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

20MICRONS,20160202,28,28.75,27.15,27.55,26191,20085
3IINFOTECH,20160202,4.85,5.4,4.8,5,7069916,2343723
3MINDIA,20160202,9989.95,9990,9820,9881.25,351,293
8KMILES,20160202,2172,2235,2111,2126,32272,10603
A2ZINFRA,20160202,24.05,24.3,22.95,23.15,134636,85354
AARTIDRUGS,20160202,520.75,535,520.75,529.8,5548,4162
AARTIIND,20160202,483,489,480,480.6,6955,4354
AARVEEDEN,20160202,54,68.85,53,65.25,87896,37782
ABAN,20160202,183.7,184.8,178.6,179.9,1102302,292613
ABB,20160202,1000.2,1024.5,1000.2,1014.6,164683,139354
ABBOTINDIA,20160202,5197.65,5265,5051.1,5091.75,4918,2948
ABFRL,20160202,217.3,221.55,215,219.8,24697,16424
ABGSHIP,20160202,58.5,58.8,56.85,57,148084,112897
ABIRLANUVO,20160202,869.2,885,865,870.05,222328,133950
ACC,20160202,1266.8,1283,1253.05,1261.35,204605,69953
ACCELYA,20160202,897.1,912,882.25,905.05,1741,1116
ACE,20160202,40.5,41.15,39,39.5,99419,45101
ACROPETAL,20160202,3.2,3.25,3.2,3.2,13161,12692
ADANIENT,20160202,74.2,74.75,71.2,72.05,2332755,368732
ADANIPORTS,20160202,221.95,223.95,211.7,213.25,2971041,1211845
ADANIPOWER,20160202,28.55,28.7,27.05,27.25,5547435,1036967
ADANITRANS,20160202,39.4,39.85,33.9,34.3,5527944,2374065
ADFFOODS,20160202,92.6,92.65,87.2,88.45,24038,16698
ADHUNIK,20160202,12.8,13.2,12.6,12.7,36773,23123
ADI,20160202,222.05,233.95,222.05,224.3,709,477
ADLABS,20160202,112.55,115.9,109.5,110.7,201198,74798
ADORWELD,20160202,272,272,261,262.4,10449,9700
ADSL,20160202,48.35,49,45.5,46.2,133559,81049
ADVANIHOTR,20160202,49.75,49.75,44.5,49.35,2245,2170
ADVANTA,20160202,445,445,420.3,423.15,18039,6143
AEGISCHEM,20160202,100.35,102.2,95.8,96.8,69786,39543
AFL,20160202,71,73.4,68.5,69.5,27481,18089
AGARIND,20160202,161.5,162,152.25,154.3,2882,2433
AGCNET,20160202,79.5,83.35,79,79.5,638,446
AGRITECH,20160202,11.5,11.5,10.65,10.65,3792,0
AGRODUTCH,20160202,3.6,3.6,3.15,3.25,28306,26301
AHLEAST,20160202,155,155,145.05,151.35,501,414
AHLUCONT,20160202,277,283,260.5,265.6,57401,27807
AHLWEST,20160202,120,120,115.3,117,1264,816
AIAENG,20160202,843.75,849.4,832.5,839.2,42257,33882
AICHAMP,20160202,32,32,31.85,31.85,96,0
AIFL,20160202,268.2,276.2,264.35,268.85,28693,7762
AIL,20160202,641,660,625.1,642.45,13620,6737
AJANTPHARM,20160202,1301.95,1320,1281.1,1300.7,242651,84058
AJMERA,20160202,143.7,144,132.15,133.55,68650,31419
AKSHOPTFBR,20160202,15.7,15.75,15.15,15.25,578408,305144
AKZOINDIA,20160202,1341.05,1371,1311,1339.95,9683,6127
ALANKIT,20160202,86.5,86.5,83.1,83.35,683564,139160
ALBK,20160202,52.1,54,50.85,51.25,3141192,557499
ALCHEM,20160202,26.05,26.85,25.55,25.8,3436,2813
ALEMBICLTD,20160202,39.65,39.85,38.5,38.85,294980,142222
ALICON,20160202,285,294,282.05,289.75,2125,1757
ALKALI,20160202,50.7,53,50.6,50.65,11416,1016
ALKEM,20160202,1382.8,1430.9,1368.8,1372.7,141659,48143
ALKYLAMINE,20160202,320,324.8,305,306.4,10831,8007
ALLCARGO,20160202,190.35,193.5,182.55,185,86827,51622
ALLSEC,20160202,120.45,120.45,120.45,120.45,5168,5168
ALMONDZ,20160202,10.75,10.75,10.4,10.7,2885,2700
ALOKTEXT,20160202,5.15,5.2,5.1,5.15,1527400,811790
ALPA,20160202,65.1,65.1,60.7,60.85,33244,0
ALPHAGEO,20160202,648.95,648.95,595,607.15,56873,23221
ALPSINDUS,20160202,6.25,6.3,5.9,6.05,17388,11518
ALSTOMT&D,20160202,446,446,432,436.8,13785,7643
AMARAJABAT,20160202,880,891.2,848,862.3,1139732,300282
AMBIKCO,20160202,816,874.95,812.25,846.6,14948,7073
AMBUJACEM,20160202,200.8,201.95,195.6,196.6,1122874,573243
AMDIND,20160202,28,31.5,27.5,29.35,68468,33875
AMRUTANJAN,20160202,437.35,438.15,420,422.65,5187,3136
AMTEKAUTO,20160202,37.15,37.35,36,36.1,845339,362896
AMTL,20160202,27,27,26.15,26.15,3535,3326
ANANTRAJ,20160202,40.05,40.7,37.55,38.2,785230,309010
ANDHRABANK,20160202,51.8,53.35,50.55,51.1,1810697,541963
ANDHRACEMT,20160202,8.7,8.85,8.25,8.25,226487,159978
ANDHRSUGAR,20160202,135.8,135.8,129,129.5,13435,8016
ANGIND,20160202,47,47.55,41,43.2,174118,138340
ANIKINDS,20160202,33.5,33.5,30.55,30.55,1494,0
ANKITMETAL,20160202,2.2,2.25,2.1,2.1,117061,72130
ANSALAPI,20160202,18.5,18.7,18,18.1,92892,73486
ANSALHSG,20160202,23.8,23.95,22.3,23.15,8541,6365
ANTGRAPHIC,20160202,0.95,1,0.9,1,178827,0
APARINDS,20160202,505,508.85,488.5,491.05,20485,12769
APCOTEXIND,20160202,202.5,205,200,203.1,2941,2190
APLAPOLLO,20160202,684.95,691.05,670,685.7,9862,6344
APLLTD,20160202,628.4,648,624.55,643.2,138009,85633
APOLLOHOSP,20160202,1506.9,1525,1424.6,1434.3,282208,97542
APOLLOTYRE,20160202,143.8,144,141.5,142.45,3388035,1599001
APOLSINHOT,20160202,257,257,257,257,1,0
APTECHT,20160202,63.3,64.5,61.3,61.65,176772,71361
ARCHIDPLY,20160202,54.2,54.2,51.05,51.6,57825,30316
ARCHIES,20160202,25.75,26.2,24.8,25.55,377143,121325
ARCOTECH,20160202,354.8,354.8,302.05,346.75,316708,26514
ARIES,20160202,81.3,84.75,80,81.3,7446,5218
ARIHANT,20160202,51.9,51.9,51.9,51.9,2,0
AROGRANITE,20160202,47.5,47.5,44,44.5,3272,2923
ARROWCOAT,20160202,680,710,651.1,665.3,5587,2507
ARROWTEX,20160202,50.4,51.7,48.4,49.15,298224,104151
ARSHIYA,20160202,38.35,39.4,36.6,37.2,62455,41616
ARSSINFRA,20160202,36.9,37.8,35.5,35.95,84332,54925
ARVIND,20160202,320.05,322.1,305.9,308.05,1025211,203594
ARVINFRA,20160202,112.2,112.2,103.8,107.65,157195,47095
ASAHIINDIA,20160202,152.9,153,144.1,146,28442,20909
ASAHISONG,20160202,142.45,145,142.4,142.7,3296,2112
ASAL,20160202,39.1,39.1,39.1,39.1,830,830
ASHAPURMIN,20160202,74.05,77.5,69.9,71.35,158511,53718
ASHIANA,20160202,147,151.25,145.1,146.5,24241,10857
ASHIMASYN,20160202,14.5,14.7,14,14.2,32395,20739
ASHOKA,20160202,190,195.85,188.1,190.75,235808,153213
ASHOKLEY,20160202,91.8,93,90,90.5,6964213,1504858
ASIANHOTNR,20160202,123.05,123.5,115.25,115.35,218,28
ASIANPAINT,20160202,889.9,894.75,878,882.5,920875,561533
ASIANTILES,20160202,154.4,154.45,141.3,143.8,29410,12353
ASSAMCO,20160202,5.75,5.8,5.45,5.45,680373,372947
ASTEC,20160202,184.5,194.4,182,184.15,67100,32453
ASTRAL,20160202,409,422.95,405.2,409.65,2019,1190
ASTRAMICRO,20160202,122.3,123.6,117,118.05,175730,75394
ASTRAZEN,20160202,1246,1250,1211.2,1215.7,6625,4427
ATFL,20160202,500,523.95,491.25,515.85,13534,9644
ATLANTA,20160202,36.6,37.5,35.1,35.8,18227,10312
ATLASCYCLE,20160202,201.95,201.95,193.25,194.8,4407,2412
ATNINTER,20160202,0.4,0.4,0.4,0.4,5400,5400
ATUL,20160202,1463.25,1520,1450,1503.95,15062,7180
ATULAUTO,20160202,513.9,519.9,502.4,510.25,34652,18603
AURIONPRO,20160202,154.7,154.7,143.1,144.9,18777,13796
AUROPHARMA,20160202,807,807.9,755.05,765.85,6875199,2844447
AUSOMENT,20160202,25.7,29,25.7,28.35,1200,807
AUSTRAL,20160202,0.45,0.5,0.45,0.45,37111,30941
AUTOAXLES,20160202,586,600,586,595.1,226,202
AUTOIND,20160202,45.95,47,44.8,45.1,12565,6902
AUTOLITIND,20160202,58.9,58.9,55.35,55.6,9928,7471
AVANTIFEED,20160202,431,432.95,411,416.6,40655,20984
AVTNPL,20160202,33,33.35,31.75,32.05,39552,26333
AXISBANK,20160202,399,404.45,388.6,390.9,12131028,4907890
AXISCADES,20160202,271.15,274.45,260,261.75,47032,14922
AXISGOLD,20160202,2431,2525,2425,2511.65,594,479
BAFNAPHARM,20160202,37.7,38.5,36.5,36.75,35340,27257
BAGFILMS,20160202,4.55,4.55,4.3,4.3,106804,70797
BAJAJ-AUTO,20160202,2310,2384.4,2300,2364.1,281676,101143
BAJAJCORP,20160202,391.15,393,381.5,391.3,23557,13356
BAJAJELEC,20160202,186,188.8,177.5,178.4,137313,71077
BAJAJFINSV,20160202,1886,1886,1801,1818.1,46350,25824
BAJAJHIND,20160202,17.3,17.8,16.6,16.8,2322216,871696
BAJAJHLDNG,20160202,1473.3,1494,1412.35,1426.1,21453,18719
BAJFINANCE,20160202,6037,6050.1,5781.05,5811.4,78364,50844
BALAJITELE,20160202,124.95,124.95,118.7,119.8,374433,217539
BALAMINES,20160202,165,165,153.2,154.9,126279,42046
BALKRISIND,20160202,610.75,619.9,608.9,614.1,14469,9932
BALLARPUR,20160202,16.65,16.85,15.85,16,754742,512543
BALMLAWRIE,20160202,582,585,574.5,575.35,10284,5876
BALPHARMA,20160202,112.7,114.1,111,112.5,450492,105944
BALRAMCHIN,20160202,93.5,95,90,90.7,2329341,770946
BANARBEADS,20160202,51,51.4,49,49.2,5409,3291
BANARISUG,20160202,1120,1130,1080,1081.2,388,303
BANCOINDIA,20160202,123.05,127.85,123.05,123.55,42466,24071
BANKBARODA,20160202,122.55,127.85,120.1,120.95,9944852,1364070
BANKBEES,20160202,1548.09,1557,1517.28,1522.2,5405,1864
BANKINDIA,20160202,98,100.35,96.15,96.45,3624157,306125
BANSWRAS,20160202,100.9,101.05,98.95,99.15,1896,1458
BARTRONICS,20160202,11.95,11.95,11.5,11.6,56580,30241
BASF,20160202,790.95,799.5,782.1,793.6,9203,6738
BASML,20160202,225,235,223.5,228.85,1693,1066
BATAINDIA,20160202,468,469.65,452.1,453.95,368882,155696
BAYERCROP,20160202,3415,3512,3311.1,3472.3,54799,47941
BBL,20160202,891,915,850.05,861.4,81590,47601
BBTC,20160202,415.3,433.9,415.3,417.55,30259,12501
BEDMUTHA,20160202,15.3,15.5,13.9,14.15,30677,27698
BEL,20160202,1239,1245,1215,1223.25,166998,82213
BEML,20160202,1046,1072,1035,1041.65,166704,36091
BEPL,20160202,21.7,21.95,20.1,20.3,79243,59408
BERGEPAINT,20160202,271.8,273.5,262.05,265,224062,155045
BFINVEST,20160202,122.25,125.45,120,120.65,6624,3254
BFUTILITIE,20160202,544,545.85,525.2,528.65,355195,62779
BGLOBAL,20160202,5.1,5.1,4.95,4.95,5435,0
BGRENERGY,20160202,117.05,117.45,113,113.5,95814,42776
BHAGYNAGAR,20160202,21.4,21.4,18.5,18.7,6194,4963
BHARATFORG,20160202,838,847.35,810,815.5,282206,93464
BHARATGEAR,20160202,76.95,76.95,71.5,72.4,16370,12043
BHARATRAS,20160202,978,1035,978,980.55,904,774
BHARTIARTL,20160202,296.6,304,295.7,302.2,4333890,3007937
BHARTISHIP,20160202,28,28.25,26,26.8,8278,0
BHEL,20160202,140.55,140.7,134.3,134.8,3840720,1044816
BHUSANSTL,20160202,37.95,38.1,36.3,36.65,116720,73398
BIL,20160202,559.7,567.65,541.1,552.5,11630,661
BINANIIND,20160202,63.05,65,62.25,62.6,9606,5027
BINDALAGRO,20160202,34.8,35.7,34,34.15,8703,5936
BIOCON,20160202,486.8,488.25,470.3,473.8,399181,113532
BIRLACORPN,20160202,395,399.9,383.1,387.35,1033,841
BIRLACOT,20160202,0.05,0.05,0.05,0.05,257757,257757
BIRLAERIC,20160202,46,49.95,46,46.75,1134,0
BIRLAMONEY,20160202,25.25,25.95,24.5,24.7,18577,11206
BLBLIMITED,20160202,4.65,4.85,4.65,4.8,800,800
BLISSGVS,20160202,175,177.8,172,175.55,609725,150717
BLKASHYAP,20160202,18.9,19.25,17.6,18,228250,110285
BLUEBLENDS,20160202,112.8,112.8,102.25,102.55,17017,0
BLUEDART,20160202,6216.6,6335,6130.1,6238.15,2949,2467
BLUESTARCO,20160202,360.95,362,353.35,355.5,9018,4664
BLUESTINFO,20160202,230.5,230.5,222,222.15,2354,884
BODALCHEM,20160202,54.7,55.15,52.5,53.1,314035,193175
BOMDYEING,20160202,53.7,54.4,51.5,51.95,337503,166009
BOSCHLTD,20160202,17250,17310,16957.85,17012.8,13295,6898
BPCL,20160202,873,874.3,845.6,850.3,946475,467772
BPL,20160202,32.25,32.55,30.8,31.05,53282,29173
BRFL,20160202,170.05,170.05,165,166.65,6227,5268
BRIGADE,20160202,148.95,148.95,142.05,145.05,211147,140092
BRITANNIA,20160202,2803.3,2875.5,2771.1,2792.85,321152,210205
BROOKS,20160202,94.75,96.55,91.15,91.55,63657,35587
BSELINFRA,20160202,3.45,3.5,3.3,3.3,39113,30436
BSL,20160202,76.1,76.1,69.5,69.6,100479,70410
BSLIMITED,20160202,21.9,23,21.2,22.65,427767,253644
BSLNIFTY,20160202,92,92,88,88,22,12
BURNPUR,20160202,9.8,10.4,9.75,9.8,116350,100004
BUTTERFLY,20160202,238.95,238.95,230.25,232.45,8547,5399
BVCL,20160202,17.6,18.4,17.6,18.4,200,100
BYKE,20160202,159.05,159.75,156.3,156.85,104884,31231
CADILAHC,20160202,319.85,321.8,315.2,316.9,1856966,1231485
CAIRN,20160202,122.5,123.25,117.3,118.15,3254440,850929
CALSOFT,20160202,10.1,10.2,9.4,9.4,1106,1105
CAMLINFINE,20160202,96,98.7,95,97.15,323068,223891
CANBK,20160202,187.65,193.2,185,185.65,3446022,394269
CANDC,20160202,13.2,13.55,12.5,12.7,51011,38542
CANFINHOME,20160202,1063,1064,1005,1013.3,20208,12862
CANTABIL,20160202,89,91,79.65,82.5,91489,36093
CAPF,20160202,397.3,397.5,387.1,389.15,58390,48597
CAPLIPOINT,20160202,1228,1240,1120.4,1142.05,14933,7649
CARBORUNIV,20160202,173.65,179,171.8,173.2,13584,7043
CAREERP,20160202,113.5,122.5,112.1,114.15,132149,92690
CARERATING,20160202,1177.05,1189.9,1155.7,1167.7,10211,7051
CASTEXTECH,20160202,10.65,10.95,10,10.1,2013507,1125903
CASTROLIND,20160202,416.4,419.8,409.05,410.2,138236,74627
CCCL,20160202,5,5,4.75,4.75,52124,32923
CCHHL,20160202,12.55,12.85,12.3,12.35,45357,36892
CCL,20160202,175,188.9,172.4,181.5,280471,136668
CEATLTD,20160202,924,932,910.1,921.15,336772,76735
CEBBCO,20160202,23.25,24.1,22.55,22.85,102918,71515
CELEBRITY,20160202,12.1,12.95,11.6,12.9,4624,2337
CELESTIAL,20160202,31.5,32.3,30.2,30.3,56252,36532
CENTENKA,20160202,175.9,183.8,174.95,179.9,220292,52554
CENTEXT,20160202,2.15,2.3,2.1,2.15,38809,29319
CENTRALBK,20160202,62.35,62.5,61.1,61.65,112842,48350
CENTUM,20160202,658,659.9,637,641.55,3362,2447
CENTURYPLY,20160202,153.9,153.9,145.1,147.35,142553,91267
CENTURYTEX,20160202,533,537.5,500.8,503.1,1109391,175869
CERA,20160202,1758,1818.65,1693,1740.05,103414,46703
CEREBRAINT,20160202,19.1,19.6,18.4,19.2,558973,232915
CESC,20160202,452.5,453,438.75,441.95,358022,137491
CGCL,20160202,179.8,179.8,173.85,176.95,1091,1079
CHAMBLFERT,20160202,57.8,58.1,56.8,57.05,79486,54836
CHEMFALKAL,20160202,82.25,84,82.25,82.8,1773,1773
CHENNPETRO,20160202,184.8,187.5,180.55,181.5,252791,71116
CHOLAFIN,20160202,659.95,659.95,637.35,643.3,19838,10396
CHROMATIC,20160202,3.05,3.15,3.05,3.05,64332,48333
CIGNITITEC,20160202,395,401,389,398.2,50686,42956
CIMMCO,20160202,89.6,91.7,85.5,86.25,83950,43917
CINELINE,20160202,27,28.05,26.35,26.55,173725,128989
CINEVISTA,20160202,5.1,5.55,5.1,5.1,8707,7107
CIPLA,20160202,601,606.05,562,574,1779141,806647
CLNINDIA,20160202,725.05,730.9,710,713.85,2250,1463
CNOVAPETRO,20160202,34.15,34.15,32.45,32.45,67,67
COALINDIA,20160202,327.5,332.6,316.5,318.95,3045611,1873886
COFFEEDAY,20160202,259.15,259.55,248.2,250.55,132354,87295
COLPAL,20160202,862.15,862.75,850,855,179524,115819
COMPUSOFT,20160202,10.45,10.7,10,10.45,17737,13345
CONCOR,20160202,1185.15,1195,1152,1164,139660,101910
CONSOFINVT,20160202,66.25,68.9,64.15,65.55,1963,1271
CORDSCABLE,20160202,57.5,57.95,53.5,53.5,21506,17294
COROMANDEL,20160202,170,170,166.05,167.4,14242,9520
CORPBANK,20160202,39.7,39.7,38.15,38.9,171415,114098
COSMOFILMS,20160202,293.9,302,279.1,288.95,489938,147493
COUNCODOS,20160202,6.55,6.55,6,6,10153,0
COX&KINGS,20160202,232.4,232.4,214.1,217.7,298577,206076
CPSEETF,20160202,20.2,20.2,19.55,19.71,154927,139588
CREST,20160202,49.6,49.6,45.5,46.55,1600,1500
CRISIL,20160202,1875,1885,1804.9,1874.65,4114,2464
CROMPGREAV,20160202,173.25,173.75,166.25,167.25,1917430,449073
CTE,20160202,148.4,149,143.3,146,16934,0
CUB,20160202,83.75,83.75,80.95,81.6,920058,879736
CUBEXTUB,20160202,13.4,13.4,13.4,13.4,5014,0
CUMMINSIND,20160202,953,954.7,872.4,898.45,730375,293499
CURATECH,20160202,6.6,6.6,6.6,6.6,10,10
CYBERMEDIA,20160202,9.05,9.05,9.05,9.05,1,1
CYBERTECH,20160202,46.7,47,46.1,46.2,5685,4620
CYIENT,20160202,440,440,430.55,432.4,59499,55423
DAAWAT,20160202,254.45,255,245.8,246.05,4163,3653
DABUR,20160202,250.95,252.4,239.5,241.15,1141536,618753
DALMIABHA,20160202,742,749.95,721.9,723.5,7199,2896
DALMIASUG,20160202,82.4,83,77.5,80.05,597589,161365
DATAMATICS,20160202,60.35,61.2,56.15,56.85,33828,24026
DBCORP,20160202,324,324,313.6,318.75,7493,5647
DBREALTY,20160202,51.45,52.55,50.1,50.45,146893,46232
DBSTOCKBRO,20160202,23.45,23.95,23.45,23.7,2800,2300
DCBBANK,20160202,80,81,77.3,77.95,666410,282546
DCM,20160202,85.15,85.15,82.1,83.05,25498,13525
DCMSHRIRAM,20160202,130.55,141.9,130.05,131.45,429928,107832
DCW,20160202,25.25,26.4,24.45,24.75,1010608,407958
DECCANCE,20160202,597.05,598.8,566,569.15,9437,5473
DEEPAKFERT,20160202,148.95,149.5,145.3,147.5,22373,10415
DEEPAKNTR,20160202,65,66,62.2,64.1,24263,14804
DEEPIND,20160202,194.9,197,185.55,187.35,530291,130007
DELTACORP,20160202,73.55,74.7,71.2,71.75,702270,278776
DELTAMAGNT,20160202,30.75,32.95,30.4,32.95,2865,2860
DEN,20160202,85.1,85.1,81,81.8,47649,28702
DENABANK,20160202,35.7,36.4,35,35.1,261345,87599
DENORA,20160202,360.3,360.3,342.4,344.4,4519,3273
DHAMPURSUG,20160202,68.9,70.5,65.65,66.05,458551,222464
DHANBANK,20160202,19.35,19.35,18.8,18.9,915089,832876
DHANUKA,20160202,536.3,545,525.05,532.3,2519,2183
DHARSUGAR,20160202,21.65,21.65,20,20.9,3418,2642
DHFL,20160202,191.6,195.45,188.5,190,1514401,639152
DHUNINV,20160202,138,144.8,138,141.45,152,95
DIAPOWER,20160202,36.65,36.95,35.6,36,17668,12165
DICIND,20160202,698,712,671,676.7,7362,5732
DIGJAM,20160202,14.5,14.6,13.55,13.55,210153,115894
DISHMAN,20160202,335.8,351.7,333.05,339.1,1162322,249251
DISHTV,20160202,90.85,91.2,87.6,88.6,4075606,1972299
DIVISLAB,20160202,1140,1161.25,1113.4,1124.5,303619,194721
DLF,20160202,96.5,97.35,92.6,93.35,8889021,1114419
DLINKINDIA,20160202,136.5,136.5,127.1,127.95,32114,19735
DOLPHINOFF,20160202,104.1,105.35,102,102.45,28566,10865
DONEAR,20160202,30.9,31.65,30.5,31.6,166610,99344
DPL,20160202,75.1,76.9,73,73.95,12367,9179
DPSCLTD,20160202,10.15,11.2,10.15,11.05,47918,47495
DQE,20160202,33.9,33.9,31.4,31.45,76640,58334
DREDGECORP,20160202,352.1,354.9,344.8,347.2,9864,6237
DRREDDY,20160202,3060,3107.6,3041,3048.5,409389,240498
DSKULKARNI,20160202,87,88.2,83.9,86.05,3107,1637
DSSL,20160202,17.9,17.9,17.9,17.9,500,500
DTIL,20160202,253,255,249.05,249.9,9566,7162
DUNCANSLTD,20160202,15.25,15.25,15.2,15.2,360,0
DWARKESH,20160202,135.3,139.3,131.15,133.35,114816,80334
DYNAMATECH,20160202,1954,2009,1914.1,1957,1086,725
DYNATECH,20160202,17,17.35,16.25,16.45,42831,34041
EASTSILK,20160202,2.65,2.7,2.65,2.65,39858,23244
EASUNREYRL,20160202,42.25,43.65,40.15,40.35,25501,19230
ECEIND,20160202,148.2,152.3,145.1,150.55,6263,3948
ECLERX,20160202,1356.45,1370,1340.25,1350.15,79552,71726
EDELWEISS,20160202,53.3,54,52.75,53.05,172089,123317
EDL,20160202,76.5,76.5,70.5,71.45,44207,23215
EDUCOMP,20160202,14,14.05,13.35,13.4,654640,371416
EICHERMOT,20160202,17199,17397,17002,17197.1,49134,21759
EIDPARRY,20160202,184.5,190,176.4,177.95,233581,74180
EIHAHOTELS,20160202,311.55,316.7,310,310.75,2890,2077
EIHOTEL,20160202,112.25,115.5,112.25,113.65,55423,33548
EIMCOELECO,20160202,413.65,420,395.2,395.8,1904,0
EKC,20160202,19.75,20.45,18.8,18.8,308829,175278
ELAND,20160202,41.9,41.9,39.65,39.65,128005,99235
ELECON,20160202,69.95,69.95,64.2,64.75,292807,170749
ELECTCAST,20160202,21.45,22,20.4,20.6,467329,298936
ELECTHERM,20160202,45.25,46,45.25,45.5,929,814
ELGIEQUIP,20160202,125.75,128.95,125,125.85,23126,8602
ELGIRUBCO,20160202,24.9,26,24.6,25.7,38822,36095
EMAMIINFRA,20160202,37.45,37.55,35.4,35.75,5370,4349
EMAMILTD,20160202,1038,1058.8,1025.1,1033.4,276361,205411
EMCO,20160202,33,34.35,30.5,31.2,774372,240789
EMKAY,20160202,64.1,72.35,64.1,66.05,29423,17803
EMMBI,20160202,67,67.8,63.2,63.2,75948,40729
ENERGYDEV,20160202,43,45.5,41.5,43.8,420177,136332
ENGINERSIN,20160202,191,192,188,188.95,1633202,1075607
ENIL,20160202,726,742,707.05,717.65,778,404
ENTEGRA,20160202,4,4,3.7,3.7,602,0
EON,20160202,59.6,60,56.65,57.1,6913,4309
EROSMEDIA,20160202,207,219.5,204,206.8,3156003,497571
ESABINDIA,20160202,540,547.95,535.1,540.3,1150,688
ESCORTS,20160202,136,137.9,128,132.15,903559,174034
ESL,20160202,3.7,3.75,3.6,3.7,811578,429462
ESSAROIL,20160202,261.4,261.4,260.2,260.3,94996,91369
ESSARSHPNG,20160202,27.4,28.3,26.4,27.15,81212,63558
ESSDEE,20160202,190.9,197.05,184.15,191.1,759289,202066
ESSELPACK,20160202,160.35,163.95,157.05,159.95,39361,22257
ESTER,20160202,65,65,61,62.2,54471,34911
EUROCERA,20160202,3.3,3.3,3.2,3.2,33120,23825
EUROTEXIND,20160202,28.6,28.6,28.1,28.1,1300,1000
EVEREADY,20160202,247.45,250.3,237.15,241.1,135925,96407
EVERESTIND,20160202,236.05,239.35,225.1,229.65,48856,44839
EVERONN,20160202,26.9,27.2,26.2,26.4,23610,11764
EXCEL,20160202,33.75,40.6,33.75,40.05,182501,124790
EXCELCROP,20160202,1145.35,1145.4,1091.05,1104.1,1010,516
EXCELINDUS,20160202,200.4,202.9,193,194.9,8787,5352
EXIDEIND,20160202,122.9,125.75,121.5,122.15,1156921,421965
FACT,20160202,21.75,21.8,21.05,21.35,14634,7442
FAGBEARING,20160202,3968,3983.05,3915,3920.05,571,532
FARMAXIND,20160202,0.25,0.3,0.25,0.3,269925,147255
FCEL,20160202,24.05,24.1,22.55,22.8,2155349,896142
FCL,20160202,28,28.5,26.4,26.75,132118,94328
FCSSOFT,20160202,0.45,0.45,0.4,0.45,501961,384822
FDC,20160202,193.95,196.1,190.7,192.2,18722,9428
FEDDERLOYD,20160202,82.15,87.4,77.3,83.65,406982,84885
FEDERALBNK,20160202,47.4,47.9,46.1,46.55,4096702,2086422
FIEMIND,20160202,746,774,745,762.4,30548,18853
FILATEX,20160202,37,38.45,36.75,37.75,3554,3108
FINANTECH,20160202,102.7,103.4,98,98.65,211762,81027
FINCABLES,20160202,229.45,235.95,226.2,232.25,37844,20831
FINPIPE,20160202,322.9,324,309.1,311.1,34209,26140
FLEXITUFF,20160202,193,194.3,186.15,187.5,37756,17557
FLFL,20160202,87.3,88.55,84.85,85.85,97960,74299
FMGOETZE,20160202,322.45,330,321,325.15,793,707
FMNL,20160202,34,35.75,33.1,33.65,41814,36088
FORTIS,20160202,176.45,177.75,169.7,170.85,399417,245430
FOSECOIND,20160202,1296,1317,1290.3,1297.4,202,153
FRL,20160202,141.85,144.8,136.5,138.35,299290,75515
FRLDVR,20160202,115.5,115.5,107.05,107.4,716,508
FSL,20160202,37,37.05,34.8,35.1,1627764,1051519
GABRIEL,20160202,87.4,87.5,85.2,87.05,189054,145377
GAEL,20160202,45.85,45.85,44,44.2,32477,20132
GAIL,20160202,365,368.5,360,361.7,1237935,553344
GAL,20160202,33,33.4,31.65,32.7,34751,21706
GALLANTT,20160202,28,28.25,27.25,27.3,3128,2325
GALLISPAT,20160202,404.3,420,403.8,404.9,26348,12415
GAMMNINFRA,20160202,5.45,5.5,5.2,5.25,787095,392691
GAMMONIND,20160202,18.4,18.4,16.25,16.8,470957,224482
GANDHITUBE,20160202,224,224.1,221,223,557,546
GANECOS,20160202,146.6,159.35,146.6,153.4,54760,22467
GANESHHOUC,20160202,106.35,107.95,104,105.3,2953,2405
GANGOTRI,20160202,1.85,1.9,1.85,1.9,1464,0
GARDENSILK,20160202,24.85,25.3,24.25,24.45,13334,8691
GARWALLROP,20160202,357.95,363,347,352.5,15708,7981
GATI,20160202,120.95,124.7,115.1,116.7,1788869,428760
GAYAPROJ,20160202,638.3,668.9,634,639.45,26413,9847
GDL,20160202,294.05,294.05,276,281.15,164183,103493
GEECEE,20160202,111.5,112,108.05,109.4,14735,10321
GEINDSYS,20160202,10.3,10.8,10.2,10.2,6576,6576
GEMINI,20160202,3.55,3.7,3.5,3.7,38988,35399
GENESYS,20160202,63.5,65,57.65,59,3407,1419
GENUSPAPER,20160202,5,5.15,4.95,5,35894,24952
GENUSPOWER,20160202,59.3,59.65,54.15,55.15,688859,427729
GEOJITBNPP,20160202,36,36.25,35,35.75,54059,32755
GEOMETRIC,20160202,158.1,160.3,150.6,152.05,332343,150982
GESHIP,20160202,339.85,346.25,334,335.3,91307,76525
GHCL,20160202,123.1,124.6,114.65,116.3,228942,119100
GICHSGFIN,20160202,224.05,226.2,220,221.25,42198,23903
GILLANDERS,20160202,62.05,63.7,61.4,61.5,1311,1007
GILLETTE,20160202,4445,4470,4420,4452.45,2495,1675
GINNIFILA,20160202,16.25,17.35,16,17.15,116401,85073
GIPCL,20160202,83,84,82,82.5,19476,17194
GITANJALI,20160202,37.05,37.95,37.05,37.3,181401,96655
GKWLIMITED,20160202,700.1,768.95,700.1,755.1,2690,1507
GLAXO,20160202,3295.9,3300,3236,3262.2,15388,12672
GLENMARK,20160202,798.1,799.65,747.8,754.35,1094002,693927
GLOBALVECT,20160202,106.8,108.65,101,101.1,11403,8952
GLOBOFFS,20160202,331.95,331.95,312.1,314.95,10703,4445
GLOBUSSPR,20160202,63.4,63.8,60,61,46319,22540
GMBREW,20160202,848.85,870,841.75,844.95,54478,18805
GMDCLTD,20160202,62,62.25,60.5,60.75,451738,359081
GMRINFRA,20160202,12.85,13.5,12.55,12.7,24406776,8714790
GNFC,20160202,81.45,83.3,79.35,81.6,127468,64274
GOACARBON,20160202,75.6,75.75,72.15,72.75,9777,2738
GOCLCORP,20160202,140.5,143,140.25,141.75,4558,3349
GODFRYPHLP,20160202,1285.4,1291.5,1226.05,1238.15,80841,26802
GODREJCP,20160202,1264.5,1273.25,1222.05,1237.25,587234,531613
GODREJIND,20160202,354,355.4,338,340.65,131111,27395
GODREJPROP,20160202,304.8,308.7,297.5,300.05,344919,83535
GOKEX,20160202,52,53,49.75,50.2,76534,54043
GOKUL,20160202,16.3,16.3,16,16.1,2630,2616
GOLDBEES,20160202,2436.3,2452.1,2435.5,2448.55,15203,10285
GOLDENTOBC,20160202,43.45,43.45,42.2,42.65,4419,4262
GOLDIAM,20160202,49,49,46.9,46.95,4520,4304
GOLDINFRA,20160202,19.95,20.45,19.7,19.7,9371,8919
GOLDSHARE,20160202,2431,2450,2431,2446.3,2418,1671
GOLDTECH,20160202,4.75,4.75,4.75,4.75,20,20
GOODLUCK,20160202,98.5,101.5,97,97.3,24404,12149
GPIL,20160202,57,58.8,56.3,56.8,4021,2724
GPPL,20160202,158.7,159.6,152.75,155.55,371519,233333
GRANULES,20160202,114.2,116.65,113.2,114.25,961377,466966
GRAPHITE,20160202,74,74.75,73.3,73.7,4274,3473
GRASIM,20160202,3456,3479,3413.3,3439.2,80276,34261
GRAVITA,20160202,25.6,25.6,23.85,24.6,142247,60748
GREAVESCOT,20160202,128.3,128.4,125.1,126.45,174774,138787
GREENFIRE,20160202,2,2.2,2,2,63785,57760
GREENLAM,20160202,541.85,563.9,530,532.9,902,776
GREENPLY,20160202,184,189.6,178.2,184.4,41541,23600
GREENPOWER,20160202,14.15,15.15,13.8,13.95,340684,130233
GRINDWELL,20160202,711.05,732.75,698,710.85,2252,932
GRPLTD,20160202,895,1045,895,984.65,987,768
GRUH,20160202,252.55,257.85,250.65,252.7,71723,38893
GSCLCEMENT,20160202,26,27.9,25.4,26.4,639820,162682
GSFC,20160202,69.5,70.35,68.2,68.6,237986,150891
GSKCONS,20160202,5890.65,5905,5825.5,5856.75,12764,11362
GSPL,20160202,136,137.5,131,133.4,410259,327518
GSS,20160202,33.6,35,32.55,33.6,6780,4089
GTL,20160202,13.85,13.85,12.85,13.1,94476,56452
GTLINFRA,20160202,2.6,2.65,2.5,2.55,711117,401522
GTNIND,20160202,13.25,13.25,12.3,13.25,187,187
GTNTEX,20160202,12.9,13,12.9,12.9,210,200
GTOFFSHORE,20160202,42.55,42.55,41.15,41.55,14708,11051
GUFICBIO,20160202,46.85,46.85,43.85,44.1,59933,42947
GUJALKALI,20160202,182,187.6,178.65,182.2,43882,35067
GUJAPOLLO,20160202,138,141,137,139.85,37542,37163
GUJFLUORO,20160202,498,521,485.65,495.5,63398,36968
GUJGASLTD,20160202,555,558,536.1,540.9,75992,62675
GUJNRECOKE,20160202,3.25,3.45,3.25,3.3,1194405,555862
GUJNREDVR,20160202,2.35,2.45,2.3,2.3,7768,6668
GULFOILLUB,20160202,522,552.5,512.2,518.45,14098,9943
GULFPETRO,20160202,67.9,67.9,63,63.75,45218,27859
GULPOLY,20160202,420,420,392.05,396.6,8361,4796
GVKPIL,20160202,7.75,7.8,7.3,7.35,2606220,1443840
HANUNG,20160202,9.5,9.5,8.8,9.1,45581,31424
HARITASEAT,20160202,430,430,410,411.45,2819,1975
HARRMALAYA,20160202,54.25,54.6,51.6,52.05,24704,18825
HATHWAY,20160202,37.75,38.55,37.6,37.7,37760,19844
HATSUN,20160202,405.4,408,405,405,4884,4015
HAVELLS,20160202,305.1,311,302.1,305.2,2012188,874471
HBLPOWER,20160202,41.5,41.5,38.65,39.05,165721,80203
HBSTOCK,20160202,8.2,8.2,7,7.85,2453,1840
HCC,20160202,22.5,22.7,19.6,20.2,4973238,2820459
HCIL,20160202,17.25,18.25,15.85,16.4,14849899,5281392
HCL-INSYS,20160202,46,46.4,43.45,43.8,1379625,505231
HCLTECH,20160202,880,885,867.05,872.65,1112732,760587
HDFC,20160202,1177.6,1192.85,1166.5,1179.8,2338231,1616392
HDFCBANK,20160202,1065,1065.25,1050.2,1053.8,1632157,1079997
HDFCMFGETF,20160202,2515,2525,2506.25,2512.5,479,346
HDFCNIFETF,20160202,752.05,755.1,752.05,753.37,1324,1324
HDIL,20160202,72.4,74.5,71.35,71.85,14465195,2907680
HEG,20160202,141.85,143,137.5,138.05,7781,4099
HEIDELBERG,20160202,70.1,73,70.1,71.2,2499520,2432583
HERCULES,20160202,160.05,160.95,154.05,156.05,4175,3123
HERITGFOOD,20160202,489.1,522,488.3,511.3,63505,23344
HEROMOTOCO,20160202,2541.6,2550.75,2508.6,2518.3,234228,124993
HESTERBIO,20160202,479,484,444.4,470.6,6078,4374
HEXATRADEX,20160202,16.25,16.35,15.4,15.9,13108,9032
HEXAWARE,20160202,232.7,236,227.75,231.7,942575,487865
HFCL,20160202,21.85,22.25,20.8,20.9,7479612,3014333
HGS,20160202,472.55,472.55,459.65,462.6,9786,6632
HIKAL,20160202,154.85,159,148.05,150.25,47920,21499
HIL,20160202,576.55,603,564,569.3,6529,1659
HILTON,20160202,19.7,21.9,18.5,18.5,4568,4074
HIMATSEIDE,20160202,203.75,205,194.75,197.4,250231,151631
HINDALCO,20160202,71.75,71.8,68.2,68.55,6192773,1881793
HINDCOMPOS,20160202,1040.1,1079,1040.1,1060.35,8,6
HINDCOPPER,20160202,49.4,50,48.95,49.1,35848,19477
HINDDORROL,20160202,14.45,14.65,13.65,13.75,85475,30472
HINDMOTORS,20160202,5.9,6.05,5.85,5.85,127444,82202
HINDNATGLS,20160202,80,86.9,78.15,81.25,17472,609
HINDOILEXP,20160202,32.1,32.1,30.6,30.75,172568,89337
HINDPETRO,20160202,806.5,812.35,781.7,784.4,1227756,618016
HINDUJAFO,20160202,33.55,33.55,33.55,33.55,400,400
HINDUJAVEN,20160202,402,405.95,397.1,399.25,2497,2096
HINDUNILVR,20160202,809.5,809.95,796.95,800.1,960236,554945
HINDZINC,20160202,159,160.6,154.5,155.85,564526,238604
HIRECT,20160202,81.95,83.2,78.15,79.05,8321,5526
HITACHIHOM,20160202,1237,1249.3,1202,1213.7,2477,1217
HITECHGEAR,20160202,282.05,284.9,277.5,277.8,3782,2710
HITECHPLAS,20160202,167.05,173,161.2,163.35,18225,10595
HMT,20160202,45.9,47.7,45.6,46.3,180602,85856
HMVL,20160202,280,280,275.2,278.15,4290,2861
HNGSNGBEES,20160202,1935,1935,1838.6,1838.6,512,512
HOCL,20160202,15.6,15.75,14.85,14.9,36533,23585
HONAUT,20160202,8501.1,8664.2,8414.5,8506.1,304,257
HONDAPOWER,20160202,1190,1289.9,1173.3,1217.1,2303,1659
HOTELEELA,20160202,18.8,19.5,18.65,18.8,50475,31201
HOTELRUGBY,20160202,5.05,5.05,5.05,5.05,125,125
HOVS,20160202,101.8,101.8,94.8,97,20256,16569
HSIL,20160202,278.7,281,268.1,272.95,46860,33512
HTMEDIA,20160202,77,77.4,75.9,76.55,265876,234876
HUBTOWN,20160202,109.5,110.25,107.15,109.9,2959,1781
IBREALEST,20160202,55.2,55.7,51.8,52.35,4691849,961246
IBULHSGFIN,20160202,714.3,718.5,689.75,693.85,1075193,500473
IBVENTURES,20160202,21.95,21.95,21.05,21.3,143768,108446
IBWSL,20160202,14.95,15.65,14.55,15.15,691649,366658
ICICIBANK,20160202,218,219.7,209.7,210.4,28928563,13620732
ICIL,20160202,1137.8,1199,1120,1193.6,90607,60863
ICNX100,20160202,88.99,88.99,83.01,87.62,212,141
ICRA,20160202,3890.05,3919,3848,3864,208,123
ICSA,20160202,3,3.15,2.95,2.95,31214,19738
IDBI,20160202,58.8,61,58.4,59.45,7885621,1841334
IDBIGOLD,20160202,2481,2567,2480,2549.9,3218,2800
IDEA,20160202,105,106.85,103.2,104.05,6507830,4352486
IDFC,20160202,40.6,41.7,40.3,40.8,6525963,3390767
IDFCBANK,20160202,58.4,58.75,53.75,54.35,4109847,2448776
IFBAGRO,20160202,435,450,418,422.2,2955,1844
IFBIND,20160202,389.95,389.95,372.35,377.6,8832,6399
IFCI,20160202,22.2,23.55,22.2,22.85,19347134,4845314
IFGLREFRAC,20160202,92.5,93.85,88.2,89.2,8509,4931
IGARASHI,20160202,582.8,608,552.95,555.1,89355,23994
IGL,20160202,564.6,573,559.3,567.05,514265,191926
IGOLD,20160202,2503,2516,2503,2516,66,44
IGPL,20160202,120.5,120.5,114.3,117.3,94031,28040
IIFL,20160202,210.2,210.2,202.3,206.35,30505,20899
IITL,20160202,63.2,63.2,63.2,63.2,26,26
IL&FSENGG,20160202,57.4,58.25,55.5,56.1,17899,10609
IL&FSTRANS,20160202,81.35,82.9,78.5,79.1,66162,34329
IMFA,20160202,121.65,123.4,119,120.15,2335,1537
IMPAL,20160202,671.05,676,670,671.05,602,467
IMPEXFERRO,20160202,1.85,1.9,1.8,1.9,19110,15810
INDBANK,20160202,8.55,8.8,8.55,8.6,22378,14219
INDHOTEL,20160202,110.2,112.3,108.5,111,1151895,1019855
INDIACEM,20160202,91.4,93,86.5,87.1,3392157,980551
INDIAGLYCO,20160202,86.2,93.2,85.1,87.15,101572,14423
INDIANB,20160202,93.15,93.15,87.5,88.35,259151,142554
INDIANCARD,20160202,262.05,281.35,247.55,254.4,6509,3687
INDIANHUME,20160202,357.85,362.95,350.05,354.1,5875,3509
INDIGO,20160202,882.5,887.8,832.65,845,2513511,627866
INDLMETER,20160202,104.95,105,102,102.75,4129,3620
INDNIPPON,20160202,386.45,396,380.1,387.55,2065,888
INDOCO,20160202,320,324.45,318.15,321.7,11039,8988
INDORAMA,20160202,31.25,31.4,29.05,29.6,56687,42760
INDOSOLAR,20160202,9.4,9.85,9.1,9.55,3144146,735113
INDOTECH,20160202,206,211.9,196,198.85,18256,8856
INDOTHAI,20160202,23.3,23.7,23.3,23.7,200,100
INDOWIND,20160202,4.85,5,4.75,4.75,11489,0
INDRAMEDCO,20160202,57.15,58.45,56.8,57.65,135332,97164
INDSWFTLAB,20160202,43,43,40.5,41.25,54922,32639
INDSWFTLTD,20160202,7.1,7.35,6.85,7.2,32451,0
INDTERRAIN,20160202,116.95,116.95,114.5,114.7,20527,18538
INDUSINDBK,20160202,927,932,903.8,908.25,688338,340165
INFINITE,20160202,221,225.65,219.05,221.05,18007,10379
INFOMEDIA,20160202,5.05,5.2,4.95,4.95,59913,46752
INFRABEES,20160202,250,257,244,246.47,2550,2000
INFRATEL,20160202,376.2,376.95,362.85,367.4,1087146,668508
INFY,20160202,1176.85,1190,1164,1175.55,3816351,2430012
INGERRAND,20160202,694,698,675,679,2954,1684
INIFTY,20160202,81.25,81.25,80.1,81,1073,524
INOXLEISUR,20160202,220.6,224.9,212.55,215,356126,311879
INOXWIND,20160202,312.95,315.5,299.5,302.5,107687,77414
INSECTICID,20160202,352,355,330.65,342.25,10053,3396
INTELLECT,20160202,232.5,237.7,222.1,224.8,550018,163915
INVENTURE,20160202,13.25,13.35,12.25,12.45,1375,1053
IOB,20160202,25.15,25.45,24.6,24.8,1098213,214840
IOC,20160202,403,405.6,397.25,398.6,712131,458679
IOLCP,20160202,69.9,70.6,63.7,68.95,31286,19697
IPAPPM,20160202,277,277.75,269.35,271.4,54080,42766
IPCALAB,20160202,650,658.7,629,654.3,338209,87490
IRB,20160202,244,246.4,236.55,238.75,907334,232978
ISENSEX,20160202,220,221,220,221,32,32
ISFT,20160202,312.15,319.85,301.5,306.3,25373,14579
ISMTLTD,20160202,8,8.2,7.5,7.55,29268,17676
ITC,20160202,323.9,325.9,321.45,324.25,4711218,3184109
ITDCEM,20160202,100,101.85,100,100.15,51619,38944
ITI,20160202,27.1,27.35,25.55,25.85,124509,77111
IVC,20160202,18,18.35,17.75,17.95,110483,61179
IVP,20160202,105.5,105.5,100.3,101,1286,912
IVRCLINFRA,20160202,8.1,8.1,7.75,7.8,850823,449852
IZMO,20160202,53.7,54.55,50.6,51.45,31191,15627
J&KBANK,20160202,71.3,72.35,70.65,71.35,286500,191006
JAGRAN,20160202,161.75,161.95,156,156.95,61826,41603
JAGSNPHARM,20160202,46.3,47.8,44.8,45.7,78264,45848
JAIBALAJI,20160202,6.7,6.95,6.55,6.6,19749,13544
JAICORPLTD,20160202,67.3,68.45,64.05,65.25,688976,335948
JAIHINDPRO,20160202,10.25,10.35,9.4,9.45,7386,6600
JAINSTUDIO,20160202,5.1,5.1,5.1,5.1,1,0
JAMNAAUTO,20160202,153.6,156.2,144.8,146.95,1069364,486798
JAYAGROGN,20160202,126.5,127.8,121.05,122.1,9979,5649
JAYBARMARU,20160202,137,141.85,134.2,136.5,11706,10755
JAYNECOIND,20160202,8,8.15,7.85,7.9,26324,23593
JAYSREETEA,20160202,85.5,85.7,80.5,81.75,71459,41347
JBCHEPHARM,20160202,264.55,266.5,255.1,256.5,81094,46230
JBFIND,20160202,221.45,224.4,215.95,217.45,23126,13511
JBMA,20160202,152,156.05,145.2,147.6,11420,8031
JCTEL,20160202,0.35,0.4,0.35,0.35,37512,32724
JENSONICOL,20160202,9.95,9.95,9.45,9.45,29125,19880
JETAIRWAYS,20160202,611.1,619.3,595.75,601.45,4924956,370548
JHS,20160202,27.05,27.05,26.2,27.05,25474,0
JIKIND,20160202,1.1,1.1,1,1,6711,0
JINDALPHOT,20160202,155,156.7,148.1,151.1,1708,1614
JINDALPOLY,20160202,492.95,498.65,468.2,470.3,105647,43279
JINDALSAW,20160202,49.25,50.45,48.05,48.1,428332,202834
JINDALSTEL,20160202,64.35,64.45,59.7,60.05,7898455,2070441
JINDCOT,20160202,10.9,11.2,10.5,10.65,76034,44444
JINDRILL,20160202,119.6,121.85,119.6,120.9,2816,2442
JINDWORLD,20160202,131.5,135,125,132.7,384,360
JISLDVREQS,20160202,43.9,43.95,41.45,41.6,41489,25177
JISLJALEQS,20160202,65.1,65.7,62.4,62.6,2332228,721826
JKCEMENT,20160202,496,496,469,475.15,5007,2828
JKIL,20160202,363.15,371,356.1,368.65,16126,15244
JKLAKSHMI,20160202,298.5,299.95,281,284.95,57133,37768
JKPAPER,20160202,48.45,48.45,46.5,46.7,149475,112127
JKTYRE,20160202,91.8,92,89.45,90,529384,240093
JMA,20160202,179.65,180.25,179.6,180.25,2224,2184
JMCPROJECT,20160202,211.05,213.75,209.05,211.55,12290,8539
JMFINANCIL,20160202,41.7,41.75,39.7,40.1,228662,124913
JMTAUTOLTD,20160202,80.8,84.4,78,79.7,70183,34632
JOCIL,20160202,174.4,179.85,174.4,175.3,7218,5208
JPASSOCIAT,20160202,8.95,9,8.55,8.65,21184100,4349146
JPINFRATEC,20160202,10.6,10.65,10.35,10.45,324515,208969
JPOLYINVST,20160202,82.95,82.95,80.8,81.1,610,574
JPPOWER,20160202,6,6.1,5.7,5.8,1185171,634161
JSL,20160202,22.95,23,21.5,21.85,115025,69265
JSLHISAR,20160202,33,33,31.6,31.6,64036,0
JSWENERGY,20160202,75,76.7,74,74.4,1138000,361825
JSWHL,20160202,1001.45,1029,994.95,995.2,4641,3836
JSWSTEEL,20160202,1052.05,1060.45,998.95,1003.3,983535,157514
JUBILANT,20160202,355.4,357.9,338,342.2,365251,115636
JUBLFOOD,20160202,1234,1247.4,1206.25,1219.3,357893,122070
JUBLINDS,20160202,182,183.9,173.55,176.3,7111,3529
JUNIORBEES,20160202,186.99,186.99,182.45,183.19,6546,3241
JUSTDIAL,20160202,569.35,601.95,569.35,591,6191819,858907
JVLAGRO,20160202,20.55,21.3,20.1,20.45,72911,48016
JYOTHYLAB,20160202,284.85,284.9,274,281,66492,40260
JYOTISTRUC,20160202,17.6,17.6,15.9,16.05,692544,353276
KABRAEXTRU,20160202,87.9,88,84.2,84.4,2821,2175
KAJARIACER,20160202,968,974.95,945,951.25,155088,149272
KAKATCEM,20160202,129.6,133,129,130.1,2774,1919
KALINDEE,20160202,150.9,151.25,143.3,145.15,179770,49026
KALPATPOWR,20160202,204.9,205.05,194.55,196.8,31590,21298
KALYANIFRG,20160202,278.1,278.5,278.1,278.5,50,0
KAMATHOTEL,20160202,39.4,39.6,38,38.8,4601,3487
KANANIIND,20160202,19,19.5,17.7,19.5,104982,43763
KANORICHEM,20160202,69.8,71.7,67.65,68.05,69817,36671
KANSAINER,20160202,270,273.9,264,269.6,251320,199649
KARMAENG,20160202,22,22,21,21.6,4434,4433
KARURVYSYA,20160202,461,470,459.85,461.5,96898,55853
KAUSHALYA,20160202,4.9,5.1,4.9,5.1,3204,2849
KAVVERITEL,20160202,19.8,19.8,19.1,19.1,1565,1465
KAYA,20160202,1005.05,1005.35,990.85,994.05,11586,8680
KCP,20160202,70.2,71.25,69.5,70.15,85562,53387
KCPSUGIND,20160202,26.5,26.5,24.5,24.7,391927,180325
KEC,20160202,125.9,126.35,119.5,120.65,283447,160256
KECL,20160202,30.85,32.2,30.15,30.4,101924,62660
KEI,20160202,112.8,112.8,110.4,110.6,121534,72868
KEMROCK,20160202,18.7,18.7,17.55,17.75,3292,3030
KERNEX,20160202,45.5,46.55,44.5,44.75,18227,0
KESARENT,20160202,30.25,30.95,29.75,29.75,1985,1709
KESORAMIND,20160202,93.05,94.4,89.25,90.7,83749,61468
KGL,20160202,2.05,2.05,1.9,1.9,1394095,876213
KHAITANELE,20160202,35.6,38.1,35.6,38.1,167,120
KHANDSE,20160202,16.9,16.9,16.9,16.9,1,1
KICL,20160202,1524.5,1550,1524,1550,7,5
KIL,20160202,42.9,43.95,42.4,42.5,8112,5766
KILITCH,20160202,42,43.4,41,41.55,3913,3014
KIRIINDUS,20160202,83.4,85.85,78.15,79.1,69334,28640
KIRLOSBROS,20160202,125.55,125.8,121.9,123.2,5210,3271
KIRLOSENG,20160202,240.7,240.7,228.05,231.8,4255,2175
KIRLOSIND,20160202,629.85,629.85,601,604.1,46,20
KITEX,20160202,486.7,506.65,476.1,484.1,833810,160849
KKCL,20160202,2038.95,2049,1965,1998.05,177,124
KMSUGAR,20160202,5.7,5.8,5.6,5.6,78159,54048
KNRCON,20160202,499.85,509.5,489.3,500,83324,75689
KOHINOOR,20160202,46.05,47.1,45.5,45.65,24343,20930
KOKUYOCMLN,20160202,80.85,82.5,79.25,79.8,51084,43987
KOLTEPATIL,20160202,111.45,112,105.45,106.45,33025,20101
KOPRAN,20160202,60,60.85,58.2,58.7,331009,107846
KOTAKBANK,20160202,687,691,671.5,677.15,601307,200062
KOTAKBKETF,20160202,154.4,156.9,152,152.01,405843,318258
KOTAKGOLD,20160202,241.95,242.25,240.55,242.05,16969,12498
KOTAKNIFTY,20160202,765,767.99,755,757.09,49072,45984
KOTAKPSUBK,20160202,226,234.99,222.3,223.34,16469,7490
KOTARISUG,20160202,11,12.35,10.95,11.3,48045,37522
KOTHARIPET,20160202,23,23,21.75,21.9,19318,16747
KOTHARIPRO,20160202,197,204,195,196.75,16610,4677
KPIT,20160202,141.75,143.45,139.45,142.1,542643,439459
KPRMILL,20160202,720.2,737.5,710.2,721.3,23055,8210
KRBL,20160202,239.1,241,227.65,229.2,1063956,592308
KRIDHANINF,20160202,110,111.4,102.7,104.65,39065,25906
KSBPUMPS,20160202,559.65,561,545,550.2,958,555
KSCL,20160202,360,377,359.1,367.55,1328217,323985
KSERASERA,20160202,0.25,0.3,0.25,0.3,92735,0
KSK,20160202,46.5,47.5,43.5,44.4,45605,30006
KSL,20160202,150.2,152.3,142.25,144.4,84459,42914
KTIL,20160202,447.9,449.5,421,432.35,10053,3636
KTKBANK,20160202,98.1,100.2,97.3,98.25,1639831,477302
KWALITY,20160202,118.15,118.55,108.85,110.4,865460,304279
L&TFH,20160202,58.3,58.7,57.3,57.5,1360238,667234
LAKPRE,20160202,47.8,50,47.35,47.35,3254,3199
LAKSHMIEFL,20160202,17.85,18.4,17.15,17.6,91371,55095
LAKSHVILAS,20160202,95.75,97,93.6,95.4,293248,174490
LALPATHLAB,20160202,804.9,817.2,785.55,798,182113,85031
LAMBODHARA,20160202,130.05,132,125.05,126.5,18149,10842
LAOPALA,20160202,645,658,624.3,628.15,59277,23847
LAXMIMACH,20160202,3526.8,3572,3425,3496,1447,1158
LCCINFOTEC,20160202,0.55,0.55,0.55,0.55,10,10
LFIC,20160202,39.9,39.9,38.05,38.1,1101,0
LGBBROSLTD,20160202,462.5,473.45,450,454.25,1458,1311
LGBFORGE,20160202,6.3,6.45,6.1,6.2,64691,38245
LIBERTSHOE,20160202,167.1,168.25,161.6,163.3,20395,10600
LICHSGFIN,20160202,465.25,471.8,447.95,450.95,2315078,933412
LICNETFGSC,20160202,14.57,14.63,14.57,14.63,56,50
LINCOLN,20160202,190.85,193.4,176.15,178.3,166914,94458
LINCPEN,20160202,213,213,206.1,206.7,1946,1829
LINDEINDIA,20160202,284.9,285,276.55,279.25,841,567
LIQUIDBEES,20160202,1000,1000.01,999.99,999.99,476977,443478
LITL,20160202,6,6.05,5.9,5.95,2236704,1433484
LLOYDELENG,20160202,260.15,261.9,233.5,238.6,328120,193768
LML,20160202,8.95,9.1,8.4,8.6,227165,119214
LOKESHMACH,20160202,77.65,77.65,74.6,75.4,10618,8124
LOTUSEYE,20160202,22.2,22.4,20.3,20.35,176976,98461
LOVABLE,20160202,254.15,261.9,247.25,248.7,28443,10932
LPDC,20160202,4,4.3,4,4,1325,1087
LT,20160202,1124,1145,1111,1121.9,3003762,1413520
LUMAXAUTO,20160202,42.15,43.8,39.8,40.5,9896,6177
LUMAXIND,20160202,441.15,448.5,421.1,426.65,5918,3679
LUMAXTECH,20160202,330.1,337.85,319.5,324.3,6912,4970
LUPIN,20160202,1703,1734.6,1700,1705.8,958341,488670
LUXIND,20160202,3000,3190,2970,3058.7,1890,879
LYCOS,20160202,28.05,30,28.05,28.55,940959,449381
LYKALABS,20160202,92.25,93.5,88,89.25,134643,59155
LYPSAGEMS,20160202,121.95,125,117.1,119.45,137228,46895
M&M,20160202,1227.95,1241.3,1200,1206.65,516447,267807
M&MFIN,20160202,206.35,211.7,203.4,208.15,757154,328063
M100,20160202,12.84,13.14,12.84,12.92,4751,4249
M50,20160202,72,72.99,71.01,71.51,439,435
MAANALU,20160202,29.25,29.9,28.35,29.75,4840,2000
MADHAV,20160202,61.6,62.3,59.1,59.7,8563,6467
MADHUCON,20160202,59.1,59.9,57.5,58,21178,11040
MADRASFERT,20160202,13.2,13.65,13.2,13.2,6979,4567
MAGMA,20160202,75.8,75.85,71,73.2,54387,20350
MAGNUM,20160202,3.75,3.85,3.6,3.7,2989,2900
MAHABANK,20160202,29.95,30.3,29.4,29.65,45263,21216
MAHINDCIE,20160202,237,239.8,233.35,235,61871,45142
MAHLIFE,20160202,469.5,472,464.5,468.6,8028,7358
MAHSCOOTER,20160202,1243.3,1255,1145,1236.1,9291,4004
MAHSEAMLES,20160202,144.4,146.5,139.95,141.9,39136,27603
MAITHANALL,20160202,100,102,96.75,100.05,4827,3688
MAJESCO,20160202,601,601,558,569.35,187655,110175
MALUPAPER,20160202,12.5,13,12.5,13,1610,1610
MANAKALUCO,20160202,3.5,3.8,3.2,3.65,10180,6584
MANAKCOAT,20160202,6.3,6.6,6.3,6.6,102287,102287
MANAKINDST,20160202,4.7,5.3,4.4,5,27150,22310
MANAKSIA,20160202,44,45.3,42.9,43.35,6730,5907
MANAKSTEEL,20160202,10.2,10.2,9.45,9.5,2654,2150
MANALIPETC,20160202,27.4,27.9,24.4,25.1,1305871,483546
MANAPPURAM,20160202,29.25,30,28,28.3,6193301,4233456
MANDHANA,20160202,293.8,297.5,292.6,294.3,21910,6880
MANGALAM,20160202,243,252,233,239.1,76867,28811
MANGCHEFER,20160202,41.25,41.95,41,41.7,2542,1495
MANGLMCEM,20160202,182,182,173,174.95,7632,5693
MANGTIMBER,20160202,22.8,25.05,22.35,24.75,88485,49468
MANINDS,20160202,73.05,73.6,69.4,69.9,154222,78851
MANINFRA,20160202,37,39.1,35.8,36.4,932236,429127
MANPASAND,20160202,484.5,556,461,472.15,134686,20656
MANUGRAPH,20160202,58.95,61.1,56.1,56.65,132550,40236
MARALOVER,20160202,30.8,31,29.25,29.9,37490,24322
MARICO,20160202,226.05,227.95,220.9,222.75,959010,636773
MARKSANS,20160202,65.5,65.65,61.4,62.05,2294196,989665
MARUTI,20160202,3952.6,3985,3851.55,3874.95,902619,484239
MASTEK,20160202,138.55,139.55,133,133.7,66115,39208
MAWANASUG,20160202,22.8,22.95,21.05,22,39393,24237
MAX,20160202,377.85,380,356.1,371.2,59106,0
MAXWELL,20160202,49.5,49.8,47.05,47.4,149767,61127
MAYURUNIQ,20160202,468.05,480,458.95,472.7,26960,19181
MBECL,20160202,85.6,87.75,83.5,84.45,47701,26572
MBLINFRA,20160202,167.1,169,162,163.4,48052,35569
MCDHOLDING,20160202,25.9,28.4,25.5,26.25,63545,25032
MCDOWELL-N,20160202,2467.9,2503.95,2435.15,2454.65,158787,58035
MCLEODRUSS,20160202,155,156.8,151.25,152.7,213123,53852
MCX,20160202,871,875.6,837.5,843.5,73668,41593
MEGASOFT,20160202,8.5,8.8,8.2,8.3,51941,40183
MEGH,20160202,21.6,22.55,21.3,21.45,538869,272347
MELSTAR,20160202,7.9,7.9,7.9,7.9,100,0
MENONBE,20160202,61,61.95,59.2,61,10111,8077
MEP,20160202,44.6,44.95,43.45,43.6,214724,104380
MERCATOR,20160202,23,23.1,21.75,21.95,826433,486717
MERCK,20160202,720,721.8,709,711.1,3680,2799
METALFORGE,20160202,68,68,63.7,64.15,29811,20403
METKORE,20160202,3.2,3.35,3.2,3.25,34915,19026
MHRIL,20160202,398.8,398.8,384.95,387.45,10413,5749
MIC,20160202,22.1,24.75,21.6,23,2265173,818882
MICROSEC,20160202,86.05,87.1,85,85.65,8249,4310
MINDACORP,20160202,95.4,95.85,93.1,94.9,47389,23675
MINDAIND,20160202,820,850,810,832.25,15897,10205
MINDTREE,20160202,1499,1528,1482,1517.75,301957,201295
MIRCELECTR,20160202,14.65,14.65,13.65,13.7,173882,113343
MIRZAINT,20160202,102.9,102.9,99,99.75,212904,112796
MMFL,20160202,460,465,448,449.7,2322,1664
MMTC,20160202,41,41.8,40.05,40.2,148680,76388
MOHITIND,20160202,66.6,66.6,62.85,64,33291,4485
MOIL,20160202,204,206,201.4,201.9,15708,11480
MOLDTKPAC,20160202,303,303.45,288.15,292.6,13963,10565
MONNETISPA,20160202,26.15,26.15,24.8,25.1,28256,21192
MONSANTO,20160202,2210,2223.7,2130,2145.8,4010,2182
MONTECARLO,20160202,495,497.75,462.4,466.2,40555,19863
MORARJEE,20160202,41.4,44,38.3,40.4,26197,15108
MOREPENLAB,20160202,34.2,35.15,33.6,34.25,6835966,1801732
MOSERBAER,20160202,11.25,11.65,10.95,11.15,2306841,632473
MOTHERSUMI,20160202,266.5,269.7,256.3,257.65,1919341,1078233
MOTILALOFS,20160202,284.05,290,282.05,286.25,55651,54727
MOTOGENFIN,20160202,41,41,39.95,39.95,500,0
MPHASIS,20160202,452.6,468.85,444,451.5,144557,83505
MPSLTD,20160202,684.9,685,673,679.5,13810,11773
MRF,20160202,34100,35095,34000.1,34618.75,7620,3107
MRO-TEK,20160202,40,43,38.85,41.05,71913,44778
MRPL,20160202,65,65.45,60.3,61.7,390016,191162
MSPL,20160202,11.9,12.45,11.15,12.45,884,861
MTEDUCARE,20160202,162,163.35,152.85,155.55,119191,40159
MTNL,20160202,18.75,18.85,18.1,18.45,699419,220146
MUKANDENGG,20160202,29.65,29.65,27.6,28.5,539,384
MUKANDLTD,20160202,38.35,38.95,37.55,38.1,4762,3246
MUKTAARTS,20160202,66,66.9,62,62.5,24082,17214
MUNJALAU,20160202,80.95,81,77.2,77.65,31607,21184
MUNJALSHOW,20160202,180,182.9,176.35,177.9,6346,4727
MURUDCERA,20160202,23.1,23.1,21.8,21.8,16898,11705
MUTHOOTCAP,20160202,147.6,153.8,147.5,147.5,1910,1650
MUTHOOTFIN,20160202,198,202,193,194.95,47852,31776
MVL,20160202,0.45,0.45,0.35,0.4,193484,188356
MYSOREBANK,20160202,393,394.9,384.6,389.5,2433,2080
N100,20160202,339,340.65,310.03,320,1522,945
NAGAROIL,20160202,4.15,4.15,4,4,202787,128126
NAGREEKEXP,20160202,32,34.5,32,32.3,1288,1288
NAHARCAP,20160202,68.15,68.15,68.05,68.1,880,880
NAHARINDUS,20160202,54.4,56.4,54.1,56,2000,1307
NAHARPOLY,20160202,51.1,51.9,47.5,48.8,6261,5068
NAHARSPING,20160202,107,113,102.55,104.45,45236,23591
NAKODA,20160202,0.35,0.4,0.35,0.4,230740,0
NATCOPHARM,20160202,524.3,526.8,513.2,516.25,71763,40601
NATHBIOGEN,20160202,88,88,80.4,81.05,13656,9995
NATIONALUM,20160202,34.8,34.9,34.1,34.25,504558,394140
NATNLSTEEL,20160202,13.6,13.9,13.4,13.7,3020,0
NAUKRI,20160202,783,805.5,760.5,768.6,13829,7757
NAVINFLUOR,20160202,1533.1,1585.8,1515,1553.25,20904,11296
NAVKARCORP,20160202,199.2,200,195.15,197.45,34199,19831
NAVNETEDUL,20160202,91,92.7,88.7,88.7,46464,36276
NBCC,20160202,961,982.8,945.15,951.25,190135,51095
NBVENTURES,20160202,155.25,162.65,150.3,151.4,7989,5669
NCC,20160202,65.7,66.5,62.6,63,3438018,1249552
NCLIND,20160202,109.65,109.95,98.4,102.9,757388,279757
NDL,20160202,138.95,139,130.15,133.75,142951,14886
NDTV,20160202,78,88.9,78,86.05,1142437,374453
NECLIFE,20160202,46.45,47.85,44.65,45,685428,279447
NELCAST,20160202,60.85,63,58.75,59.95,25649,15394
NELCO,20160202,104.4,104.4,97.9,98.7,178232,65016
NEPCMICON,20160202,2,2.15,2,2,45765,0
NESCO,20160202,1648,1675,1641,1647.1,821,644
NESTLEIND,20160202,5480,5503.9,5420,5457.35,41682,32674
NET4,20160202,2.4,2.4,2.4,2.4,50,0
NETWORK18,20160202,47.5,47.6,45.65,46.05,241557,135496
NEULANDLAB,20160202,701.55,716.95,695,703.35,11191,6413
NEXTMEDIA,20160202,19.05,19.3,18.55,18.8,35090,17182
NEYVELILIG,20160202,75.75,76.05,71.15,71.5,143992,89121
NFL,20160202,28,28.6,27.25,27.35,47271,30633
NGCT,20160202,1.9,1.9,1.85,1.85,1200,1200
NH,20160202,329.95,335,328.6,331.75,700751,627211
NHPC,20160202,21,21.2,20.45,20.6,3239084,1262751
NIBL,20160202,52.1,53,52.1,52.85,212,175
NIFTYBEES,20160202,764.5,767,754,755.96,30055,13522
NIITLTD,20160202,85.1,85.85,79.85,80.45,946992,469694
NIITTECH,20160202,535.5,558,533.85,549.65,229455,101788
NILAINFRA,20160202,13.95,13.95,13.1,13.25,196871,108751
NILKAMAL,20160202,1385,1406,1295.5,1314.9,233679,40034
NIPPOBATRY,20160202,1140.5,1140.5,1112,1123.5,1498,859
NIRVIKARA,20160202,58.9,58.9,53.2,53.95,10512,10204
NITCO,20160202,43.4,44.1,39.25,41.2,297285,103273
NITESHEST,20160202,13.45,13.7,12.55,12.7,131244,95917
NITINFIRE,20160202,40.3,40.9,38.45,38.85,366476,129517
NITINSPIN,20160202,70.35,72.3,69.65,70.25,57397,35273
NMDC,20160202,80.5,80.9,78.65,78.9,1579819,1038558
NOCIL,20160202,51.75,53.15,49.15,49.65,1306917,626606
NOIDATOLL,20160202,23.45,23.7,23.1,23.15,49672,42992
NORBTEAEXP,20160202,8.3,8.9,8.3,8.9,319,319
NRBBEARING,20160202,117.05,118,114.5,115.55,6059,4837
NSIL,20160202,621,635,615,617.25,182,170
NTPC,20160202,140,140.5,132.75,134.05,4616742,2255370
NUCLEUS,20160202,220.3,222,215.05,216.45,29422,15494
NUTEK,20160202,0.65,0.7,0.65,0.65,12159,11159
OBEROIRLTY,20160202,244.75,246.25,237.1,238.55,30115,19918
OCCL,20160202,544,544,508.5,532.9,174,174
OCL,20160202,491.05,499.85,491.05,495.2,326,318
OFSS,20160202,3665,3790,3633.85,3750,33196,18062
OIL,20160202,353,353.65,343.2,347.4,318488,171590
OILCOUNTUB,20160202,29.25,29.8,27.8,27.8,4154,4003
OISL,20160202,10.3,10.3,9.7,10.1,9706,7906
OMAXAUTO,20160202,70.9,74.85,69.1,70.7,64786,17887
OMAXE,20160202,135.55,135.85,135.2,135.3,458037,174856
OMKARCHEM,20160202,199,200,191.5,193,56751,28338
OMMETALS,20160202,50.15,51.4,49.2,49.6,51966,32362
ONELIFECAP,20160202,39.1,39.5,37.25,37.9,21061,12697
ONGC,20160202,222.2,224.4,215.4,216.55,4600320,2996897
ONMOBILE,20160202,134.25,138.3,132.1,134.7,1752043,381154
ONWARDTEC,20160202,85,86.5,75.1,76.6,19930,10598
OPTOCIRCUI,20160202,12.85,12.9,12.1,12.2,870245,538800
ORBITCORP,20160202,7,7.1,6.65,6.75,73749,42308
ORBTEXP,20160202,351,357,345,348,2909,2067
ORCHIDPHAR,20160202,46.95,47,45.05,45.3,370503,131683
ORICONENT,20160202,64.3,64.35,60.5,60.9,479478,340184
ORIENTABRA,20160202,47.4,48.8,46.65,46.85,23631,19378
ORIENTALTL,20160202,7.5,8.1,7.5,7.6,9084,0
ORIENTBANK,20160202,109.7,114,104.6,105.85,4323320,605513
ORIENTBELL,20160202,148.1,153,145.35,150.15,9713,4192
ORIENTCEM,20160202,145.4,146.95,142.3,142.8,6689,4367
ORIENTHOT,20160202,23.4,23.7,23.1,23.3,22466,19070
ORIENTPPR,20160202,38.95,39.5,37.55,39.1,1076907,711961
ORIENTREF,20160202,79,79,77.5,78,1787,898
ORISSAMINE,20160202,1677,1707,1657.75,1658.85,2559,2389
ORTEL,20160202,197.5,197.5,190.5,193.4,560,230
ORTINLABSS,20160202,24,24.7,23.45,24.45,99377,57994
OUDHSUG,20160202,41,42.7,40.2,40.9,31406,19241
PAEL,20160202,14.25,14.25,14.2,14.2,300,300
PAGEIND,20160202,12277.95,12451,12100,12298.65,12125,6521
PALREDTECH,20160202,87.5,90,86.2,87.15,4714,2975
PANACEABIO,20160202,108,108.75,105,105.6,8433,5454
PANAMAPET,20160202,62,62.5,59.6,62,1101,1096
PANORAMUNI,20160202,15.2,15.35,14.35,14.45,26629,15458
PAPERPROD,20160202,215.1,219,211,212.7,8394,7294
PARABDRUGS,20160202,8.45,8.5,7.8,7.9,81383,51744
PARACABLES,20160202,3.5,3.5,3.5,3.5,20828,20828
PARASPETRO,20160202,0.2,0.25,0.2,0.25,27573,0
PARRYSUGAR,20160202,29.25,29.25,27.7,27.85,435,435
PARSVNATH,20160202,19.3,19.75,18.7,18.9,73886,57150
PATELENG,20160202,64.05,65.45,62.5,63.15,49932,28796
PATINTLOG,20160202,102,104.8,96.05,98,119934,46054
PATSPINLTD,20160202,9.55,9.55,9.4,9.45,1654,1454
PBAINFRA,20160202,15.1,15.8,14.8,14.95,13087,8702
PCJEWELLER,20160202,418.15,422.5,414.2,416.9,47626,25091
PDPL,20160202,64.9,65.15,62.05,64.75,85003,40224
PDSMFL,20160202,215,216,213,216,732,732
PDUMJEIND,20160202,21.2,21.5,19.8,20.1,4222,2002
PDUMJEPULP,20160202,44.2,45,43.5,44.3,48665,36305
PEARLPOLY,20160202,18.9,18.9,18,18,2452,2452
PEL,20160202,985,995,951,954.25,58141,46015
PENIND,20160202,51.05,51.4,46.75,47.65,673230,338557
PENINLAND,20160202,20.2,20.2,19.3,19.5,27178,18703
PENPEBS,20160202,157.6,157.6,150.05,150.4,397,297
PERSISTENT,20160202,666,672.5,662,666.7,197157,181309
PETRONENGG,20160202,210,218.9,202,210.55,1125,504
PETRONET,20160202,258,259,252.65,254.55,1621386,679185
PFC,20160202,173.95,175.7,168.6,169.15,3332327,1816129
PFIZER,20160202,2253,2265,2223,2240.5,3668,2053
PFOCUS,20160202,50.4,50.5,48.65,48.85,15878,12905
PFS,20160202,36.15,36.9,35.8,36,607466,325502
PGEL,20160202,113.25,113.6,110,110.05,2250,1509
PGHH,20160202,5526,5573.95,5392.25,5448.2,5904,5038
PGIL,20160202,225.4,240,225.35,231.8,26249,17146
PHILIPCARB,20160202,109.1,111.85,106.05,107,207125,68888
PHOENIXLL,20160202,97,99.9,95.05,98.4,16388,10276
PHOENIXLTD,20160202,305.9,307.75,293,296.4,14500,13123
PIDILITIND,20160202,569.9,585.85,568.15,570.25,671437,391360
PIIND,20160202,648.2,672.85,645.15,653.6,57565,32156
PILANIINVS,20160202,1349.95,1350,1290,1293.55,378,322
PILITA,20160202,15.1,15.1,13.95,14.35,61941,59739
PIONDIST,20160202,202.5,223.05,202.5,223.05,9433,0
PIONEEREMB,20160202,72.4,72.5,68.1,68.1,33010,23013
PIPAVAVDOC,20160202,73.1,73.35,68.7,70.1,860064,416432
PIRPHYTO,20160202,67.45,67.45,63,63.35,83681,48771
PITTILAM,20160202,45.5,46.9,43.7,44.05,14528,9674
PKTEA,20160202,168.5,168.5,138.1,138.55,2200,1839
PLASTIBLEN,20160202,402,409.75,386,388.65,9578,7590
PNB,20160202,90,93,89.05,89.5,9705728,1043837
PNBGILTS,20160202,24.35,24.5,24.15,24.25,29515,19112
PNC,20160202,19.5,20.35,19.5,19.5,24381,19920
PNCINFRA,20160202,512.85,513,488.05,505.35,8226,5466
PNEUMATIC,20160202,742,742,715.5,730,63,40
POCHIRAJU,20160202,12.7,13.25,12.15,12.7,26080,13341
POLARIS,20160202,213,213.9,212.75,213.1,98462,83878
POLYMED,20160202,337,337,324.15,325,6010,4357
POLYPLEX,20160202,250,250,236,243.7,11175,7829
PONNIERODE,20160202,180,180,171,175,640,630
POWERGRID,20160202,146.5,150.35,145,146.25,10275266,7696030
POWERMECH,20160202,605,607,583.2,589.8,3579,2629
PPAP,20160202,156.95,157,147,152.35,10808,7921
PRABHAT,20160202,121,121.7,117.1,117.5,13306,9667
PRADIP,20160202,1.95,1.95,1.9,1.95,12388,12388
PRAENG,20160202,8.25,8.25,7.95,8.05,36926,26769
PRAJIND,20160202,96.3,101.5,93.05,95.1,3049962,833072
PRAKASH,20160202,29,29.85,28.05,28.25,64971,49942
PRAKASHCON,20160202,5.15,5.25,4.85,4.85,162653,0
PRAKASHSTL,20160202,129,147,127.05,129.65,271412,5356
PRATIBHA,20160202,39.95,40.4,38.5,38.85,104389,49549
PRECOT,20160202,51.5,51.5,50,50,450,450
PRECWIRE,20160202,153.4,157.5,150.2,151.65,12704,9686
PREMIER,20160202,46,46,42.3,43.45,3746,2440
PRESSMN,20160202,54.4,54.4,49.5,50.95,11789,7646
PRESTIGE,20160202,188.75,189.2,184.15,185.3,173630,156197
PRICOL,20160202,50.35,50.35,47.5,48,756977,410787
PRIMESECU,20160202,4.9,4.9,4.75,4.8,8384,4171
PRISMCEM,20160202,76.5,79.3,76.3,77.65,91916,47827
PROVOGE,20160202,7.1,7.1,6.65,6.65,90996,61929
PROZONINTU,20160202,29.15,29.9,28,28.45,75207,54673
PSB,20160202,34.7,34.85,33.9,34,71695,41968
PSL,20160202,9.3,10.3,9.2,9.75,49533,34332
PSUBNKBEES,20160202,244.6,252.1,242,242.47,1421,1111
PTC,20160202,64.3,65.4,61.1,62.15,999212,411508
PTL,20160202,110.65,115.9,104.3,106.5,133223,64671
PUNJABCHEM,20160202,154.05,156.25,146.1,150.25,2582,1923
PUNJLLOYD,20160202,25.4,25.55,24.3,24.4,577761,252570
PURVA,20160202,50.75,51.45,49.8,50.05,35870,28410
PVP,20160202,5.5,5.7,5.25,5.25,110245,68803
PVR,20160202,779,780,761,766.35,71180,54491
QGOLDHALF,20160202,1222.9,1229.4,1218.7,1226.55,225,154
QNIFTY,20160202,801.7,801.7,795,795,11,11
RADAAN,20160202,2.75,2.8,2.75,2.75,1652,0
RADICO,20160202,113.5,116.8,113.5,114.7,224538,149906
RAIN,20160202,35.15,35.7,34.05,34.95,55516,37915
RAINBOWPAP,20160202,32,32,31,31.5,10408,10377
RAIREKMOH,20160202,155.5,174,155.5,168.9,7231,3615
RAJESHEXPO,20160202,729.95,734,727.8,729.2,272551,134486
RAJOIL,20160202,1.35,1.4,1.35,1.4,28300,0
RAJRAYON,20160202,0.6,0.65,0.6,0.6,140897,110160
RAJSREESUG,20160202,30.5,31.9,29.25,29.55,9362,4171
RAJTV,20160202,63.25,64.25,60.25,62.05,43067,18482
RALLIS,20160202,163.7,165.8,156.15,158.45,122878,84004
RAMANEWS,20160202,25.1,25.1,23.2,24.75,464359,262911
RAMASTEEL,20160202,915,922.4,915,921,3976,2129
RAMCOCEM,20160202,383.2,388.8,380.05,382.65,17452,14439
RAMCOIND,20160202,105,111.2,103.5,105.3,130402,32000
RAMCOSYS,20160202,640,659,621,624.65,9594,5701
RAMKY,20160202,32.05,32.25,31,31.35,4271,4078
RAMSARUP,20160202,3.6,3.6,3.4,3.4,20231,0
RANASUG,20160202,4.2,4.35,4.15,4.15,391076,208061
RANEENGINE,20160202,490.15,491,490,490.1,139,139
RANEHOLDIN,20160202,587,601,558,584,6420,4441
RASOYPR,20160202,0.3,0.3,0.25,0.3,15313173,9385335
RATNAMANI,20160202,483.35,495.85,471.5,480.4,3027,2142
RAYMOND,20160202,412.65,412.65,400.05,401.95,17763,10049
RBL,20160202,403.25,405.95,382.05,384.3,5631,3637
RCF,20160202,42.95,43.15,41.5,41.75,353384,182378
RCOM,20160202,60.9,62.25,59.05,59.6,15834232,2498165
RECLTD,20160202,193,194.4,185,185.75,2084924,1151686
REDINGTON,20160202,106.5,108.25,101.75,103.4,749842,613783
REFEX,20160202,8.75,9.25,8.75,8.95,9950,8450
REIAGROLTD,20160202,0.65,0.65,0.55,0.55,894733,604202
REISIXTEN,20160202,0.4,0.4,0.4,0.4,1010,1010
RELAXO,20160202,466.1,474.7,465,465.25,9159,5821
RELBANK,20160202,1658,1658,1627.05,1636.95,4984,3507
RELCAPITAL,20160202,373,378,355,357.85,4138129,706880
RELCNX100,20160202,76.88,77.07,75.85,75.9,392,387
RELCONS,20160202,35.85,35.85,33.52,33.52,176,176
RELDIVOPP,20160202,19.25,19.25,19,19,150,150
RELGOLD,20160202,2363.5,2380,2363.5,2374.55,1117,838
RELIANCE,20160202,1030.3,1032.8,990.5,1001.15,3376466,1517109
RELIGARE,20160202,295,299.95,288.1,290.1,1404,921
RELIGAREGO,20160202,2194.8,2194.8,2090.05,2090.05,39,30
RELINFRA,20160202,461.2,471,444,449.15,4053394,745086
RELNIFTY,20160202,77.73,77.73,77.1,77.1,8027,8027
RELNV20,20160202,343.9,343.9,343.9,343.9,3,3
REMSONSIND,20160202,55,55,54.95,54.95,851,757
RENUKA,20160202,12.6,12.75,12.1,12.15,3034995,1185607
REPCOHOME,20160202,637,649.75,626.85,633.25,177034,173044
REPRO,20160202,408.4,408.4,382.4,399.5,9152,3995
RESPONIND,20160202,106.5,109,104,104.2,1723,1681
REVATHI,20160202,617.1,648.85,617.1,621.55,113,105
RICOAUTO,20160202,40.9,40.9,36,37.7,237251,140830
RIIL,20160202,370.8,373.8,351.1,353.2,237656,47729
RJL,20160202,146,148,138.05,140,10247,6815
RKDL,20160202,11.95,11.95,11.6,11.85,35018,25323
RKFORGE,20160202,432,432,412.3,421.4,36864,29867
RMCL,20160202,20.2,21.75,19.2,19.5,324817,167245
RML,20160202,310.1,319.95,300,300,5854,5217
RMMIL,20160202,1.05,1.15,1.05,1.05,82456,51251
ROHITFERRO,20160202,6.6,6.6,5.95,6.05,38767,30744
ROHLTD,20160202,79.05,83.2,76,82.7,247203,72133
ROLTA,20160202,84.8,85.45,83,83.5,395974,175688
ROSSELLIND,20160202,114.65,117.55,111.05,113.5,9026,6488
RPGLIFE,20160202,241,251.75,238.9,243.35,86644,34800
RPOWER,20160202,50.2,51.1,48.7,48.9,4763381,913649
RPPINFRA,20160202,131.3,136.9,127.6,129.65,459657,249585
RSSOFTWARE,20160202,71,75.25,70.45,72.6,924025,340507
RSWM,20160202,326.95,326.95,295.05,302.05,79680,68071
RSYSTEMS,20160202,72.85,74.25,71.15,71.6,14913,11567
RTNINFRA,20160202,3.2,3.25,3.2,3.2,1296741,1220728
RTNPOWER,20160202,11,11.3,10.45,10.65,1628654,908004
RUBYMILLS,20160202,352.95,359.7,346.45,349.75,19212,5144
RUCHINFRA,20160202,8,8,8,8,51,0
RUCHIRA,20160202,64.5,66.15,61.5,62.9,133742,97414
RUCHISOYA,20160202,24.15,24.3,23.5,23.7,150990,125121
RUPA,20160202,270.65,275,260,263.9,3750,2486
RUSHIL,20160202,222,223,210.3,212.9,61255,20585
SABTN,20160202,348.05,363,345.95,347.75,3958,709
SADBHAV,20160202,308.05,310.2,301.1,303.6,7050,4085
SADBHIN,20160202,86.3,88.95,86.3,87.95,100895,100682
SAGCEM,20160202,407.05,411,403.85,407.5,2476,1907
SAIL,20160202,42.8,42.95,39.05,39.35,6346011,2257421
SAKHTISUG,20160202,32.5,33.65,30.8,30.95,530759,232227
SAKSOFT,20160202,305,321.85,301.15,301.15,47095,22391
SAKUMA,20160202,67.1,73.9,67.1,70.9,69566,37650
SALORAINTL,20160202,52.75,53.15,51.55,52.5,8638,5492
SALSTEEL,20160202,2.75,2.8,2.75,2.8,6700,6700
SALZERELEC,20160202,225,233.5,221,223.95,82348,45366
SAMBHAAV,20160202,6.55,6.55,5.95,5.95,16455,13849
SAMTEL,20160202,0.8,0.8,0.8,0.8,1339,0
SANDESH,20160202,785.25,808,776.15,781.2,1208,1059
SANGAMIND,20160202,277.05,283.8,271.5,277.3,84073,65185
SANGHIIND,20160202,54.05,55.5,52,52.4,32925,21172
SANGHVIFOR,20160202,55.5,58,52.7,53.5,9565,1737
SANGHVIMOV,20160202,348.5,349.6,340,345.15,10976,7991
SANOFI,20160202,4316.4,4373.95,4240.5,4350.3,5130,3481
SANWARIA,20160202,5.45,5.6,5.35,5.55,52663,46378
SARDAEN,20160202,93,94.8,90.7,91.45,10568,7045
SAREGAMA,20160202,303.3,310,288,290.95,20213,9934
SARLAPOLY,20160202,61.85,62.5,60.9,61.2,55965,37849
SASKEN,20160202,334.95,340.95,332.2,334.05,23400,13188
SATHAISPAT,20160202,38.5,40.65,36.2,38.05,4599,2389
SATIN,20160202,403.95,412.95,385,389.1,12241,5754
SBBJ,20160202,540,541.2,520.05,528.95,13313,9956
SBIN,20160202,173.1,177.4,168.6,169.4,35957332,7065437
SBT,20160202,409.9,416,392,395.6,37885,6765
SCHNEIDER,20160202,157.4,159.3,152.75,153.45,55912,36518
SCI,20160202,84.5,86.75,83.55,84.25,545580,248229
SDBL,20160202,193.5,199,183.85,190,21426,1032
SEAMECLTD,20160202,92,96.55,90.5,90.9,3899,2289
SEINV,20160202,193.1,199.3,188,197.8,280,180
SELAN,20160202,185.05,185.05,180,181.25,23031,12563
SELMCL,20160202,4.05,5,4.05,4.7,993963,524613
SEPOWER,20160202,9.4,9.95,8.15,9,21665,13562
SERVALL,20160202,3.55,3.55,3.55,3.55,150,150
SESHAPAPER,20160202,210,212,207,210.1,778,622
SETFGOLD,20160202,2488,2508,2485,2495.65,4747,3233
SETFNIF50,20160202,76.15,76.35,75.6,75.63,3568,3568
SETFNIFBK,20160202,155.3,156.85,150.95,151.16,2025,1190
SEZAL,20160202,5.15,5.15,5,5.15,4013,4013
SFCL,20160202,121.05,124,121,121.5,10133,7632
SGJHL,20160202,8.6,8.8,8.4,8.55,12805,11491
SGL,20160202,7.35,7.35,6.65,7,4928,3813
SHAHALLOYS,20160202,8.8,9.7,8.8,9.7,825,806
SHAKTIPUMP,20160202,142,142,137.5,138.25,6376,2995
SHALPAINTS,20160202,130.75,134.1,123,124.3,119199,49608
SHANTIGEAR,20160202,94,95.85,92.1,92.7,9393,3784
SHARDACROP,20160202,231,232.8,225.15,226.75,8997,4876
SHARDAMOTR,20160202,878,993.95,840,845.2,3458,1337
SHARONBIO,20160202,21.85,24.5,21.2,22.85,925277,321354
SHEMAROO,20160202,318.95,321,295.6,298.3,65359,46772
SHILPAMED,20160202,427.9,499,427.9,450.8,182357,60769
SHILPI,20160202,57.2,58.6,55.25,55.85,34867,24834
SHIRPUR-G,20160202,66.1,69.9,65,65.65,47523,6264
SHIVAMAUTO,20160202,54.5,55.65,51.1,53.75,49238,27394
SHIVTEX,20160202,126.3,130.05,126,126.9,26155,18378
SHK,20160202,262.4,262.4,251.95,256,93560,57645
SHOPERSTOP,20160202,385.45,386.55,374,375.8,8810,4910
SHREECEM,20160202,10764.95,10937.95,10201.05,10411.55,22975,13142
SHREEPUSHK,20160202,126,129.9,120,121.55,129851,71828
SHREERAMA,20160202,6.4,6.4,6.4,6.4,771,0
SHRENUJ,20160202,19.6,19.6,17.9,17.9,62133,43523
SHREYANIND,20160202,38.75,38.75,38.75,38.75,10,10
SHREYAS,20160202,268,273.9,260,265,12667,8533
SHRIASTER,20160202,3.75,3.75,3.65,3.75,22904,22904
SHRIRAMCIT,20160202,1460.05,1584.9,1450,1540.7,100374,81359
SHRIRAMEPC,20160202,29.15,29.6,27.3,27.5,46120,21220
SHYAMCENT,20160202,6.1,6.15,5.7,6.1,6355,4352
SHYAMTEL,20160202,36,36.25,34.3,34.95,8931,6725
SICAGEN,20160202,19.95,22.45,19.95,21.55,337662,141365
SICAL,20160202,141.05,141.05,131.85,134.6,15011,8112
SIEMENS,20160202,1036,1047,1024,1031.75,320010,133895
SIGNET,20160202,70.3,72.1,69.5,69.95,862488,290520
SIL,20160202,24.5,25.5,24.2,25,45656,0
SILINV,20160202,79.05,80.55,79.05,79.6,1600,1300
SIMPLEX,20160202,28.65,30.9,28.3,29.05,2734,1785
SIMPLEXINF,20160202,279,283,276,278.6,5054,4027
SINTEX,20160202,82.05,82.9,74.75,77.25,1873056,824070
SITASHREE,20160202,13.45,13.9,13.4,13.9,3011,0
SITICABLE,20160202,36.55,36.7,36,36.15,256134,180011
SIYSIL,20160202,1090,1117.8,1050,1065.75,883,649
SJVN,20160202,29.75,30,29.15,29.25,485880,355975
SKFINDIA,20160202,1184,1184,1160.05,1164.6,27335,25910
SKIL,20160202,34.25,34.6,32.3,32.85,136826,128737
SKIPPER,20160202,170,172.1,162,163.6,101986,39583
SKMEGGPROD,20160202,124.15,125.35,119.25,120.85,149224,81296
SKSMICRO,20160202,548,563.4,545.25,551.45,3458504,1571194
SMARTLINK,20160202,86.8,87,84.05,84.7,9142,6894
SMLISUZU,20160202,970,992.4,946.55,953.35,41842,19089
SMPL,20160202,3,3.2,2.8,2.9,140763,107808
SMSPHARMA,20160202,103.15,103.9,101,102.05,96176,70631
SNOWMAN,20160202,67.55,68.9,62.6,64.1,313752,174623
SOBHA,20160202,290,300.45,289.2,296.25,31589,12255
SOFTTECHGR,20160202,2.1,2.1,2.1,2.1,124,99
SOLARINDS,20160202,3219,3250,3200,3238.1,619,453
SOMANYCERA,20160202,366.05,370,360,362.95,4833,3093
SOMATEX,20160202,8,8,7.6,8,26808,18000
SONASTEER,20160202,52.55,53.45,51.5,51.65,21383,18442
SONATSOFTW,20160202,162.9,164.8,155.2,158.5,102247,47421
SOTL,20160202,495,499.9,490.05,494.35,435,320
SOUTHBANK,20160202,18.6,19.2,18.55,19.05,3977988,1772609
SPARC,20160202,310,313.6,291.4,295.25,300447,89286
SPECIALITY,20160202,108.95,110,103.9,105.7,37144,26539
SPECTACLE,20160202,1.35,1.35,1.35,1.35,211,0
SPENTEX,20160202,3.8,4.15,3.8,3.9,10390,6752
SPHEREGSL,20160202,70.1,70.7,67,68.45,8157,1123
SPIC,20160202,21.9,22.1,21.35,21.5,93793,58938
SPICEMOBI,20160202,21.8,22.7,21.4,21.5,18350,16261
SPLIL,20160202,33,35.4,33,34.05,9258,6619
SPMLINFRA,20160202,70,70,68,68.75,2681,2200
SPYL,20160202,2.15,2.15,2,2,58020,42690
SQSBFSI,20160202,966,966,898,907,18786,13815
SREINFRA,20160202,61.5,61.65,58.6,59.1,918579,339247
SRF,20160202,1155,1182,1142.55,1150.05,90007,21620
SRGINFOTEC,20160202,0.35,0.4,0.35,0.35,22715,0
SRHHYPOLTD,20160202,64.95,65.1,63.1,64.75,750,530
SRIPIPES,20160202,245,245.4,235.1,237.05,69797,37692
SRSLTD,20160202,16.85,17.2,16.35,16.45,369411,202131
SRTRANSFIN,20160202,809.6,842.45,792,801.15,536748,134620
SSWL,20160202,360,368,345.15,350.75,16345,8967
STAR,20160202,1154.9,1158,1102.25,1106.6,219655,42402
STARPAPER,20160202,37,37,34.9,34.9,14642,11389
STCINDIA,20160202,134.45,134.7,130.5,131,25215,9841
STEL,20160202,27.2,28.8,27.2,27.5,3440,3223
STERLINBIO,20160202,5.6,5.85,5.6,5.6,64152,34955
STERTOOLS,20160202,465,481,454,459.5,1617,762
STOREONE,20160202,47.4,52.35,46.7,52.35,540168,284617
STRTECH,20160202,84.6,85.2,82.1,82.55,404930,259244
STYABS,20160202,686.05,700.05,684,686.35,3596,3283
SUBEX,20160202,10.45,10.8,9.85,10.05,10907032,3719535
SUBROS,20160202,96,96,90,90.45,48714,30959
SUDAR,20160202,4.5,4.5,4.3,4.3,54877,45178
SUDARSCHEM,20160202,98,98.7,94.7,95.3,44730,31943
SUJANATWR,20160202,14,14.1,13.15,13.3,159997,115983
SUJANAUNI,20160202,1.85,1.9,1.85,1.85,38650,32550
SUMEETINDS,20160202,17.4,18.1,16.55,17.4,1667102,528033
SUMMITSEC,20160202,302.2,307.85,299.45,302.2,603,288
SUNCLAYLTD,20160202,2090,2098.9,2040,2059.5,26277,26175
SUNDARAM,20160202,3,3.15,2.9,2.9,251802,187936
SUNDARMFIN,20160202,1348.1,1370,1336.45,1356.95,5150,3489
SUNDRMBRAK,20160202,266,285,266,274,383,210
SUNDRMFAST,20160202,147.5,149.1,147.15,147.5,18917,12707
SUNFLAG,20160202,23,24.7,22.85,24.05,80659,66270
SUNILHITEC,20160202,238,238.8,218.1,221.4,67379,21127
SUNPHARMA,20160202,879.85,883.35,831.1,835.15,2676955,1372319
SUNTECK,20160202,237.5,238.7,228.5,234.25,31400,834
SUNTV,20160202,365.5,368.75,353.25,357.7,916991,209933
SUPERHOUSE,20160202,177.5,177.5,167.9,168.9,8967,5374
SUPERSPIN,20160202,9.5,9.5,9,9,4905,4395
SUPPETRO,20160202,113,113.5,109.1,109.6,35183,29181
SUPRAJIT,20160202,141.55,142.7,140.5,141.35,15567,14835
SUPREMEIND,20160202,748.95,765,736.8,748.15,149588,118590
SUPREMEINF,20160202,127.1,127.1,120.2,122.5,30726,24793
SUPREMETEX,20160202,8.25,8.25,7.6,7.6,43850,38162
SURANAIND,20160202,7.15,7.15,6.75,6.9,8138,6223
SURANASOL,20160202,32.5,33.1,31.4,31.85,86700,48557
SURANAT&P,20160202,6.6,6.6,5.85,5.95,11674,9903
SURYAJYOTI,20160202,10.4,11.3,9.8,10,14438,12407
SURYALAXMI,20160202,120.15,126.6,112.5,115.6,73302,25133
SURYAROSNI,20160202,148.8,151.5,143.2,144.85,156652,40721
SUTLEJTEX,20160202,501,518.9,490.1,495.2,7927,5156
SUVEN,20160202,222.45,222.9,213.2,215.45,158118,59056
SUZLON,20160202,18.65,18.85,16.75,16.95,84842418,35626663
SVOGL,20160202,7.55,7.55,7.05,7.3,28229,17322
SWANENERGY,20160202,65.35,65.6,65,65.25,299022,38411
SWARAJENG,20160202,866,884.9,857.95,880.15,2584,1624
SWELECTES,20160202,460,468.75,432,438.45,5308,2102
SYMPHONY,20160202,2178,2239.95,2176,2207.65,14554,7969
SYNCOM,20160202,9.2,9.8,9.1,9.6,1145375,479368
SYNDIBANK,20160202,63.05,65,61.85,62.3,4464310,858694
SYNGENE,20160202,397.4,411.5,396.95,402,277910,228192
TAINWALCHM,20160202,40.4,40.75,40,40,72,70
TAJGVK,20160202,90.65,90.65,85.9,86.6,22897,19117
TAKE,20160202,140.85,143.8,136.25,138.25,170867,67021
TALBROAUTO,20160202,109,110.9,105.6,107.2,14482,10000
TALWALKARS,20160202,238.5,240.95,227,229.2,42410,27007
TANLA,20160202,44.6,45.7,41.7,41.7,1323453,647200
TANTIACONS,20160202,23,23,20.7,21.25,7291,4146
TARAJEWELS,20160202,46.95,48,45.75,47.2,57825,33759
TARAPUR,20160202,7.2,7.25,6.7,6.8,1375,967
TARMAT,20160202,26,26,25.75,25.75,30,15
TATACHEM,20160202,363.3,366.6,355.8,357.4,509080,205006
TATACOFFEE,20160202,97.6,98.8,92.8,93.8,245497,114940
TATACOMM,20160202,411.8,416,400.4,405.55,449401,141267
TATAELXSI,20160202,2245,2403,2242,2298.6,2483477,352486
TATAGLOBAL,20160202,127.4,127.7,123.55,124.25,734748,114350
TATAINVEST,20160202,510.75,515,500.2,502.4,6052,2655
TATAMETALI,20160202,99,100.6,95.05,96,60227,20395
TATAMOTORS,20160202,343.8,344.7,327.7,329.55,9179304,3940454
TATAMTRDVR,20160202,264.5,264.95,251.7,253.35,3769028,2322846
TATAPOWER,20160202,60.75,60.85,58.4,58.75,4705494,2933099
TATASPONGE,20160202,412,422,395,404.15,169169,29958
TATASTEEL,20160202,250.25,251,230.1,231.45,8388473,2080150
TBZ,20160202,67.7,70.4,67,68.15,152060,102074
TCI,20160202,248,258,240.1,243,88333,38519
TCIDEVELOP,20160202,300,300,281,294,390,243
TCIFINANCE,20160202,25.6,27.4,24.05,24.6,164268,56637
TCS,20160202,2409,2433,2379.7,2398.1,737794,460781
TDPOWERSYS,20160202,283,286.7,266.6,272.5,7123,4389
TECHIN,20160202,4.5,4.5,4.5,4.5,100,100
TECHM,20160202,496,499.35,472.1,474.45,5733789,2855235
TECHNO,20160202,500,500,476.05,485.75,2036,1240
TECHNOFAB,20160202,170.9,170.9,166.55,166.6,2426,2206
TEXINFRA,20160202,37.8,38.8,37.45,37.55,68113,35693
TEXMOPIPES,20160202,24,25.45,23.75,23.75,78406,56267
TEXRAIL,20160202,148.85,150.9,140.55,142,396412,151233
TFCILTD,20160202,49.95,50,47.1,47.55,286825,163879
TFL,20160202,11.7,11.7,11,11.7,7805,6805
TGBHOTELS,20160202,85.55,90.75,84.6,85.8,194514,98781
THANGAMAYL,20160202,206,214,205,210,864,775
THEMISMED,20160202,362.8,379.05,360,360.75,913,0
THERMAX,20160202,807,825.95,794.45,798.45,187026,177636
THIRUSUGAR,20160202,40.2,41,38.5,38.85,3959,3649
THOMASCOOK,20160202,196.05,200.95,194,198.45,184362,45920
TI,20160202,20.5,20.5,19.5,19.65,213093,110311
TIDEWATER,20160202,24450,25250,24000,24419.75,4655,1304
TIIL,20160202,225.9,225.9,216,218.95,10683,5144
TIJARIA,20160202,8.9,8.9,8.9,8.9,47804,40247
TIL,20160202,445,452,430.1,437.15,53607,48742
TIMESGTY,20160202,21.5,21.5,21,21.5,441,425
TIMETECHNO,20160202,53.6,53.75,52.05,52.6,27244,17798
TIMKEN,20160202,478.05,485,468.6,470.45,12325,11496
TINPLATE,20160202,70.15,71.6,69.25,69.85,280178,96010
TIPSINDLTD,20160202,63.3,63.3,60.55,61.7,2386,1253
TIRUMALCHM,20160202,203.7,203.7,187.1,189.55,68941,24827
TITAN,20160202,359.9,362.8,350.7,352,757686,408157
TNPETRO,20160202,23.6,24.8,21.55,22.05,520693,228080
TNPL,20160202,257.3,259,247.15,251.2,140013,92177
TNTELE,20160202,3.1,3.15,2.85,3.15,1235,0
TODAYS,20160202,4.15,4.15,4.15,4.15,600,600
TOKYOPLAST,20160202,79.9,82.4,75,80.85,74289,36116
TORNTPHARM,20160202,1403.95,1403.95,1342,1348.6,185352,122825
TORNTPOWER,20160202,239.35,246.4,226.15,231.6,1373511,475561
TPLPLASTEH,20160202,187.5,204.6,187,197.9,84477,711
TREEHOUSE,20160202,134.5,141.2,133.5,140.1,123863,57469
TRENT,20160202,1575.9,1575.9,1510.6,1526.7,2335,1203
TRF,20160202,294,309.7,294,296.15,86592,23940
TRICOM,20160202,3,3,2.8,3,12758,12758
TRIDENT,20160202,55,55.5,50.55,51.35,1230483,502090
TRIGYN,20160202,79,80.8,77,77.5,55104,22293
TRIL,20160202,262.8,264,252.1,260.15,25466,22406
TRITURBINE,20160202,100.75,100.75,96.75,97,120030,86812
TRIVENI,20160202,48.6,48.8,46.1,46.45,1050372,671289
TTKHLTCARE,20160202,945,969.9,900,910,161,125
TTKPRESTIG,20160202,4450,4478,4400,4428.75,1457,505
TTL,20160202,50.25,50.85,49.15,49.3,4081,1050
TTML,20160202,6.8,6.85,6.6,6.65,607444,402792
TUBEINVEST,20160202,408.7,419,400,407.85,61256,34026
TULSI,20160202,4,4,4,4,1000,1000
TV18BRDCST,20160202,42.9,43.65,41.65,41.95,3612646,1032601
TVSELECT,20160202,104,109,103.3,104.35,295528,91667
TVSMOTOR,20160202,300,301.4,290,293.35,1504189,371047
TVSSRICHAK,20160202,2490,2524.65,2475,2486.8,1335,753
TVTODAY,20160202,302,311.4,286.05,291.55,141671,32770
TWL,20160202,145.2,149.7,143,144.25,2240633,602338
UBHOLDINGS,20160202,25.35,28.7,25,27.1,375443,128142
UBL,20160202,781.9,815.1,781.9,805.75,692160,299545
UCALFUEL,20160202,112,113.5,109,109.35,8701,4182
UCOBANK,20160202,36.15,36.95,35.05,35.25,2757430,519435
UFLEX,20160202,176.7,176.9,165.8,168.3,231582,104705
UFO,20160202,510,510,498.6,502.4,1769,1189
UGARSUGAR,20160202,13,13.45,13,13.1,6311,0
UJAAS,20160202,27.25,27.85,26.65,27.15,1932290,753376
ULTRACEMCO,20160202,2820,2856,2780.35,2802.7,201113,121106
UMANGDAIRY,20160202,67,71,64.65,65.95,20090,6184
UMESLTD,20160202,3,3,3,3,2700,2700
UNICHEMLAB,20160202,240.05,256.9,228,232.4,300793,76123
UNIENTER,20160202,35.5,35.5,33.3,34.8,3126,1723
UNIONBANK,20160202,126.5,133.65,125.4,126.5,7372009,932370
UNIPLY,20160202,140.2,146.85,140.2,142.4,17337,12676
UNITECH,20160202,5.6,5.65,5.45,5.5,29658659,10486714
UNITEDBNK,20160202,19.45,19.7,18.85,19,164454,91678
UNITEDTEA,20160202,507,522,468.15,472.55,856,650
UNITY,20160202,14.2,14.9,13.9,14.2,687332,250361
UNIVCABLES,20160202,77.75,79.8,77.75,77.8,4078,0
UPERGANGES,20160202,78,81.95,76.65,79.8,16911,9007
UPL,20160202,437,438,412.6,416,1139482,614933
USHAMART,20160202,8.55,8.75,8.15,8.25,446617,367378
USHERAGRO,20160202,37.95,37.95,36.5,36.65,14563,10401
UTINIFTETF,20160202,762.15,762.15,755,755,1256,756
UTISENSETF,20160202,247.65,249.9,246,249.9,435,235
UTTAMSTL,20160202,29.9,29.9,28.55,28.65,20701,13565
UTTAMSUGAR,20160202,27.25,27.45,26,26.05,29767,15403
UTTAMVALUE,20160202,3.4,3.4,3.3,3.3,48387,36674
V2RETAIL,20160202,58.05,59.35,55.15,55.55,56310,36357
VADILALIND,20160202,559.3,565,538.25,539.65,11378,4379
VAIBHAVGBL,20160202,380.05,392.65,360,364.7,28494,21710
VAKRANGEE,20160202,193.6,199.75,192.15,197.6,3022277,1130639
VALECHAENG,20160202,34.45,34.65,32.65,33.25,27638,19327
VALUEIND,20160202,16.8,16.8,13.25,14.35,7204,5640
VARDHACRLC,20160202,33.05,35.25,32.95,34,218481,158910
VARDMNPOLY,20160202,41.5,43,39.1,40.35,4694,3787
VASCONEQ,20160202,29.65,30.05,27.2,27.65,203132,111590
VASWANI,20160202,7,7.1,6.75,6.95,3670,3670
VEDL,20160202,70.5,70.7,64.3,64.9,18680524,4756238
VENKEYS,20160202,304.45,306,291,296.4,5684,2586
VENUSREM,20160202,125,126.15,117,118.5,99883,37513
VESUVIUS,20160202,741.4,741.4,711,712.7,583,280
VETO,20160202,115.8,115.8,110.65,112.45,37791,18070
VGUARD,20160202,902.05,930,902,912,3923,1674
VICEROY,20160202,19.65,19.65,18.25,18.45,17019,12172
VIDEOIND,20160202,112.7,113.5,111.2,113,146410,34635
VIJAYABANK,20160202,30.8,31.3,30.3,30.65,136837,65848
VIJSHAN,20160202,10.75,10.75,9.9,9.95,14801,13510
VIKASECO,20160202,20,20.75,19.7,20,1529138,849631
VIMALOIL,20160202,54.2,55.4,53.05,54.1,3128,1053
VIMTALABS,20160202,81.35,81.95,76.1,76.75,40577,17542
VINATIORGA,20160202,405,405,398.65,399.75,28551,16689
VINDHYATEL,20160202,743.95,759,725.05,728.5,6690,5902
VINYLINDIA,20160202,57,57.5,54.55,55.4,9816,5686
VIPIND,20160202,101.65,101.65,95.55,96.25,495013,133979
VIPULLTD,20160202,47.8,47.8,46.5,46.55,304,294
VISAKAIND,20160202,109.45,110.8,107.7,108.1,7574,6491
VISASTEEL,20160202,15.2,15.3,14.85,15.1,3593,2192
VISESHINFO,20160202,0.15,0.15,0.1,0.15,734217,606112
VISHNU,20160202,303,307,295,297.3,18163,5001
VIVIDHA,20160202,64.55,69.8,60.2,61.45,817972,330497
VIVIMEDLAB,20160202,422.1,428.5,420,422.35,8988,5199
VKSPL,20160202,0.15,0.15,0.15,0.15,4010,4010
VLSFINANCE,20160202,36.1,37.15,35.3,35.85,25933,20897
VMART,20160202,583.9,598.8,563.55,572.3,5288,2731
VOLTAMP,20160202,889.95,897.9,841.05,846.65,9040,3614
VOLTAS,20160202,288,291.2,281.2,283.1,863037,220195
VRLLOG,20160202,384.25,394.85,357.55,363.95,605477,419659
VSSL,20160202,54.1,58.95,54.1,54.95,4451,1030
VSTIND,20160202,1702.95,1710.5,1684,1685.9,740,414
VSTTILLERS,20160202,1470,1500,1411,1419.85,22809,21742
VTL,20160202,799.65,805,780.25,789.9,31831,19012
WABAG,20160202,592,594,576,579.45,26802,18928
WABCOINDIA,20160202,5747,5795.35,5575,5624.5,7288,5201
WALCHANNAG,20160202,150.5,153.15,145.6,147,146252,34838
WANBURY,20160202,64.45,64.45,59.4,59.65,11337,0
WEBELSOLAR,20160202,42.8,42.8,39.3,40.8,60033,31696
WEIZFOREX,20160202,187.5,194,181.1,188.2,118,90
WEIZMANIND,20160202,18.45,19.15,17.55,18.35,951,790
WELCORP,20160202,102.6,104.55,97.5,99,451856,165497
WELENT,20160202,52,52.85,49.65,50.15,59046,44060
WELINV,20160202,50.05,53.85,50.05,53.85,3178,2568
WELSPUNIND,20160202,849,897,844.1,862.75,666252,370750
WELSYNTEX,20160202,126.55,128.65,121.4,126.65,29938,22423
WENDT,20160202,1824,1824,1795.05,1803.25,48,18
WHEELS,20160202,980.95,998.2,970,974.05,1008,296
WHIRLPOOL,20160202,655,659.4,621.5,638.1,43615,30960
WILLAMAGOR,20160202,63,69.9,61.1,62.8,5762,929
WINDMACHIN,20160202,39.5,41.45,39.35,40.9,16421,14258
WIPRO,20160202,570.1,571.55,564.2,567.25,1285343,971976
WOCKPHARMA,20160202,1240,1255.95,1208.2,1213.3,823985,101681
WONDERLA,20160202,383.95,392.65,382,385.15,35615,13958
WSI,20160202,10,10.9,9.8,9.9,1716,1190
WSTCSTPAPR,20160202,65.8,65.8,63.5,63.65,29682,23500
XCHANGING,20160202,44.25,45.2,42.85,42.95,7330,5454
XLENERGY,20160202,3.85,3.85,3.85,3.85,190,190
XPROINDIA,20160202,49.2,49.2,47.3,48,7493,7422
YESBANK,20160202,772.4,785,760.4,764.3,6597057,1627913
ZANDUREALT,20160202,1478.85,1500,1462,1488.45,6988,2121
ZEEL,20160202,416,416.5,400,401.65,997951,460417
ZEELEARN,20160202,37.9,37.9,36.2,37.3,246976,66122
ZEEMEDIA,20160202,20.55,20.55,19.4,19.5,524874,322718
ZENITHBIR,20160202,0.95,0.95,0.9,0.95,5507,3007
ZENITHCOMP,20160202,3.3,3.3,3.3,3.3,1100,1100
ZENSARTECH,20160202,886.3,915.95,872.1,875.5,23223,12508
ZENTEC,20160202,88.65,90.8,86.55,87.2,88661,40868
ZICOM,20160202,102.95,104.9,97,98.4,36560,20206
ZODIACLOTH,20160202,265,268,264.9,267.95,170,105
ZODJRDMKJ,20160202,40.35,40.35,40.35,40.35,10,10
ZUARI,20160202,158.05,159,157,157.7,8525,8046
ZUARIGLOB,20160202,101,101.2,97.15,98.5,4694,3117
ZYDUSWELL,20160202,766.05,772,751.25,753.9,2388,1390
ZYLOG,20160202,4.8,4.95,4.6,4.75,214018,156125
NSENIFTY,20160202,7566.65,7576.30,7428.05,7455.55,237338907,237338907,0
NIFTYJUNIOR,20160202,18507.55,18529.60,18043.45,18098.60,86609540,86609540,0
NIFTYLIQ15,20160202,2786.20,2788.45,2709.95,2717.85,117165192,0,0
NIFTYMIDCAPLIQ15,20160202,-,-,-,2523.26,62294283,0,0
NSE100,20160202,7669.60,7678.55,7520.95,7547.75,323948447,0,0
NIFTY200,20160202,3975.80,3981.25,3899.10,3912.55,652202551,0,0
NSE500,20160202,6351.60,6359.15,6235.15,6252.20,758161202,0,0
MIDCAP50,20160202,3091.00,3121.25,3036.20,3044.45,215097240,133503106,0
NSEMIDCAP,20160202,-,-,-,3866.00,-,0,0
NIFTYSMALL100,20160202,-,-,-,2638.67,-,0,0
NIFTYAUTO,20160202,7595.40,7614.85,7445.25,7470.40,27538960,0,0
BANKNIFTY,20160202,15353.60,15463.45,15018.85,15068.00,117353243,0,0
NIFTYENERGY,20160202,8445.80,8454.15,8187.10,8234.70,34953025,0,0
NIFTYFINSERVICE,20160202,6439.40,6480.50,6326.05,6344.00,94882842,0,0
NIFTYFMGC,20160202,19301.30,19370.60,19146.75,19194.25,11229638,0,0
NSEIT,20160202,11325.75,11377.95,11182.50,11242.10,19286309,0,0
NIFTYMEDIA,20160202,2453.60,2455.55,2372.40,2381.05,9859734,0,0
NIFTYMETAL,20160202,1667.30,1673.20,1578.90,1583.60,54619226,0,0
NIFTYPHARMA,20160202,11793.70,11811.00,11398.75,11425.75,16027141,0,0
NIFTYPSUBANK,20160202,2219.85,2284.10,2175.50,2182.45,92773453,0,0
NIFTYREALTY,20160202,153.90,154.55,150.10,150.65,59001747,0,0
NIFTYCOMMODITIES,20160202,2316.15,2318.05,2243.15,2251.35,93256688,0,0
NIFTYCONSUMPTION,20160202,3337.55,3343.00,3292.90,3301.85,61393830,0,0
NIFTYCPSE,20160202,1945.30,1949.20,1898.85,1904.50,17271596,0,0
NIFTYINFRA,20160202,2449.80,2475.00,2411.55,2421.60,125951365,0,0
NIFTYMNC,20160202,8650.85,8656.40,8487.75,8517.15,23753663,0,0
NIFTYPSE,20160202,2961.20,2967.00,2884.25,2892.40,69195161,0,0
NIFTYSERVSECTOR,20160202,9748.35,9797.65,9596.60,9631.30,182939288,0,0
NIFTYSHARIAH25,20160202,-,-,-,3065.62,27812770,0,0
NIFTY50SHARIAH,20160202,-,-,-,1728.27,39846685,0,0
NIFTY500SHARIAH,20160202,-,-,-,2039.72,108481165,0,0
NIFTY100EQUALWEIGHT,20160202,-,-,-,9298.31,323948447,0,0
NSEDEFTY,20160202,-,-,-,3808.35,-,0,0
NIFTY50DIVPOINT,20160202,98.77,98.77,98.77,98.77,-,0,0
NIFTYDIVOPPS50,20160202,1789.75,1791.95,1759.10,1764.10,118725420,0,0
NIFTYALPHA50,20160202,-,-,-,8821.92,132123465,0,0
NIFTYHIGHBETA50,20160202,-,-,-,1283.40,329371568,0,0
NIFTYLOWVOL50,20160202,-,-,-,7064.05,72680065,0,0
NIFTYQUALITY30,20160202,-,-,-,2006.57,49199849,0,0
NIFTY50VALUE20,20160202,3403.05,3411.55,3335.10,3350.55,135641775,0,0
NIFTYGROWSECT15,20160202,5087.95,5107.40,5040.35,5060.00,24396671,0,0
VIX,20160202,17.89,18.35,16.49,18.04,0,0