49.85,51.9,49.4,50.5,95891,52076
STRTECH,20160209,78.3,80.6,77.2,80.1,247388,128278
STYABS,20160209,584.75,584.75,553.7,557.2,13375,11057
SUBEX,20160209,9.75,10.15,9.55,9.95,5596409,2041603
SUBROS,20160209,86.8,86.8,83.7,84.2,38501,25534
SUDAR,20160209,3.95,3.95,3.7,3.75,47046,39016
SUDARSCHEM,20160209,91.15,93.15,89.5,89.9,43264,40123
SUJANATWR,20160209,12.1,12.25,11.25,11.7,119935,76381
SUJANAUNI,20160209,1.7,1.7,1.55,1.65,144968,97178
SUMEETINDS,20160209,11.7,12.7,10.85,12.4,2112264,459676
SUMMITSEC,20160209,281.25,291.45,276.05,277.25,3089,2220
SUNCLAYLTD,20160209,2023,2054.45,2001,2030.3,428,256
SUNDARAM,20160209,3,3.15,2.8,2.85,187346,118972
SUNDARMFIN,20160209,1295.2,1324.35,1290,1309.85,8013,6802
SUNDRMBRAK,20160209,266.6,272.15,257,265,291,190
SUNDRMFAST,20160209,152.85,153.9,149.4,152.8,27023,14246
SUNFLAG,20160209,22.4,22.6,20.3,20.7,220023,148564
SUNILHITEC,20160209,214.4,225,212.1,216.85,46969,21072
SUNPHARMA,20160209,830,860.9,828.1,854.05,2340243,854680
SUNTECK,20160209,227,227,220,225.6,23782,8169
SUNTV,20160209,347.55,355.95,343.4,347.5,746515,294882
SUPERHOUSE,20160209,164,164,160.1,160.65,1934,1766
SUPERSPIN,20160209,8,8.2,7.85,7.95,6808,5456
SUPPETRO,20160209,111.05,112,108.2,108.55,18598,12118
SUPRAJIT,20160209,141.6,145.5,138.1,140.1,72414,12454
SUPREMEIND,20160209,731.9,744.55,712.2,736.6,59955,46751
SUPREMEINF,20160209,112.9,115.05,112.1,113,3705,3372
SUPREMETEX,20160209,6.1,6.65,6.05,6.3,31820,21262
SURANACORP,20160209,2.3,2.3,2.3,2.3,212,212
SURANAIND,20160209,6.6,7.3,6.6,7.2,3150,2150
SURANASOL,20160209,29,30,28.25,28.9,59519,50338
SURANAT&P,20160209,5.95,5.95,5.25,5.45,5355,3935
SURYAJYOTI,20160209,10.3,10.3,9.65,9.75,914,904
SURYALAXMI,20160209,107,108.5,104.8,106.2,5616,3770
SURYAROSNI,20160209,141.1,143.5,140,141.95,50039,20199
SUTLEJTEX,20160209,480,480,461.1,467.95,5293,3990
SUVEN,20160209,212,212,207.1,208.45,154063,74284
SUZLON,20160209,15.4,15.9,15,15.1,40719923,13603028
SVOGL,20160209,7.5,7.5,6.85,7.15,9396,6020
SWANENERGY,20160209,65.2,65.3,64.05,64.75,327303,47351
SWARAJENG,20160209,856,856,840,847.3,738,544
SWELECTES,20160209,423,425,408,413.65,2509,1548
SYMPHONY,20160209,2180,2215,2165,2194.55,5929,2102
SYNCOM,20160209,8.65,8.8,8.3,8.3,465546,353403
SYNDIBANK,20160209,58.85,59.7,58,58.2,2252439,466787
SYNGENE,20160209,384.1,389,379,384.25,55625,28566
TAINWALCHM,20160209,37,37,34.75,35,5260,5024
TAJGVK,20160209,82.8,82.8,78.5,79,118437,112236
TAKE,20160209,153.7,153.7,140.1,146.4,1057566,500485
TALBROAUTO,20160209,100,101.9,97.15,98.3,5888,3606
TALWALKARS,20160209,221.5,229,220.5,225.95,81869,67356
TANLA,20160209,34,35.2,33.45,34.1,451648,217235
TANTIACONS,20160209,20.5,20.9,20,20.65,345,328
TARAJEWELS,20160209,43.05,47.3,43.05,43.75,133313,33099
TARAPUR,20160209,7,7.25,6.45,6.75,2857,2850
TARMAT,20160209,30.1,30.1,26.1,26.1,472,412
TATACHEM,20160209,368,375,363.5,368.4,811209,511368
TATACOFFEE,20160209,92.25,92.8,91.3,91.7,130189,69786
TATACOMM,20160209,376.6,384.75,374.8,382.05,351986,182412
TATAELXSI,20160209,2074,2090,2027,2047.3,532305,81872
TATAGLOBAL,20160209,123,124.4,120.1,120.75,1109232,362354
TATAINVEST,20160209,496,499.85,492,494.35,4974,2780
TATAMETALI,20160209,91.5,91.7,89.35,90.65,48373,22927
TATAMOTORS,20160209,319.5,322.65,308.8,310.65,12489713,6600591
TATAMTRDVR,20160209,237.8,242.15,229.1,230.6,3495905,2480118
TATAPOWER,20160209,58.5,60,58.3,59.7,2166595,625221
TATASPONGE,20160209,393.8,396.8,387,394.3,48507,13381
TATASTEEL,20160209,230.9,237.3,230.1,235.5,7562851,694496
TBZ,20160209,66.45,66.7,65.1,65.6,193528,178031
TCI,20160209,232.3,237,229.1,230.4,69453,36873
TCIDEVELOP,20160209,289,302,286.05,300.7,189,108
TCIFINANCE,20160209,23.55,23.75,23.25,23.25,14794,14794
TCS,20160209,2333.6,2333.6,2255.6,2281.4,1244805,719530
TDPOWERSYS,20160209,257,263.3,251,256.7,4459,2886
TECHM,20160209,465,467.85,446.45,448.25,2352111,1398925
TECHNO,20160209,489.15,490,480,485.9,137563,136787
TECHNOFAB,20160209,165.35,169.85,157,158.75,7266,5432
TEXINFRA,20160209,36.05,36.2,35.4,35.5,53866,35829
TEXMOPIPES,20160209,24.4,24.6,22.15,22.6,170707,85671
TEXRAIL,20160209,141.5,143.9,138.7,141.85,267023,108287
TFCILTD,20160209,45.25,46.25,45.1,45.6,207497,120165
TFL,20160209,14.8,14.8,14.8,14.8,1502,0
TGBHOTELS,20160209,81.5,82,77.25,78.45,32350,19458
THANGAMAYL,20160209,190,196,189,193,34,32
THEMISMED,20160209,340,340,323.5,334.75,1751,1735
THERMAX,20160209,791,802.85,791,800.25,8063,4787
THIRUSUGAR,20160209,37.95,38.35,36.15,37.3,3640,2454
THOMASCOOK,20160209,199.95,201.7,195.1,200.15,80285,49604
THOMASCOTT,20160209,11.1,11.1,11.1,11.1,6,0
TI,20160209,18.15,18.2,17.9,18,150929,110401
TIDEWATER,20160209,23000,23238.55,22760,22867.7,1113,455
TIIL,20160209,218.6,220.5,216.1,219.25,24478,21804
TIJARIA,20160209,8.5,8.5,8.5,8.5,44192,0
TIL,20160209,398.95,403,381,385.35,41855,29512
TIMESGTY,20160209,20.1,20.1,20.1,20.1,500,500
TIMETECHNO,20160209,52.95,52.95,50.2,50.7,32486,20170
TIMKEN,20160209,455.1,464.3,455.1,458.4,7050,4564
TINPLATE,20160209,67,67.95,65.1,65.45,93807,59762
TIPSINDLTD,20160209,61.2,62.4,61.1,62,10606,7636
TIRUMALCHM,20160209,177,177.95,169.9,170.45,11125,8078
TITAN,20160209,367.5,375.6,365.5,366.85,808046,263645
TNPETRO,20160209,20.05,21,20.05,20.85,51664,38013
TNPL,20160209,218.8,222.05,212,215,122797,82499
TNTELE,20160209,3.2,3.2,3.2,3.2,1,0
TODAYS,20160209,4.05,4.05,4.05,4.05,1800,1800
TOKYOPLAST,20160209,63.75,66.9,63.75,64.05,11470,9692
TORNTPHARM,20160209,1323.8,1338.85,1302.4,1326.55,94206,34777
TORNTPOWER,20160209,220,223.05,216.7,220.1,654084,372109
TREEHOUSE,20160209,127,130.05,126.2,127.35,98725,59810
TRENT,20160209,1480.95,1497.95,1446.3,1470.9,2250,1298
TRF,20160209,285,291.9,282,286.95,36104,10106
TRICOM,20160209,2.7,2.7,2.45,2.6,27986,22779
TRIDENT,20160209,47.5,48.4,47.15,47.8,534271,238684
TRIGYN,20160209,69.4,72.6,68.6,69.95,73115,42636
TRIL,20160209,264,265,250.1,255.1,6889,3732
TRITURBINE,20160209,95,98,95,96.95,76345,56445
TRIVENI,20160209,42.1,43.9,41,41.65,511350,209778
TTKHLTCARE,20160209,914.45,925,893,897.9,800,638
TTKPRESTIG,20160209,4197.1,4232,4112.95,4175.6,1071,353
TTL,20160209,45.5,45.5,42.4,43.65,14438,8166
TTML,20160209,6.65,6.7,6.3,6.4,997227,695968
TUBEINVEST,20160209,405.05,415.4,404.8,408.5,13784,10860
TULSI,20160209,3.9,3.9,3.9,3.9,50000,50000
TV18BRDCST,20160209,39.65,40.75,38.8,40.4,3876914,990740
TVSELECT,20160209,93.35,94.9,92.05,92.6,38670,18371
TVSMOTOR,20160209,282,288.3,278.95,285.9,1012018,257425
TVSSRICHAK,20160209,2540,2540.05,2456,2483.7,7229,2958
TVTODAY,20160209,298.95,315.9,293.4,311.3,847882,256752
TWL,20160209,139,141.8,135.1,139.65,1141266,273838
UBHOLDINGS,20160209,26,26.35,24.8,25,170482,129760
UBL,20160209,814,819.7,796.5,811.85,221348,162424
UCALFUEL,20160209,103.5,104.5,102,102.75,2352,1718
UCOBANK,20160209,35,35.55,34,34.5,3119454,600223
UFLEX,20160209,159.45,160.4,156.35,157.3,105969,56466
UFO,20160209,496,505,491,503.2,21632,18855
UGARSUGAR,20160209,12,12.55,12,12.05,5100,0
UJAAS,20160209,25,25.45,24.45,24.95,289078,156267
ULTRACEMCO,20160209,2804,2847.45,2755.4,2766.25,239790,159061
UMANGDAIRY,20160209,60.8,62,60.25,61.35,3020,2732
UNICHEMLAB,20160209,214,217,210.3,211.6,41037,23550
UNIENTER,20160209,35.75,35.75,32.35,33.25,2957,952
UNIONBANK,20160209,131.9,136.6,128.15,129.4,4756601,335604
UNIPLY,20160209,138.5,140,132.5,133.65,12525,8407
UNITECH,20160209,5,5.05,4.9,5,14125733,5866777
UNITEDBNK,20160209,19,19.65,18.9,19.25,114646,56293
UNITEDTEA,20160209,490,495,455.3,472.75,751,423
UNITY,20160209,13,13.3,12.75,13.1,40644,23066
UNIVCABLES,20160209,75.8,75.8,72.05,74.3,5035,0
UPERGANGES,20160209,61,62,56.5,58.7,19971,12815
UPL,20160209,399.5,405.05,386.3,390.3,679610,290446
USHAMART,20160209,8.6,9.1,8.1,8.85,1038956,691844
USHERAGRO,20160209,34.95,34.95,33.65,33.8,19806,14514
UTINIFTETF,20160209,737.6,738,737,737,72,52
UTISENSETF,20160209,242.25,242.8,242.25,242.8,200,200
UTTAMSTL,20160209,29.2,30.9,29.1,29.95,130533,50300
UTTAMSUGAR,20160209,25.4,25.4,24.1,24.45,13032,8379
UTTAMVALUE,20160209,3.25,3.45,3.2,3.2,117079,89502
V2RETAIL,20160209,58,58.7,56,57.55,83650,35985
VADILALIND,20160209,509,509,496,499.8,5055,3254
VAIBHAVGBL,20160209,362.5,372.1,355,359.75,14104,13005
VAKRANGEE,20160209,203.5,206,202,205.3,1458408,620017
VALECHAENG,20160209,31.6,32.5,31.2,31.75,9699,6977
VALUEIND,20160209,13.9,14,13,13.4,5074,4113
VARDHACRLC,20160209,32.5,33.6,31.4,33.05,45368,38476
VARDMNPOLY,20160209,42.2,42.2,38.6,41.55,633,430
VASCONEQ,20160209,27.5,29.6,27,28.6,269792,145697
VASWANI,20160209,7.3,8.1,7.15,7.55,27051,23859
VEDL,20160209,69.55,72.15,68.85,69.75,19567635,4045319
VENKEYS,20160209,271,271,255,267.05,9049,6430
VENUSREM,20160209,104.3,109,104.3,105.45,33850,13405
VESUVIUS,20160209,726.05,736,722,725.15,1009,985
VETO,20160209,107.4,108.7,106.6,107.45,17050,11045
VGUARD,20160209,890.45,894.95,867.15,887.05,2356,1656
VHL,20160209,906,906,906,906,15,15
VICEROY,20160209,17.55,17.55,16.6,17.2,20231,13098
VIDEOIND,20160209,110.05,110.95,108.1,109.65,228360,91680
VIJAYABANK,20160209,32.9,32.9,32,32.1,350968,146921
VIJSHAN,20160209,9.7,10.3,9.7,10,1759,1334
VIKASECO,20160209,21.45,21.9,20.65,21.2,1249242,341506
VIMALOIL,20160209,53,55,53,54.4,3039,505
VIMTALABS,20160209,74.75,74.75,70,70.8,38799,15301
VINATIORGA,20160209,385.95,394.95,381.05,389.25,9189,5621
VINDHYATEL,20160209,730,739,710,722.6,2830,1864
VINYLINDIA,20160209,49.55,51,48.45,50.6,7269,5712
VIPIND,20160209,93.1,94.2,92.3,93.3,154258,61574
VIPULLTD,20160209,47.35,47.35,46.8,47.35,254181,153345
VISAKAIND,20160209,100,102,98.65,99.9,24692,19696
VISASTEEL,20160209,15.25,15.8,15.1,15.45,7298,3931
VISESHINFO,20160209,0.15,0.15,0.1,0.15,476901,0
VISHNU,20160209,278,292.7,272.1,282.5,2346,1305
VISUINTL,20160209,1.7,1.7,1.7,1.7,1551,1551
VIVIDHA,20160209,50.25,52.8,49.8,51,187399,100554
VIVIMEDLAB,20160209,395.05,408.7,395.05,407.1,8418,3084
VKSPL,20160209,0.1,0.15,0.1,0.1,110600,105601
VLSFINANCE,20160209,33.9,34.75,32.8,33.05,16569,11938
VMART,20160209,560,576.6,559.95,573.65,5919,5522
VOLTAMP,20160209,824.95,838,813.95,820.2,4816,2709
VOLTAS,20160209,280.5,283.8,275.45,280.65,767315,119335
VRLLOG,20160209,346.25,348.85,340.7,342.55,30668,14061
VSSL,20160209,53.5,53.9,50.25,51.5,2054,1746
VSTIND,20160209,1685,1693.95,1645,1661.6,1499,935
VSTTILLERS,20160209,1474.95,1499.8,1397,1400.85,7678,5131
VTL,20160209,808.9,815,781.2,805.1,17680,9167
WABAG,20160209,570,591.85,564.05,574.9,33990,18312
WABCOINDIA,20160209,5598,5654.85,5505.75,5572.15,2865,1799
WALCHANNAG,20160209,140.65,145.35,140.65,141.95,174878,26987
WANBURY,20160209,57.9,57.95,55,56.45,13559,0
WEBELSOLAR,20160209,38.5,38.5,34.9,35.15,16715,10867
WEIZFOREX,20160209,175,183.95,175,177.1,236,216
WEIZMANIND,20160209,20,20.2,19.05,19.9,5874,5167
WELCORP,20160209,90.55,92.8,90.2,91.45,266081,106029
WELENT,20160209,49,49.9,48.5,48.75,14486,12104
WELINV,20160209,49,52.3,49,49,430,330
WELSPUNIND,20160209,892.9,914.45,856,904.2,71047,33127
WENDT,20160209,1818.95,1818.95,1770.4,1797.95,57,37
WHEELS,20160209,919.95,929,901.05,907.5,1054,476
WHIRLPOOL,20160209,626.75,626.75,607.15,618,24536,17134
WILLAMAGOR,20160209,63.5,63.5,61,61,387,281
WINDMACHIN,20160209,36,37.8,34.5,36.3,16780,12992
WINSOME,20160209,0.9,0.9,0.9,0.9,682,0
WIPRO,20160209,539.9,539.9,534,536.25,800236,411322
WOCKPHARMA,20160209,990,1018.1,970.4,987.7,1619224,165904
WONDERLA,20160209,376.05,380.95,373.5,375.7,33408,16445
WSTCSTPAPR,20160209,58.7,61.4,58.7,60.4,24574,16290
XCHANGING,20160209,43.9,45,40.95,41.95,2883,2366
XLENERGY,20160209,3.7,3.7,3.7,3.7,500,500
XPROINDIA,20160209,46,47.55,44.95,45.85,3662,2547
YESBANK,20160209,758.55,768.9,741.5,746.85,3810185,1089394
ZANDUREALT,20160209,1428,1454.3,1387.45,1411.55,1979,1179
ZEEL,20160209,399,400.95,388.4,389.45,2257810,1488979
ZEELEARN,20160209,36,36.1,34.55,35.45,73656,48668
ZEEMEDIA,20160209,18.55,18.8,18.35,18.65,252981,134200
ZENITHBIR,20160209,0.9,0.9,0.8,0.85,5016,4504
ZENSARTECH,20160209,955,975,921.05,955.55,47396,18073
ZENTEC,20160209,79,80.8,77.1,80.2,64346,32489
ZICOM,20160209,79,82.2,77,77.65,230108,66775
ZODIACLOTH,20160209,265,265,258,260,598,491
ZUARI,20160209,144.05,146.05,140.2,143.05,7256,3840
ZUARIGLOB,20160209,97.1,97.35,95,95,2654,2423
ZYDUSWELL,20160209,728,738,711,722.8,5117,1701
ZYLOG,20160209,5.4,5.4,4.95,5.4,96897,0
NSENIFTY,20160209,7303.95,7323.45,7275.15,7298.20,218730280,218730280,0
NIFTYJUNIOR,20160209,18061.85,18119.40,17804.90,17824.95,97382591,97382591,0
NIFTYLIQ15,20160209,2710.35,2729.05,2686.75,2698.05,97063440,0,0
NIFTYMIDCAPLIQ15,20160209,-,-,-,2474.22,50893696,0,0
NSE100,20160209,7416.55,7431.35,7380.95,7395.75,316112871,0,0
NIFTY200,20160209,3847.10,3854.75,3827.05,3835.35,527590159,0,0
NSE500,20160209,6146.00,6154.80,6112.10,6125.60,626436046,0,0
MIDCAP50,20160209,2969.45,2995.10,2944.30,2951.05,151213214,104156487,0
NSEMIDCAP,20160209,-,-,-,3757.58,-,0,0
NIFTYSMALL100,20160209,-,-,-,2547.14,-,0,0
NIFTYAUTO,20160209,7351.50,7393.30,7272.20,7295.75,44756190,0,0
BANKNIFTY,20160209,14830.40,14964.90,14760.80,14875.10,104650249,0,0
NIFTYENERGY,20160209,7870.85,8001.35,7856.85,7961.10,23595227,0,0
NIFTYFINSERVICE,20160209,6250.85,6306.30,6234.05,6278.10,66567153,0,0
NIFTYFMGC,20160209,19086.50,19159.00,18933.80,19007.25,13248816,0,0
NSEIT,20160209,10866.20,10866.20,10590.10,10614.25,14971950,0,0
NIFTYMEDIA,20160209,2347.50,2353.85,2307.05,2315.30,9555929,0,0
NIFTYMETAL,20160209,1606.50,1624.60,1588.70,1599.25,68481038,0,0
NIFTYPHARMA,20160209,11401.40,11604.25,11401.40,11557.00,12093603,0,0
NIFTYPSUBANK,20160209,2197.25,2248.75,2160.50,2165.35,91888583,0,0
NIFTYREALTY,20160209,146.35,147.40,144.85,145.20,43124067,0,0
NIFTYCOMMODITIES,20160209,2212.10,2233.25,2209.25,2216.35,97316413,0,0
NIFTYCONSUMPTION,20160209,3289.50,3310.55,3277.10,3284.70,42588379,0,0
NIFTYCPSE,20160209,1874.90,1892.05,1866.00,1872.10,22210875,0,0
NIFTYINFRA,20160209,2374.20,2404.05,2369.15,2387.65,73776121,0,0
NIFTYMNC,20160209,8555.20,8591.00,8491.60,8498.25,23431689,0,0
NIFTYPSE,20160209,2814.75,2847.95,2806.20,2823.30,50476620,0,0
NIFTYSERVSECTOR,20160209,9399.30,9399.30,9323.05,9355.70,143991877,0,0
NIFTYSHARIAH25,20160209,-,-,-,3032.07,25584806,0,0
NIFTY50SHARIAH,20160209,-,-,-,1702.11,35804196,0,0
NIFTY500SHARIAH,20160209,-,-,-,2010.33,105988567,0,0
NIFTY100EQUALWEIGHT,20160209,-,-,-,9173.62,316112871,0,0
NSEDEFTY,20160209,-,-,-,3710.01,-,0,0
NIFTY50DIVPOINT,20160209,100.19,100.19,100.19,100.19,-,0,0
NIFTYDIVOPPS50,20160209,1743.10,1749.65,1732.65,1736.20,126768361,0,0
NIFTYALPHA50,20160209,-,-,-,8551.36,78970253,0,0
NIFTYHIGHBETA50,20160209,-,-,-,1250.10,301009503,0,0
NIFTYLOWVOL50,20160209,-,-,-,6964.12,62882132,0,0
NIFTYQUALITY30,20160209,-,-,-,1961.21,67395813,0,0
NIFTY50VALUE20,20160209,3273.00,3281.80,3251.75,3265.85,120498224,0,0
NIFTYGROWSECT15,20160209,4974.50,4974.50,4921.45,4941.60,24308883,0,0
VIX,20160209,20.26,22.03,20.25,21.73,0,0