20MICRONS,20161201,36.2,36.2,35.2,35.

4,59332
3IINFOTECH,20161201,5.75,5.95,5.65,5.7,3438577
3MINDIA,20161201,11186,11399.95,11186,11299.1,413
8KMILES,20161201,720.7,725,693,703.35,29486
A2ZINFRA,20161201,43,44.25,41.65,43.15,1013498
AARTIDRUGS,20161201,648.9,648.95,637.6,645.45,7036
AARTIIND,20161201,734.7,734.7,718,721.1,15489
AARVEEDEN,20161201,83.05,85.8,83,83.8,5558
ABAN,20161201,248.6,257,243.6,246.15,5665073
ABB,20161201,1059.85,1061.1,1049.7,1052.5,25367
ABBOTINDIA,20161201,4949,4949,4824.25,4860.9,1469
ABFRL,20161201,140.95,141,137.8,138.2,118700
ABGSHIP,20161201,31.6,32.15,30.8,31.2,393583
ABIRLANUVO,20161201,1265.3,1273.95,1245,1252.9,162085
ACC,20161201,1349.1,1354.9,1327,1338,231448
ACCELYA,20161201,1415,1450,1405.1,1435.95,290
ACE,20161201,50.3,51.5,49.65,50.7,318458
ADANIENT,20161201,68.3,68.9,66.6,67.15,920325
ADANIPORTS,20161201,280,280.35,271.7,275.1,2039195
ADANIPOWER,20161201,28.7,29.75,28.25,29.1,16697840
ADANITRANS,20161201,58.9,59.25,55.4,56.2,1533688
ADFFOODS,20161201,155.8,164.95,150.25,157.2,546691
ADHUNIK,20161201,7.25,7.25,7.1,7.15,16499
ADHUNIKIND,20161201,106,108.85,103.15,106.4,19713
ADI,20161201,465.05,475,461,465.65,2287
ADLABS,20161201,88.7,88.7,85.5,85.7,105637
ADORWELD,20161201,290,293.95,288.6,290.15,3960
ADSL,20161201,35.25,35.5,33.55,33.95,141279
ADVANIHOTR,20161201,50,51,49.05,49.15,2524
ADVENZYMES,20161201,2163.55,2164.4,2097.1,2124.05,93750
AEGISCHEM,20161201,150.3,151.05,144.45,149.45,290990
AFL,20161201,61.5,61.5,59,59.3,4707
AGARIND,20161201,340.4,358,326.35,345.95,52940
AGCNET,20161201,90.6,93.7,90.6,92,7178
AGRITECH,20161201,34,34.5,34,34.5,120
AHLEAST,20161201,191,193.95,188.45,190,6190
AHLUCONT,20161201,252.3,262,247.8,257.3,20096
AHLWEST,20161201,208,210,200.1,210,1467
AIAENG,20161201,1340,1355,1305.1,1320.1,74613
AIFL,20161201,426.95,430,415,417.75,45179
AJANTPHARM,20161201,1897.5,1897.5,1860.7,1870.15,207306
AJMERA,20161201,153.6,157.1,148.15,150.7,266938
AKSHOPTFBR,20161201,24.2,24.4,23.7,23.85,1800864
AKZOINDIA,20161201,1425.7,1439.6,1420,1421.25,1639
ALANKIT,20161201,57.9,59.85,56,56.05,633633
ALBERTDAVD,20161201,370,370,346,354.2,3565
ALBK,20161201,69.65,69.9,68.35,68.65,1937165
ALCHEM,20161201,23.15,24.75,22.75,23.5,30004
ALEMBICLTD,20161201,36.6,36.7,36,36.1,122156
ALICON,20161201,393,400.05,386.65,390.95,2281
ALKALI,20161201,68.2,69.7,66.6,67.25,8905
ALKEM,20161201,1700,1715,1652,1679.1,25416
ALKYLAMINE,20161201,309,316.9,304.8,313.35,2253
ALLCARGO,20161201,179,181.3,172,173.85,43633
ALLSEC,20161201,335.05,381.95,331,356.25,210894
ALMONDZ,20161201,13.8,14,13.65,14,4713
ALOKTEXT,20161201,2.7,2.75,2.6,2.7,3694409
ALPA,20161201,33,33,31.5,31.55,6384
ALPHAGEO,20161201,994.4,1015,967.05,976.1,51931
ALPSINDUS,20161201,6.45,8,6.45,7.95,933458
AMARAJABAT,20161201,945,954,939.3,944.6,198937
AMBIKCO,20161201,1014.95,1024.9,1001.05,1021.8,4228
AMBUJACEM,20161201,211.9,212.65,206.05,206.9,1385541
AMDIND,20161201,30.6,32,29.1,30.3,5818
AMRUTANJAN,20161201,550.5,563,522.5,528.55,10884
AMTEKAUTO,20161201,42.05,42.3,39.6,39.8,2648151
AMTL,20161201,28,28.85,27.8,28,7781
ANANTRAJ,20161201,41.35,41.4,40.1,40.65,444310
ANDHRABANK,20161201,52.1,52.3,51.2,51.5,1549850
ANDHRACEMT,20161201,7.9,8.1,7.6,7.8,122728
ANDHRSUGAR,20161201,212.1,224.45,212,216.15,82211
ANGIND,20161201,13.4,13.4,13.05,13.35,68480
ANIKINDS,20161201,23.8,24.75,23.8,24.75,4851
ANKITMETAL,20161201,1.95,2,1.9,1.95,19117
ANSALAPI,20161201,16,16.5,15.85,15.9,82450
ANSALHSG,20161201,20.4,20.6,19.8,20.05,27122
ANTGRAPHIC,20161201,1.1,1.1,1,1.1,91952
APARINDS,20161201,583.2,590,568.15,575.5,11323
APCOTEXIND,20161201,330,337,329.35,330.75,8542
APLAPOLLO,20161201,940.1,948,902.2,914.35,7242
APLLTD,20161201,667,671,639,649.9,123110
APOLLOHOSP,20161201,1193,1221.1,1190,1207.2,177639
APOLLOTYRE,20161201,192.25,192.5,187.5,188.15,1902668
APOLSINHOT,20161201,602.9,602.9,600.05,600.1,327
APTECHT,20161201,164.9,165.75,158.25,158.85,379897
ARCHIDPLY,20161201,57.5,57.85,54.85,55.1,42190
ARCHIES,20161201,23.45,23.45,22.5,23.25,31635
ARCOTECH,20161201,399,404.4,381.2,400.35,187648
ARIES,20161201,133.3,135.75,128.45,132.6,68757
ARMANFIN,20161201,208,209.5,201,201,6342
AROGRANITE,20161201,70.2,71.95,70.05,70.95,54621
ARROWGREEN,20161201,475,489,475,483.95,5423
ARROWTEX,20161201,36.3,37.85,36.1,36.95,15542
ARSHIYA,20161201,27.45,28.9,26.5,27.6,50524
ARSSINFRA,20161201,70.75,74.35,70.3,72.05,553344
ARVIND,20161201,365.2,366.55,350.6,351.85,1666456
ARVINFRA,20161201,70.2,72.3,67.3,70.15,41568
ASAHIINDIA,20161201,175,176,173,173.15,14244
ASAHISONG,20161201,241.8,241.85,233.5,234.65,12698
ASAL,20161201,55,55,52.95,53.1,2259
ASHAPURMIN,20161201,61.85,64.1,61.05,61.35,88068
ASHIANA,20161201,136.1,142,134.7,140.15,14224
ASHIMASYN,20161201,15,15.45,14.75,14.85,75890
ASHOKA,20161201,147.8,148.8,142.65,143.25,46090
ASHOKLEY,20161201,80,80.1,77.3,77.55,14821619
ASIANHOTNR,20161201,102,102,97,98.9,8409
ASIANPAINT,20161201,967,968,936,939.15,1517103
ASIANTILES,20161201,221.7,230.75,221.65,224.2,257612
ASPINWALL,20161201,195,199.5,190.85,193.75,426
ASSAMCO,20161201,5.1,5.25,4.95,5.05,497476
ASTEC,20161201,598.95,604,581.6,584.35,38000
ASTRAL,20161201,406.05,406.2,395,396.1,4161
ASTRAMICRO,20161201,111.15,112,109.45,109.8,64167
ASTRAZEN,20161201,959.95,967,949,960.05,4288
ATFL,20161201,480.5,480.5,465,469.3,741
ATLANTA,20161201,63.65,66,62.75,63.65,357639
ATLASCYCLE,20161201,364.5,370,360.05,363.45,49175
ATNINTER,20161201,0.25,0.25,0.25,0.25,215
ATUL,20161201,2238.45,2254.7,2151.15,2165.7,6077
ATULAUTO,20161201,446,447.15,434.5,438.05,23724
AURIONPRO,20161201,102.85,104.8,99,100.8,39590
AUROPHARMA,20161201,744.9,756.9,738.4,743.15,1251385
AUSOMENT,20161201,24,24,22.55,22.55,40
AUSTRAL,20161201,0.35,0.35,0.3,0.35,23695
AUTOAXLES,20161201,659.05,659.05,641.8,645.95,2970
AUTOIND,20161201,53.5,53.5,52,52.4,13538
AUTOLITIND,20161201,51,52.4,47.8,50.05,1995
AVANTIFEED,20161201,510,515,498,500.55,12779
AVTNPL,20161201,32.7,33.45,32.1,32.4,40926
AXISBANK,20161201,474,474.45,464.3,466.05,7451748
AXISCADES,20161201,162.85,178.05,158,178.05,258147
AXISGOLD,20161201,2658,2658,2621,2629,88
AYMSYNTEX,20161201,72.6,75,72.6,73.4,10421
BAFNAPHARM,20161201,29.5,33.6,29.5,31.3,215641
BAGFILMS,20161201,4.45,4.6,4.2,4.45,128244
BAJAJ-AUTO,20161201,2684,2718,2667.35,2694.9,252658
BAJAJCORP,20161201,369.1,369.95,362.45,364.7,21953
BAJAJELEC,20161201,224,225.25,217.25,220.15,60350
BAJAJFINSV,20161201,3009,3019,2930.25,2939.3,166356
BAJAJHIND,20161201,14.2,14.35,14.05,14.1,1353999
BAJAJHLDNG,20161201,2154.85,2155.05,2034.55,2053.35,279483
BAJFINANCE,20161201,926,929.9,910,914.2,997475
BALAJITELE,20161201,85.65,85.95,81,82.5,66718
BALAMINES,20161201,318,318.95,307,309.75,9882
BALKRISHNA,20161201,84.2,84.8,81.75,82,58771
BALKRISIND,20161201,1061.5,1191.3,1061.5,1190.3,886590
BALLARPUR,20161201,17.05,17.25,16.65,16.8,806342
BALMLAWRIE,20161201,998,1014,980.55,997.6,152008
BALPHARMA,20161201,103.85,107.5,100.6,101,63052
BALRAMCHIN,20161201,123.5,124.7,120.5,121,783814
BANARBEADS,20161201,46.75,46.75,43.15,44,1371
BANARISUG,20161201,1863.05,1908.5,1821.05,1852.4,490
BANCOINDIA,20161201,197.75,197.75,190.65,191.7,102207
BANG,20161201,29.95,34.5,29.95,31.75,78958
BANKBARODA,20161201,164.7,165.8,160.85,161.6,5777972
BANKBEES,20161201,1885,1896.99,1860.76,1865.05,147952
BANKINDIA,20161201,119,120.8,116.35,116.8,3086047
BANSWRAS,20161201,144.2,151.9,144,144.65,4632
BARTRONICS,20161201,19.95,20.4,17.45,17.55,1514351
BASF,20161201,1031.05,1062,1031,1052.65,4540
BASML,20161201,271.05,280,271,275.3,566
BATAINDIA,20161201,415.9,417.05,410.1,414.45,411171
BAYERCROP,20161201,4100,4141.6,4002.5,4037.3,8048
BBL,20161201,812.9,812.9,780.1,785.65,6546
BBTC,20161201,515.45,515.45,504.25,505.55,25714
BEARDSELL,20161201,440.1,440.1,401,435.1,1291
BEDMUTHA,20161201,21,21.7,20.5,20.65,29537
BEL,20161201,1439.1,1457.1,1424.7,1433.9,542863
BEML,20161201,846,852.1,822.25,830.65,112882
BEPL,20161201,23.25,23.4,22.45,22.6,423657
BERGEPAINT,20161201,230.95,236.65,222.1,234.1,865187
BFINVEST,20161201,141,142,134.2,135.45,25960
BFUTILITIE,20161201,452.4,454.9,438.55,442.35,147011
BGLOBAL,20161201,7.1,7.1,7.1,7.1,1996
BGRENERGY,20161201,112.5,112.8,110.5,111.2,82218
BHAGERIA,20161201,390,399,380.9,383.75,112637
BHAGYNAGAR,20161201,18.05,18.75,18.05,18.75,1361
BHARATFIN,20161201,745,756,732.2,744.75,1871001
BHARATFORG,20161201,908,911,895.5,897.8,420264
BHARATGEAR,20161201,115.9,118.8,108.3,111.2,45353
BHARATIDIL,20161201,15.5,16.7,15.5,16.35,8337
BHARATRAS,20161201,1911,1949.95,1866.95,1876,381
BHARATWIRE,20161201,46.2,47.5,46.2,47.05,21479
BHARTIARTL,20161201,324,324.8,313.55,318.2,6420823
BHEL,20161201,130.6,131.2,128.15,128.75,2867244
BHUSANSTL,20161201,41.25,41.6,40.1,40.45,38309
BIGBLOC,20161201,45.9,45.9,44.15,45.3,7625
BIL,20161201,512.95,516.4,492,493.5,1480
BILENERGY,20161201,0.8,0.9,0.8,0.9,1010
BILPOWER,20161201,1.35,1.35,1.35,1.35,25
BINANIIND,20161201,76.3,78.7,76.1,76.4,38903
BINDALAGRO,20161201,26,26.95,25.8,26.25,120644
BIOCON,20161201,920,935.6,918.5,925.25,890545
BIRLACABLE,20161201,40.9,40.95,40.1,40.95,46166
BIRLACORPN,20161201,668.7,679,655.7,665.3,29946
BIRLACOT,20161201,0.1,0.1,0.05,0.1,3466561
BIRLAMONEY,20161201,26.3,28.1,26.3,27.25,43680
BLBLIMITED,20161201,6.95,6.95,6,6.25,1921
BLISSGVS,20161201,160,166.75,152.15,163.95,974707
BLKASHYAP,20161201,21.5,21.8,21,21.1,132331
BLS,20161201,1680,1685,1560,1652.05,5079
BLUEBLENDS,20161201,48.6,54,48.6,48.8,6569
BLUECHIP,20161201,0.45,0.45,0.45,0.45,600
BLUEDART,20161201,4794,4820,4665,4697.95,5277
BLUESTARCO,20161201,490,490,481,486.7,83719
BODALCHEM,20161201,130.8,131.1,126.95,127.7,408276
BOMDYEING,20161201,46.15,46.6,45.25,45.6,558987
BOSCHLTD,20161201,20511,20550,20180,20382.3,17813
BPCL,20161201,636.8,640,618.55,628.9,3216221
BPL,20161201,72,73.9,69.5,70.75,423617
BRFL,20161201,145,145,136.3,138.1,17151
BRIGADE,20161201,152,155.45,148.4,151,9564
BRITANNIA,20161201,3036.05,3063.95,2996,3003.35,94489
BROOKS,20161201,149.9,151.85,145,145.65,125721
BSELINFRA,20161201,3.75,3.85,3.6,3.75,26281
BSL,20161201,69,72.85,68.5,70.75,10421
BSLGOLDETF,20161201,2736.05,2737,2736.05,2737,4
BSLIMITED,20161201,3.65,3.85,3.65,3.65,2501369
BSLNIFTY,20161201,101,101,91.51,91.51,412
BURNPUR,20161201,10.9,10.9,10.45,10.6,529005
BUTTERFLY,20161201,210.45,210.5,196.5,197.85,27069
BVCL,20161201,23.7,23.7,23.1,23.1,2920
BYKE,20161201,174,175.85,170.05,170.35,117865
CADILAHC,20161201,401.95,408.35,397.25,399.95,343753
CAIRN,20161201,257,257.5,248.7,249.85,3080031
CALSOFT,20161201,5.3,5.3,5.3,5.3,100
CAMLINFINE,20161201,104.55,105.7,101.1,101.7,234128
CANBK,20161201,321.1,322,312.6,314.65,2920789
CANDC,20161201,18.1,18.5,17.5,17.95,73957
CANFINHOME,20161201,1710,1716.05,1625,1693.8,46582
CANTABIL,20161201,66.95,66.95,63.5,63.55,1949
CAPF,20161201,568.9,569.8,550.1,552.3,152150
CAPLIPOINT,20161201,369,378.2,363.3,366.85,37513
CARBORUNIV,20161201,273,273,260.75,263.4,69575
CAREERP,20161201,110.5,122.8,108.7,115.2,301363
CARERATING,20161201,1381.4,1408.2,1380.6,1391.3,14923
CASTEXTECH,20161201,10.3,10.3,9.1,9.35,2996286
CASTROLIND,20161201,407,408.3,396.35,397.7,479673
CCCL,20161201,4.35,4.35,3.9,4,157460
CCHHL,20161201,13.2,13.5,13,13.1,51442
CCL,20161201,255.1,271,253,269.35,186953
CEATLTD,20161201,1292.5,1298.6,1251.85,1260.85,1008270
CEBBCO,20161201,13.95,14.3,13.35,13.55,44023
CELEBRITY,20161201,10.3,10.65,10.2,10.35,11747
CELESTIAL,20161201,20.25,21.15,20.05,20.25,27010
CENTENKA,20161201,286.45,286.5,277.8,280,22903
CENTEXT,20161201,7.7,7.7,7.7,7.7,121359
CENTRALBK,20161201,84.45,85.6,84.15,85.2,371781
CENTUM,20161201,528.65,548,519,533.55,9298
CENTURYPLY,20161201,181.75,184.15,177.25,178.3,122567
CENTURYTEX,20161201,810,817,781.3,784.3,1252576
CERA,20161201,2129.9,2150,2050,2130.1,4927
CEREBRAINT,20161201,20.3,21.1,20.25,20.4,109264
CESC,20161201,586.35,603.9,585.2,595.05,671535
CGCL,20161201,66.05,67.85,66,67.15,66454
CHAMBLFERT,20161201,62.55,65,62.35,63.55,966534
CHEMFALKAL,20161201,282.7,282.7,267.6,268.7,31684
CHENNPETRO,20161201,281.85,286.25,269.25,271.1,587855
CHOLAFIN,20161201,978.75,989.95,950,961.95,60231
CHROMATIC,20161201,3,3,2.9,2.95,91765
CIGNITITEC,20161201,386.5,388.5,370.25,374.7,42896
CIMMCO,20161201,71.95,74.1,67.6,67.7,82990
CINELINE,20161201,84.5,85,79.2,80,130473
CINEVISTA,20161201,6.3,6.3,5.95,6.2,42009
CIPLA,20161201,567,579.85,566.1,568.2,1064251
CLNINDIA,20161201,741.8,741.8,725.6,731.25,16012
CMICABLES,20161201,145,151,141.1,143.95,69435
CNOVAPETRO,20161201,27.4,27.4,24.8,24.8,1935
COALINDIA,20161201,309.2,310.3,305.35,306.3,1906398
COFFEEDAY,20161201,208.35,212.05,205,206.45,21817
COLPAL,20161201,936,946.55,924,930.75,245726
COMPINFO,20161201,196,204.8,196,201.65,10543
COMPUSOFT,20161201,16.6,16.6,16.05,16.6,161395
CONCOR,20161201,1175,1179.9,1149.1,1155.8,458310
CONSOFINVT,20161201,59,59.5,57.5,59.35,9215
CONTROLPR,20161201,231,244.9,225.6,237.95,17721
CORDSCABLE,20161201,58,59,55.15,56.55,11616
COROMANDEL,20161201,264,270,260,266.85,237398
CORPBANK,20161201,46.4,47.5,44.8,45.65,339766
COSMOFILMS,20161201,341.75,346.9,329.8,330.85,127250
COUNCODOS,20161201,5.25,5.25,4.25,4.45,76892
COX&KINGS,20161201,166.7,166.7,163.2,163.75,227552
CPSEETF,20161201,25.5,25.74,25.37,25.4,1135336
CREST,20161201,74,77.25,74,74.6,2421
CRISIL,20161201,2240,2286.5,2210,2240.75,8168
CROMPGREAV,20161201,78.1,79.25,75.8,76.4,4519058
CROMPTON,20161201,150,152.7,146.5,147.6,332871
CTE,20161201,99,99.9,97,99.2,5658
CUB,20161201,135.7,137.1,133.1,136.45,925194
CUBEXTUB,20161201,11,11,11,11,1
CUMMINSIND,20161201,788,798.65,771.1,772.85,178335
CUPID,20161201,317.95,322.55,309.5,312.35,31486
CYBERTECH,20161201,78.45,78.45,73,75.2,10812
CYIENT,20161201,494.85,504,487.1,492.5,18876
DAAWAT,20161201,266.35,285.8,262.65,271.55,71776
DABUR,20161201,285.05,288.3,283.6,286.1,1049834
DALMIABHA,20161201,1638.35,1642.9,1585,1596.8,15778
DALMIASUG,20161201,124,134,120.2,127.8,416784
DATAMATICS,20161201,82.45,83.75,79.8,80.3,85301
DBCORP,20161201,362.5,366.3,361.05,363.85,55919
DBL,20161201,243.5,261.95,243.05,254.05,968299
DBREALTY,20161201,41.1,41.8,40.1,40.65,139352
DBSTOCKBRO,20161201,14.9,14.9,14.7,14.7,486
DCBBANK,20161201,112.75,112.75,108.5,108.85,867525
DCM,20161201,106.8,108.2,101.7,103.6,59717
DCMSHRIRAM,20161201,217.1,222,216,217.35,122819
DCW,20161201,28.55,28.7,28,28.05,493420
DECCANCE,20161201,942.3,942.3,912.3,916.05,1016
DEEPAKFERT,20161201,200.8,200.8,188.65,191.15,30416
DEEPAKNTR,20161201,92.45,93.25,92,92.3,30506
DEEPIND,20161201,255.85,261.9,251.5,254.35,211207
DELTACORP,20161201,115.6,115.85,113,113.2,1024211
DEN,20161201,62.95,65.5,62.5,64.3,208991
DENABANK,20161201,35,35.2,34.4,34.55,415423
DENORA,20161201,247.6,273.3,241,259,26365
DHAMPURSUG,20161201,113.95,116.9,113.35,113.9,330955
DHANBANK,20161201,24.5,24.9,24.25,24.35,332833
DHANUKA,20161201,724.9,724.9,703.6,708.9,16283
DHARSUGAR,20161201,34.8,35.45,33.4,34.65,104576
DHFL,20161201,256.8,257.5,247,248.65,2528401
DHUNINV,20161201,168,168,165,165.5,755
DIAPOWER,20161201,35.25,35.8,34.4,34.95,154323
DICIND,20161201,480.45,483.45,470.2,480.55,1015
DIGJAMLTD,20161201,13.95,14,13.1,13.15,101856
DISHMAN,20161201,237.5,248,237.2,241.85,1439684
DISHTV,20161201,91,91.5,88.05,89.65,4968544
DIVISLAB,20161201,1184,1184,1141.2,1150.35,409981
DLF,20161201,115.2,115.85,111.5,112.25,7192775
DLINKINDIA,20161201,83,90.05,82.1,88,380119
DOLPHINOFF,20161201,120,124,117.65,121.75,1841837
DONEAR,20161201,67.35,70.6,66,67.1,25043
DPL,20161201,76.5,76.9,73.6,74.25,10101
DPSCLTD,20161201,36,36.5,34.5,35.8,8157
DQE,20161201,22.9,22.9,21.6,21.95,21723
DREDGECORP,20161201,416,437,415,416.3,93077
DRREDDY,20161201,3205,3247.25,3195.75,3238.75,212223
DSKULKARNI,20161201,65.9,65.9,63,63.95,1618
DSSL,20161201,17.1,17.1,17.1,17.1,846
DTIL,20161201,280.25,285.9,279.95,280.1,768
DUCON,20161201,66.6,66.6,60.7,66.6,235864
DWARKESH,20161201,290.05,312.3,286.95,298.3,690045
DYNAMATECH,20161201,2965,3000,2815.05,2918.45,2504
EASTSILK,20161201,2.6,2.65,2.6,2.65,6828
EASUNREYRL,20161201,26.35,26.45,26,26.05,15260
ECEIND,20161201,302,310.15,302,310,273
ECLERX,20161201,1520,1520,1485.1,1490,14597
EDELWEISS,20161201,102.45,102.8,97.75,98.85,834658
EDL,20161201,57.6,58,54.25,54.6,84291
EDUCOMP,20161201,11.45,11.45,11.15,11.25,176769
EICHERMOT,20161201,21750,22444,21621.35,22202.25,129754
EIDPARRY,20161201,248.45,249.65,243,243.25,122602
EIHAHOTELS,20161201,297.5,310,297.15,298.95,537
EIHOTEL,20161201,102.5,103,101.2,102.05,13774
EIMCOELECO,20161201,368,379.85,365,370,1472
EKC,20161201,36.75,37.2,34.6,34.95,452497
ELAND,20161201,23,24,22.25,22.4,46331
ELECON,20161201,52.75,54.95,52.35,54,436541
ELECTCAST,20161201,23.8,24,22.3,22.65,156603
ELECTHERM,20161201,205.9,205.9,186.3,190.6,17851
ELGIEQUIP,20161201,180,183.8,176,180.75,13834
ELGIRUBCO,20161201,35.8,35.8,34.4,34.9,7373
EMAMIINFRA,20161201,63,63,59.3,60.3,31218
EMAMILTD,20161201,1108.9,1111.2,1065,1072.6,113401
EMCO,20161201,27.25,27.45,26.45,26.5,43954
EMKAY,20161201,57.55,60.05,57.1,59.35,4958
EMMBI,20161201,128,128,121.5,122.75,16080
ENDURANCE,20161201,596,597.55,577.1,584.45,92939
ENERGYDEV,20161201,60.55,65.7,59.5,65.65,3213545
ENGINERSIN,20161201,293,303.5,292.3,299.4,2488445
ENIL,20161201,723.45,738.7,706,712.7,1189
EON,20161201,57,57,55,55.2,7246
EQ30,20161201,200,252.99,200,243,262
EQUITAS,20161201,161,163.5,158.8,161.55,616166
EROSMEDIA,20161201,176.7,176.7,169,169.95,125788
ESABINDIA,20161201,585.85,586.85,573.2,573.5,176
ESCORTS,20161201,324.9,326.5,315.95,318.95,757011
ESL,20161201,3,3.05,2.9,2.95,456585
ESSARSHPNG,20161201,29.9,30.4,28.65,28.9,65094
ESSELPACK,20161201,259.8,262.5,251,260,253597
ESTER,20161201,39.05,40.5,38.75,39.1,51395
EUROCERA,20161201,6.4,6.4,5.95,6.15,15350
EUROTEXIND,20161201,25,31,25,28.95,882
EVEREADY,20161201,220,220,213.4,216.15,39651
EVERESTIND,20161201,212.85,212.85,201.1,203.15,15559
EXCEL,20161201,39.6,41.05,39.1,39.75,18942
EXCELCROP,20161201,1864.95,1890.9,1840.05,1872.9,1253
EXCELINDUS,20161201,382.1,382.1,371.5,377,1102
EXIDEIND,20161201,182,183.8,178.2,179.05,1975865
FACT,20161201,23.2,24.2,22.8,23.25,35043
FAGBEARING,20161201,4043,4072.9,4000,4032.05,16654
FCL,20161201,31.3,31.5,28.5,30.2,119326
FCONSUMER,20161201,20.9,21.6,20.55,21,1123096
FCSSOFT,20161201,0.25,0.3,0.25,0.3,253652
FDC,20161201,220,222.5,215.55,216.5,98960
FEDDERLOYD,20161201,70.2,70.85,69.25,69.8,51211
FEDERALBNK,20161201,70.7,71.1,69.1,69.35,4137485
FEL,20161201,16.45,16.6,16.3,16.45,177266
FELDVR,20161201,16.15,16.2,15.75,16,13572
FIEMIND,20161201,1170,1187.95,1121.05,1128.6,10454
FILATEX,20161201,68.45,68.45,66.4,66.55,10709
FINANTECH,20161201,74,74.55,72.5,73.2,119031
FINCABLES,20161201,418,418,408.8,413.4,34865
FINPIPE,20161201,439,446,430.3,437.45,16339
FLEXITUFF,20161201,192,198.7,192,193.5,20371
FLFL,20161201,130.35,130.35,125,127.1,7252
FMGOETZE,20161201,517.8,517.8,501.1,506.9,6536
FMNL,20161201,32.25,32.75,31.65,32,14020
FORTIS,20161201,178.65,178.8,173.2,173.9,299499
FOSECOIND,20161201,1301.95,1302,1280,1298.4,197
FRETAIL,20161201,121.15,125.5,121.15,121.9,179766
FSL,20161201,37,37.05,36.5,36.55,471575
GABRIEL,20161201,110.65,110.65,108.05,109.25,241503
GAEL,20161201,86,87.65,84.65,85.95,31280
GAIL,20161201,426,445.4,425.95,439.65,3873167
GAL,20161201,11.1,11.45,10.75,11.05,316574
GALLANTT,20161201,40.5,41,39.05,39.4,7495
GALLISPAT,20161201,507.3,507.75,499.75,502.75,10226
GAMMNINFRA,20161201,4,4,3.9,3.95,1324392
GAMMONIND,20161201,12.35,14.15,12.35,13.05,2041691
GANDHITUBE,20161201,304.05,304.95,301,304.95,256
GANECOS,20161201,192.95,192.95,177.5,180.75,10241
GANESHHOUC,20161201,75.05,77.5,70.6,72.85,103636
GARDENSILK,20161201,28.45,29.4,27.9,28,13786
GARWALLROP,20161201,628,634,610,628.8,33198
GATI,20161201,125.75,125.85,122.4,123.5,378414
GAYAPROJ,20161201,641,645,618.65,629.75,4562
GDL,20161201,238.7,238.7,228.05,228.75,150337
GEECEE,20161201,128,129.3,121.4,123.35,19285
GEMINI,20161201,1.7,1.7,1.65,1.65,109958
GENESYS,20161201,104.05,108.4,101,101.45,20718
GENUSPAPER,20161201,6.4,6.4,5.7,5.9,282001
GENUSPOWER,20161201,39,39.45,37.7,38.15,68113
GEOJITBNPP,20161201,36.45,37.15,36.05,37,39855
GEOMETRIC,20161201,242.25,243.05,236,241.55,121052
GEPIL,20161201,467.95,485.05,463,477.45,6581
GESHIP,20161201,368.85,368.85,350.1,352.55,104398
GET&D,20161201,323.95,328,316,319.7,29288
GHCL,20161201,246.6,252.2,243.5,245.85,170336
GICHSGFIN,20161201,289.3,290.7,277.35,279.85,83597
GILLANDERS,20161201,60.1,61.9,60.1,61.75,210
GILLETTE,20161201,4475,4525,4329.5,4410.85,36509
GINNIFILA,20161201,20.9,20.95,20.3,20.45,38946
GIPCL,20161201,102.15,103,98.1,98.5,55774
GITANJALI,20161201,58.45,63.7,56.2,58.9,2789908
GKWLIMITED,20161201,485,498.7,485,485.45,115
GLAXO,20161201,2712,2760,2630,2683.7,18542
GLENMARK,20161201,884.75,889.8,872,876.4,447736
GLOBALVECT,20161201,87.95,88.25,84.2,85.05,14196
GLOBOFFS,20161201,122.45,131.5,120.65,121.45,288196
GLOBUSSPR,20161201,95.35,95.35,91.7,92.65,134860
GMBREW,20161201,556.7,558,529.4,533.55,41999
GMDCLTD,20161201,106.9,107.55,100.65,101.2,566294
GMRINFRA,20161201,12.05,12.1,11.65,11.75,8887308
GNA,20161201,211.55,211.9,204,206.1,27742
GNFC,20161201,219,223.8,211.8,212.85,863768
GOACARBON,20161201,105.45,107.6,104,104.8,27696
GOCLCORP,20161201,265,269.5,257,259.6,4261
GODFRYPHLP,20161201,930,942.15,920,923.15,41515
GODREJCP,20161201,1457.15,1508,1456.8,1496.55,177806
GODREJIND,20161201,392.2,393,379.2,380.45,293896
GODREJPROP,20161201,302.9,306,300,301.4,458826
GOKEX,20161201,58,58.45,56.5,57.2,120266
GOKUL,20161201,18.45,20.45,18.4,18.9,276837
GOKULAGRO,20161201,22.85,22.9,20.5,20.65,160450
GOLDBEES,20161201,2638.9,2638.9,2615,2616.2,11680
GOLDENTOBC,20161201,60.3,62.8,59.25,60.8,4610
GOLDIAM,20161201,63,66.5,62.1,64.65,11694
GOLDINFRA,20161201,27.8,27.8,26.1,26.15,27595
GOLDIWIN,20161201,268.9,269.8,265.1,266,1325
GOLDSHARE,20161201,2610,2614,2581.05,2584.85,1403
GOODLUCK,20161201,90.95,95.35,90.6,92.8,87392
GPIL,20161201,61,62.75,61,61.65,16673
GPPL,20161201,139.65,141.2,137.1,137.6,226760
GPTINFRA,20161201,242.25,245.45,239,239,6612
GRANULES,20161201,110.4,113.8,109,111.4,1284948
GRAPHITE,20161201,76.75,77,74.2,76.15,44961
GRASIM,20161201,875,882.95,862.2,872.95,1079401
GRAVITA,20161201,42.3,44.5,42,42.2,521501
GREAVESCOT,20161201,126,129.4,125.9,128.8,101671
GREENFIRE,20161201,2.4,2.4,2.4,2.4,9930
GREENLAM,20161201,677.6,715.95,652.85,686.1,1668
GREENPLY,20161201,262,269.15,255,260.65,210083
GREENPOWER,20161201,10,10.05,9.7,9.75,40409
GRINDWELL,20161201,334.1,340,327,331.5,4555
GROBTEA,20161201,256.1,256.5,256.1,256.3,20
GRPLTD,20161201,1499,1499,1398,1438.4,125
GRUH,20161201,315.85,315.85,306.4,307.75,47196
GSCLCEMENT,20161201,25.6,26.25,25.5,25.9,25765
GSFC,20161201,90.65,92.8,90,91.2,1337721
GSKCONS,20161201,5045,5160,4986.1,5136.15,41084
GSPL,20161201,156.8,158.45,145.7,147.6,457840
GSS,20161201,26.6,29,26.3,28.15,5039
GTL,20161201,17.3,18.6,17.3,17.6,369703
GTLINFRA,20161201,4.7,4.7,4.4,4.6,5107771
GTNIND,20161201,14.2,14.2,12.65,13.25,5195
GTNTEX,20161201,13.1,14,12.8,13.15,2730
GTOFFSHORE,20161201,25.4,26.85,25.4,25.95,1419575
GUFICBIO,20161201,48.25,48.25,46.3,47,17859
GUJALKALI,20161201,368.45,368.85,355.15,358.4,55373
GUJAPOLLO,20161201,132,132,127.5,129.25,2558
GUJFLUORO,20161201,489.95,492.7,480,481.8,14240
GUJGASLTD,20161201,546,549,539.9,540.05,23985
GUJNRECOKE,20161201,3.5,3.55,3.4,3.45,648620
GUJNREDVR,20161201,2.9,3.05,2.9,2.9,6897
GULFOILLUB,20161201,692.25,759.9,692.25,723.45,9759
GULFPETRO,20161201,79.45,79.55,76.2,77.15,62179
GULPOLY,20161201,385.05,390,380.05,389,2189
GVKPIL,20161201,5.9,5.9,5.65,5.7,2381615
HANUNG,20161201,6,6.2,5.95,6.1,48136
HARITASEAT,20161201,698.85,710,685,697.45,8736
HARRMALAYA,20161201,63.6,64.8,62.6,63.1,25362
HATHWAY,20161201,33,38.5,33,36.55,1467934
HATSUN,20161201,351,351,345,345.05,4398
HAVELLS,20161201,345.45,347.75,333.4,334.85,653055
HBLPOWER,20161201,38.5,39.2,38,38.15,167020
HBSTOCK,20161201,16.95,16.95,14.5,15.05,2614
HCC,20161201,37.55,40.9,37.55,40.9,59972958
HCG,20161201,250.5,253,248.2,248.65,334621
HCL-INSYS,20161201,54.6,55.7,52.2,54,5939331
HCLTECH,20161201,803.9,806.5,792,803.1,1256375
HDFC,20161201,1268.4,1285.75,1259.2,1270,2474051
HDFCBANK,20161201,1202.3,1207.9,1193,1197.25,1119246
HDFCMFGETF,20161201,2675,2689,2655,2683.4,1066
HDFCNIFETF,20161201,832.1,833,832,832,73
HDIL,20161201,62.4,63,60.7,61.3,7675382
HEG,20161201,159.2,161.95,158,160.05,1704
HEIDELBERG,20161201,115,116.45,113.05,113.8,147758
HERCULES,20161201,151.9,156.35,148.2,149.4,96173
HERITGFOOD,20161201,874.85,890,857.1,886,31832
HEROMOTOCO,20161201,3161,3232,3145,3190.45,504138
HESTERBIO,20161201,706.05,718.5,704.5,710.65,331
HEXATRADEX,20161201,16.4,16.4,15.5,15.9,32866
HEXAWARE,20161201,206.1,210.8,203.4,206.65,862615
HFCL,20161201,12.7,12.8,12.45,12.5,1195241
HGS,20161201,535,535,510,512.8,2511
HIGHGROUND,20161201,44.7,44.7,38.9,39.35,165123
HIKAL,20161201,232.9,232.9,224.1,225.9,17346
HIL,20161201,618.35,623.75,615,615.2,3029
HILTON,20161201,17.4,17.4,16.3,16.65,9878
HIMATSEIDE,20161201,282,283.8,277.7,280.2,58875
HINDALCO,20161201,176.8,177.5,169.7,171.35,7638033
HINDCOMPOS,20161201,1613.2,1668,1610,1613,1318
HINDCOPPER,20161201,59.5,62.55,58.9,60.5,1973426
HINDDORROL,20161201,12.4,12.4,11.75,11.85,30755
HINDMOTORS,20161201,7,7.1,6.85,6.95,231744
HINDNATGLS,20161201,104,104,100,100.35,335
HINDOILEXP,20161201,66,70.9,64.8,67.05,4744981
HINDPETRO,20161201,461.1,465.25,442.15,447,6820367
HINDSYNTEX,20161201,10.5,11.3,10.1,11.3,17640
HINDUJAFO,20161201,31.65,31.65,30.5,30.8,7914
HINDUJAVEN,20161201,535,545.4,518.1,521.8,6879
HINDUNILVR,20161201,844,855.7,840.9,848.1,951938
HINDZINC,20161201,284.05,284.05,274.05,275,1109940
HIRECT,20161201,90.5,93.7,89.55,90.25,2012
HITECHGEAR,20161201,312.7,312.7,301.4,304.65,4288
HITECHPLAS,20161201,171.85,173.65,167.7,168.6,38033
HMT,20161201,36.8,36.8,35.2,36.4,4392
HMVL,20161201,269.25,276.75,269.25,273.5,12752
HNGSNGBEES,20161201,2017,2017,2017,2017,2
HOCL,20161201,19,19.8,19,19.25,71953
HONAUT,20161201,8510,8510,8492,8499.95,121
HONDAPOWER,20161201,1575,1575,1506.25,1523.5,2688
HOTELEELA,20161201,17,17.1,16.65,16.8,75853
HOTELRUGBY,20161201,5.45,5.45,4.9,4.9,752
HOVS,20161201,110.45,110.95,107.05,108.05,8459
HPL,20161201,96,104.1,95.8,100,1384536
HSCL,20161201,37.5,37.9,36.8,36.9,813478
HSIL,20161201,294,295.35,286.85,288.75,22535
HTMEDIA,20161201,71.95,72,70.55,70.85,260028
HUBTOWN,20161201,90,92.5,88.2,90.5,1557
IBREALEST,20161201,70.4,70.6,68.4,68.8,5278960
IBULHSGFIN,20161201,765,767.7,753.05,756.15,680873
IBVENTURES,20161201,22.6,22.75,22,22.5,300571
IBWSL,20161201,20.8,20.95,19.7,19.8,96715
ICICIBANK,20161201,266.25,268,257.75,259.15,14356405
ICICIPRULI,20161201,309.1,310,303.35,304.05,398945
ICIL,20161201,156.4,158.4,152.4,154,353974
ICRA,20161201,3930.2,3960.1,3903,3925.25,297
ICSA,20161201,3,3.15,3,3.05,44397
IDBI,20161201,69.45,69.8,68.2,68.55,1544450
IDBIGOLD,20161201,2680,2730,2635.05,2690,34
IDEA,20161201,77.1,77.25,72,72.8,15678720
IDFC,20161201,57.85,58.6,56.3,56.6,2373894
IDFCBANK,20161201,69.1,69.85,67.85,68,8330275
IDFNIFTYET,20161201,82.83,82.83,82.83,82.83,11
IFBAGRO,20161201,383.65,383.65,375,377.4,2574
IFBIND,20161201,426.45,433.9,421.4,428.35,57264
IFCI,20161201,23.4,23.45,23.05,23.15,5611897
IFGLREFRAC,20161201,167.8,168,165.15,165.65,6512
IGARASHI,20161201,725.05,739.75,720,724.65,5343
IGL,20161201,829.1,852.95,829.1,835.65,1034849
IGPL,20161201,252.7,258,243.1,245.45,50534
IIFL,20161201,264.75,274.95,260,261.6,163657
IITL,20161201,72.4,72.4,70.45,72,384
IL&FSENGG,20161201,42.95,45.8,42.7,43.85,79068
IL&FSTRANS,20161201,101.7,106,99,101.35,674713
IMFA,20161201,455,461.65,433,441.9,96714
IMPAL,20161201,777,820,746.05,777.45,1827
IMPEXFERRO,20161201,1.85,1.85,1.75,1.75,17423
INDBANK,20161201,13,13.3,12.8,12.9,38548
INDHOTEL,20161201,102.5,103.85,99.55,100.1,156110
INDIACEM,20161201,120.6,120.7,117,117.65,3972629
INDIAGLYCO,20161201,131.25,133,128.3,128.8,48410
INDIANB,20161201,256.5,257.5,245.6,246.95,437528
INDIANCARD,20161201,219,222.9,219,221.4,604
INDIANHUME,20161201,888.8,888.8,850,852,25909
INDIGO,20161201,855,859.95,835,838.55,230524
INDLMETER,20161201,86,87.6,84.3,86.25,4210
INDNIPPON,20161201,578.3,578.3,532,537.05,6933
INDOCO,20161201,258,267,258,262.5,10252
INDORAMA,20161201,30.25,30.55,29.65,29.95,34241
INDOSOLAR,20161201,6.65,6.75,6.45,6.55,132063
INDOTECH,20161201,217.1,222.5,210.05,214.95,21781
INDOTHAI,20161201,20.6,21.2,20.4,20.55,1610
INDOWIND,20161201,4.25,4.25,4,4.05,54863
INDRAMEDCO,20161201,53.55,54,51.35,51.6,123437
INDSWFTLAB,20161201,38.65,40.25,38,38.3,22021
INDSWFTLTD,20161201,5.85,6.05,5.8,6.05,10930
INDTERRAIN,20161201,138.9,142,137.5,138.6,6744
INDUSINDBK,20161201,1084,1089,1071.6,1080.7,1099195
INEOSSTYRO,20161201,613.95,613.95,592.15,598.3,1335
INFIBEAM,20161201,1186.25,1205,1140,1159.2,370686
INFINITE,20161201,244.15,244.15,241.95,242.75,11150
INFOMEDIA,20161201,5.8,5.9,5.35,5.75,22371
INFRABEES,20161201,284.6,284.6,280.41,280.41,567
INFRATEL,20161201,374.8,394.8,372.6,386.55,3321889
INFY,20161201,976,983.55,967,975.6,2305795
INGERRAND,20161201,695.85,695.85,670.25,675.45,1789
INOXLEISUR,20161201,224.95,232.5,221.1,222.7,111248
INOXWIND,20161201,190.55,192.8,184.55,185.75,114588
INSECTICID,20161201,488.65,492.5,484.1,487.1,13307
INTELLECT,20161201,144.5,154.4,143.6,149.25,1121854
INVENTURE,20161201,14.75,16.25,14.75,15.75,44569
IOB,20161201,25.25,25.4,25,25.05,284799
IOC,20161201,306.9,306.9,296.1,297.85,3243061
IOLCP,20161201,101,102,100.15,101.1,84575
IPAPPM,20161201,317,317.85,310.15,312.65,10997
IPCALAB,20161201,585,589.4,565.3,574.15,94137
IRB,20161201,189.8,195.3,184.25,189.9,8355439
ISFT,20161201,460.05,464.95,440,454.1,19543
ISMTLTD,20161201,8.75,8.95,8.65,8.85,19994
ITC,20161201,232.8,235,231.05,233.5,5160029
ITDCEM,20161201,144.9,154,142.8,150.45,191191
ITI,20161201,34.1,37.6,32.85,36.6,2011934
IVC,20161201,14.9,14.9,14.45,14.55,220344
IVP,20161201,132,136.15,126,129.1,22549
IVRCLINFRA,20161201,4.25,4.45,4.2,4.4,935974
IVZINNIFTY,20161201,884.95,884.95,805,864.9,72
IZMO,20161201,46.5,47.9,46.5,47,7096
J&KBANK,20161201,61.1,61.55,60.4,61.05,1068824
JAGRAN,20161201,175,210.4,174,177.25,361153
JAGSNPHARM,20161201,35.35,37.05,34.9,36.15,36823
JAIBALAJI,20161201,10.5,11.25,10.5,11.25,9028
JAICORPLTD,20161201,71.65,71.65,68,68.45,1036994
JAIHINDPRO,20161201,5.15,5.7,5.15,5.7,968
JAMNAAUTO,20161201,179,180.65,174,174.45,102280
JAYAGROGN,20161201,492,496.95,467,479.2,30703
JAYBARMARU,20161201,305,313.5,298.25,310.75,88396
JAYNECOIND,20161201,7.4,7.5,7.1,7.2,13970
JAYSREETEA,20161201,95.2,97.5,94.15,94.65,37067
JBCHEPHARM,20161201,356.8,356.8,347.95,349.65,36705
JBFIND,20161201,206.6,208.7,202.6,204.25,23238
JBMA,20161201,237.1,238.5,228.05,230.65,68658
JCHAC,20161201,1448.8,1448.8,1390,1405.7,2130
JENSONICOL,20161201,8.15,8.25,7.95,8.15,61078
JETAIRWAYS,20161201,390.55,390.6,378.65,382.8,1935359
JHS,20161201,39,40.8,38.35,38.85,87382
JINDALPHOT,20161201,77,84.75,77,77.9,12975
JINDALPOLY,20161201,346,362.95,346,352.05,49066
JINDALSAW,20161201,55.95,55.95,54.6,54.85,220154
JINDALSTEL,20161201,70.8,71.3,67.3,68.2,4685151
JINDCOT,20161201,17.7,17.7,16.5,17.05,38895
JINDRILL,20161201,187,198,183.1,186.05,221441
JINDWORLD,20161201,186,187,183.6,186.25,120
JISLDVREQS,20161201,55.65,55.95,54.2,54.45,12879
JISLJALEQS,20161201,90.5,90.65,87.55,88.2,3043824
JKCEMENT,20161201,734.4,747.9,725.15,729.55,27266
JKIL,20161201,194,195.2,189.65,191.5,175150
JKLAKSHMI,20161201,407.5,409.95,380.5,384.9,691550
JKPAPER,20161201,91.8,91.8,87.55,87.85,602908
JKTYRE,20161201,122.5,122.9,117.55,118.4,1523825
JMA,20161201,182,182,177.55,177.55,3
JMCPROJECT,20161201,207.05,209,202.05,202.95,6826
JMFINANCIL,20161201,70,70.35,67.2,67.55,596827
JMTAUTOLTD,20161201,23.35,23.5,22,22.6,116044
JOCIL,20161201,173,174.9,171.1,171.45,695
JPASSOCIAT,20161201,8.15,8.25,7.7,7.75,18625900
JPINFRATEC,20161201,7.45,7.65,7.2,7.3,816334
JPOLYINVST,20161201,90.85,91,88.25,89.65,1239
JPPOWER,20161201,4.05,4.15,4.05,4.1,297737
JSL,20161201,36.6,37.2,35.5,35.8,84556
JSLHISAR,20161201,91.1,91.5,89.1,89.3,144835
JSWENERGY,20161201,60,60.15,58.2,58.6,1945532
JSWHL,20161201,1300,1310,1271.1,1287.05,699
JSWSTEEL,20161201,1729,1730.9,1672.05,1676.35,534610
JUBILANT,20161201,708,727,705,709.95,854178
JUBLFOOD,20161201,920,925.95,905.05,909.05,245631
JUBLINDS,20161201,282.8,322.7,278.2,311.3,1128586
JUNIORBEES,20161201,223.8,223.8,221.5,222.12,5874
JUSTDIAL,20161201,382.4,385.85,375.5,378.75,640446
JVLAGRO,20161201,16.9,17,16.35,16.7,9768
JYOTHYLAB,20161201,348,357.9,348,355.1,218259
JYOTISTRUC,20161201,11.5,12.15,11.2,11.6,290340
KABRAEXTRU,20161201,111.5,113,110.05,112,5601
KAJARIACER,20161201,535,536.7,521,525.45,40566
KAKATCEM,20161201,252.5,260,245.25,246.55,64537
KALINDEE,20161201,114,114.2,110.2,110.7,42336
KALPATPOWR,20161201,244.95,246.4,241.7,244.75,26696
KALYANIFRG,20161201,261,261,260,260,582
KAMATHOTEL,20161201,33.95,36.1,31.3,31.65,20368
KAMDHENU,20161201,71.9,77.35,71.9,74.05,86077
KANANIIND,20161201,16,16,15,15.05,14500
KANORICHEM,20161201,71.8,72.7,68.9,69.45,117780
KANSAINER,20161201,345,345,333,337.75,158498
KARMAENG,20161201,36.8,38.95,36.15,38,886
KARURVYSYA,20161201,84.6,84.6,81,82,553414
KAUSHALYA,20161201,4.6,5,4.6,4.85,3287
KAVVERITEL,20161201,13,13,12.4,12.9,1030
KAYA,20161201,721.5,742.4,711.1,718.15,3682
KCP,20161201,88.55,91,86,86.4,63649
KCPSUGIND,20161201,29.35,29.85,28.5,28.95,249712
KDDL,20161201,229,229,221.3,226.55,4496
KEC,20161201,146.5,146.7,142,142.7,131060
KECL,20161201,46.5,47.45,45.1,45.55,179052
KEI,20161201,128.3,128.9,124.3,125.55,93549
KELLTONTEC,20161201,118.35,120.55,110.9,112.6,48238
KERNEX,20161201,38.5,38.8,37.8,38.1,5101
KESARENT,20161201,39.8,40.4,39.75,39.85,553
KESORAMIND,20161201,145,146.2,140,140.55,300306
KGL,20161201,1.6,1.75,1.55,1.55,1353834
KHAITANELE,20161201,31.25,32,30.5,31.05,1525
KHAITANLTD,20161201,12.8,12.8,12.8,12.8,1
KICL,20161201,1150,1183.05,1111,1164.75,1427
KILITCH,20161201,38.5,38.8,37.6,38,2057
KINGFA,20161201,925,938,901.55,918.75,3593
KIRIINDUS,20161201,291.7,293.75,275.6,277.85,208083
KIRLOSBROS,20161201,174,174.15,164.4,166.2,30994
KIRLOSENG,20161201,329,332.5,327,329.75,13252
KIRLOSIND,20161201,851.95,854.4,818,820.95,125
KITEX,20161201,412,412,395.1,395.6,33384
KKCL,20161201,1819.35,1819.4,1800,1800,47
KMSUGAR,20161201,22.2,22.4,21.7,22.4,241581
KNRCON,20161201,715.5,768,715.5,751.7,5912
KOHINOOR,20161201,56.9,64,55.1,61.7,981083
KOKUYOCMLN,20161201,82.75,83,80.2,80.5,39604
KOLTEPATIL,20161201,99,99.5,96.5,96.75,19702
KOPRAN,20161201,54.2,56.4,53.2,53.8,952082
KOTAKBANK,20161201,755,756.45,741.2,744.95,1151007
KOTAKBKETF,20161201,189.3,189.3,187.9,188,20006
KOTAKGOLD,20161201,258,258,255.1,256.05,12632
KOTAKNIFTY,20161201,832,833.8,827,827.76,45327
KOTAKPSUBK,20161201,326.9,328,322.01,322.56,3559
KOTARISUG,20161201,14.5,14.85,14.2,14.55,69290
KOTHARIPET,20161201,22.3,22.3,21.35,22.15,29677
KOTHARIPRO,20161201,177.85,178,170,170.8,2555
KPIT,20161201,132.25,135.85,131.25,132.2,893968
KPRMILL,20161201,601.3,620,576.2,585.6,38222
KRBL,20161201,270.05,279.55,267.2,274.85,200395
KREBSBIO,20161201,82,82,82,82,240
KRIDHANINF,20161201,59.65,59.65,57.2,58.05,20857
KSBPUMPS,20161201,590,629,590,597.4,1691
KSCL,20161201,415.35,416.8,404,406.6,172987
KSERASERA,20161201,0.2,0.2,0.15,0.2,145417
KSK,20161201,21.55,21.9,21.1,21.2,196198
KSL,20161201,305.75,305.75,296,297,127914
KTIL,20161201,217,224,213,215.65,4905
KTKBANK,20161201,109.5,110.65,106.5,107,3057282
KWALITY,20161201,129,130.2,126.6,128.25,164498
L&TFH,20161201,89.85,90,86.8,87.4,3839088
LAKPRE,20161201,38.1,38.5,38.1,38.5,532
LAKSHMIEFL,20161201,56.9,60.25,55.2,59.2,1524334
LAKSHVILAS,20161201,147.65,150.3,147,149.05,153627
LALPATHLAB,20161201,1156.1,1176.9,1156.1,1164.65,28210
LAMBODHARA,20161201,90.8,91.35,82.65,84.65,195337
LAOPALA,20161201,527.6,530,521,527.15,4020
LAXMIMACH,20161201,3900,3900.05,3837,3850.75,2091
LCCINFOTEC,20161201,0.3,0.3,0.3,0.3,10
LGBBROSLTD,20161201,611.95,615.15,603,606.9,6835
LGBFORGE,20161201,6,6.1,5.85,5.9,19041
LIBERTSHOE,20161201,144,146,141.6,142.05,11896
LICHSGFIN,20161201,567.1,575.9,566.1,571.05,3645452
LICNETFGSC,20161201,17.1,17.14,16.71,17.14,9262
LINCOLN,20161201,195.25,199.05,194,195.95,32249
LINCPEN,20161201,237.9,247.9,231.6,235.55,2543
LINDEINDIA,20161201,375,375,357.2,361.55,2638
LIQUIDBEES,20161201,1000,1000.01,999.99,1000,425937
LITL,20161201,3.95,4,3.8,3.85,2140695
LLOYDELENG,20161201,267,269,256.6,259.85,132789
LML,20161201,14.3,14.3,13.75,14.3,1306283
LOKESHMACH,20161201,71.95,72,69.05,69.6,3651
LOTUSEYE,20161201,25.2,26.5,22.4,26.1,199375
LOVABLE,20161201,240.6,242,236.15,236.95,18493
LPDC,20161201,3.85,3.85,3.6,3.7,2053
LSIL,20161201,1.8,1.8,1.8,1.8,91635
LT,20161201,1386.4,1402.5,1372.8,1388.35,1434665
LTI,20161201,644,651.95,638.8,650,56649
LTTS,20161201,860,861.95,844,859.15,125086
LUMAXIND,20161201,785,804.3,767.6,776,3873
LUMAXTECH,20161201,428.9,436.95,410.3,414.3,12843
LUPIN,20161201,1505,1538,1499,1512.7,1016348
LUXIND,20161201,773.3,774.3,755.05,760.55,4398
LYCOS,20161201,7.8,8.15,7.8,8.15,751660
LYKALABS,20161201,61.75,62.6,58.15,58.95,50862
LYPSAGEMS,20161201,51.75,53.4,50.4,51,34802
M&M,20161201,1190,1194,1156.9,1160.1,665802
M&MFIN,20161201,299.4,300.85,282.35,286.3,2506622
M100,20161201,15.5,15.5,15.12,15.32,12426
M50,20161201,79.2,79.2,78.6,79.14,1104
MAANALU,20161201,78.1,82.95,78,81.95,4586
MADHAV,20161201,50.5,51.65,50.4,50.85,4545
MADHUCON,20161201,39.85,40.9,39.05,39.35,50269
MADRASFERT,20161201,13.7,13.8,13.25,13.3,67354
MAGMA,20161201,102.05,103.8,101,102.7,125048
MAGNUM,20161201,3.65,3.95,3.65,3.9,7154
MAHABANK,20161201,29.7,29.95,29.15,29.35,64380
MAHASTEEL,20161201,179.7,179.75,179,179.75,5626
MAHINDCIE,20161201,196.85,198.05,190.8,192.5,37594
MAHLIFE,20161201,378,378,359,360.4,24771
MAHSCOOTER,20161201,1658.1,1674.05,1600,1610.55,5272
MAHSEAMLES,20161201,229.5,229.9,222.1,224.3,11126
MAITHANALL,20161201,252.05,254.8,242,244.75,23261
MAJESCO,20161201,404.4,407,393,395.05,27999
MALUPAPER,20161201,34.35,34.35,31.15,31.15,82822
MANAKALUCO,20161201,5.6,6.1,5.5,5.55,5979
MANAKCOAT,20161201,7.1,7.2,7.1,7.2,1050
MANAKINDST,20161201,12.8,13.4,12.75,13.4,1735
MANAKSIA,20161201,52.8,54,51.5,52.75,6289
MANAKSTEEL,20161201,9.75,9.75,9.05,9.05,7024
MANALIPETC,20161201,35.55,35.9,34.2,34.4,311587
MANAPPURAM,20161201,78.75,78.75,74,74.25,3667258
MANDHANA,20161201,26.35,26.75,25.7,26.35,55193
MANGALAM,20161201,152.75,152.75,145.5,146.3,33702
MANGCHEFER,20161201,47,47.1,45.35,45.55,7632
MANGLMCEM,20161201,273.8,273.8,261.1,265.1,11953
MANGTIMBER,20161201,28.7,29.25,28.35,28.75,9315
MANINDS,20161201,49,50,46.85,47.75,146731
MANINFRA,20161201,41.95,42.5,40.7,41,2308120
MANPASAND,20161201,625.45,634.9,611.95,620.2,44030
MANUGRAPH,20161201,48.85,48.85,46.45,46.7,3117
MARALOVER,20161201,30.35,30.6,29.55,29.7,11790
MARATHON,20161201,216.1,228.75,214.95,215.3,1092
MARICO,20161201,252.65,259.75,252.4,255.3,1492937
MARKSANS,20161201,45.5,46.5,44.65,44.95,3216193
MARUTI,20161201,5266,5307.5,5204.25,5252.1,1221883
MASTEK,20161201,138.95,142.75,137.95,141.85,152387
MAWANASUG,20161201,47.3,48.4,45.85,46.1,102446
MAXINDIA,20161201,144.95,146.15,143.5,144.3,935280
MAXVIL,20161201,54.4,56.8,52.85,55.75,1193490
MAXWELL,20161201,54,55.8,52.3,52.85,227498
MAYURUNIQ,20161201,370,372.8,364,367.25,7697
MAZDA,20161201,330,338,310.25,318.9,1533
MBECL,20161201,61,63.4,59,60.45,108115
MBLINFRA,20161201,84.6,87.7,81.5,83.3,231247
MCDHOLDING,20161201,46.1,47.2,45.15,45.75,146985
MCDOWELL-N,20161201,1934.9,1934.9,1890,1900.85,170760
MCLEODRUSS,20161201,150.15,152.7,148.4,149.1,259073
MCX,20161201,1217.05,1250,1207.1,1212.95,155199
MEGASOFT,20161201,22.1,22.5,19.3,20.75,277622
MEGH,20161201,43.25,43.25,42,42.15,436142
MENONBE,20161201,72,73,66.95,71.25,8453
MEP,20161201,37,37.8,34.65,35.7,415002
MERCATOR,20161201,41.35,43.65,41,41.55,4524195
MERCK,20161201,1004.2,1010,972,977.15,38698
METALFORGE,20161201,69.8,70.9,63.45,64.95,302386
METKORE,20161201,3,3,2.9,2.95,11439
MFSL,20161201,539.9,549,532.4,545.8,223009
MGL,20161201,771,775.5,742.5,746.55,264603
MHRIL,20161201,405,405.9,397,402.05,11966
MIC,20161201,14.9,15.4,14.6,14.95,380807
MIDCAPIWIN,20161201,52.92,52.92,52.92,52.92,100
MINDACORP,20161201,95.95,96,93.45,94.45,27370
MINDAIND,20161201,307,311.3,301.9,303.85,40589
MINDTECK,20161201,83.9,83.9,70.25,78.3,41773
MINDTREE,20161201,477.35,481.95,464.45,466.6,313290
MIRCELECTR,20161201,13.7,13.75,13.3,13.35,166777
MIRZAINT,20161201,81,81.9,79,79.55,94708
MMFL,20161201,424.05,435,420.35,427.2,1373
MMTC,20161201,45.9,53.7,45.7,52.3,6917120
MOHITIND,20161201,32,32,30,30.65,21618
MOIL,20161201,380.05,394,376,380.65,942073
MOLDTECH,20161201,49,49.95,48.05,48.3,8532
MOLDTKPAC,20161201,202,203,196.05,200.9,19585
MONNETISPA,20161201,22.2,22.7,22.15,22.2,29141
MONSANTO,20161201,2272.05,2280.95,2265,2269.75,1957
MONTECARLO,20161201,409.85,412.05,397.1,398.4,7699
MORARJEE,20161201,55.3,55.35,52.5,52.85,20983
MOREPENLAB,20161201,24.1,24.5,23.2,23.45,1968543
MOSERBAER,20161201,6.75,7,6.75,6.9,149155
MOTHERSUMI,20161201,314.1,314.9,309,311.3,1738365
MOTILALOFS,20161201,546.5,549.55,531,535.15,42180
MOTOGENFIN,20161201,40.75,40.75,39,39,11
MPHASIS,20161201,529.75,530.9,524.2,529,73166
MPSLTD,20161201,665,665.9,656.3,660.1,2130
MRF,20161201,50799.95,50799.95,48684.5,48883.3,15416
MRO-TEK,20161201,68.9,68.9,59.5,60.35,137941
MRPL,20161201,99.2,99.75,95.2,95.9,843181
MSPL,20161201,12.5,13.35,12.5,12.85,31964
MTEDUCARE,20161201,117.95,118,114.5,115.25,31511
MTNL,20161201,17.5,17.9,17.15,17.55,967978
MUKANDENGG,20161201,33.5,34.15,32.55,33.7,18176
MUKANDLTD,20161201,55.25,56,53.75,55.15,27907
MUKTAARTS,20161201,95.35,97.5,94,94.4,89622
MUNJALAU,20161201,95.15,95.15,90.25,91,14596
MUNJALSHOW,20161201,196.75,199.8,192.35,193.45,18359
MURUDCERA,20161201,30.85,31.35,30.1,30.3,31653
MUTHOOTCAP,20161201,232,233,225.15,225.7,8062
MUTHOOTFIN,20161201,305.4,307.4,299.3,301.9,601939
MVL,20161201,0.4,0.4,0.35,0.4,61539
MYSOREBANK,20161201,560,563.95,552,554.1,3402
N100,20161201,363.9,378,360,367.05,1252
NAGAFERT,20161201,9.65,10,9.55,9.6,74740
NAGAROIL,20161201,5.4,5.6,5.25,5.3,328384
NAGREEKEXP,20161201,34.05,35.5,33.8,34,3239
NAHARCAP,20161201,89.4,89.4,84.15,85.4,1288
NAHARINDUS,20161201,92.95,93.25,90,90.2,37814
NAHARPOLY,20161201,60.4,60.4,56.5,57.1,8486
NAHARSPING,20161201,120.15,122.75,116.95,117.6,14557
NAKODA,20161201,0.45,0.5,0.45,0.5,49939
NATCOPHARM,20161201,604,620,599,601.3,188644
NATHBIOGEN,20161201,159.5,160,150.1,153.25,23523
NATIONALUM,20161201,57.3,57.65,55.3,55.6,1274551
NATNLSTEEL,20161201,18,18,16.7,17.45,2105
NAUKRI,20161201,892,905,888.7,899.9,94363
NAVINFLUOR,20161201,2390,2390,2350.25,2360.9,2703
NAVKARCORP,20161201,177.9,181.7,173,175.65,37992
NAVNETEDUL,20161201,112,112,109.2,110,61369
NBCC,20161201,229.1,232.15,226.5,227.25,739531
NBVENTURES,20161201,125.25,127.1,122.85,123.75,165133
NCC,20161201,80.8,81,77.95,78.25,3452838
NCLIND,20161201,124.5,127,109.55,116.35,192642
NDGL,20161201,389.35,409.55,388.5,398.6,142
NDL,20161201,119.7,119.7,116.95,117.85,11555
NDTV,20161201,73.05,74.8,72.5,73.15,17696
NECCLTD,20161201,38.7,43,38.7,40,209
NECLIFE,20161201,33.4,33.85,32.6,32.8,269219
NELCAST,20161201,55.7,55.7,53.3,53.7,17352
NELCO,20161201,79.25,84.8,78.15,82.7,352879
NEPCMICON,20161201,1.55,1.6,1.5,1.5,13600
NESCO,20161201,2049.8,2072.1,1951,1969.65,7514
NESTLEIND,20161201,6243,6325.95,6212.6,6284.05,39345
NETWORK18,20161201,38.3,38.8,37.8,38,298860
NEULANDLAB,20161201,1017.35,1055,1000.25,1026.15,28573
NEXTMEDIA,20161201,17.9,17.9,17.3,17.4,9760
NFL,20161201,33.4,33.95,32.45,32.7,456043
NH,20161201,349.95,349.95,341,344.3,12190
NHPC,20161201,27.85,28.15,27.2,27.25,5832804
NIBL,20161201,38.2,40.5,35.1,36.05,32565
NICCO,20161201,0.4,0.5,0.4,0.5,1396
NIF100IWIN,20161201,89,89,88.23,88.23,392
NIFTYBEES,20161201,840,840.9,834.2,835.29,24718
NIFTYIWIN,20161201,84,84.01,83,83.54,35835
NIITLTD,20161201,75.95,78.5,75.2,77,544882
NIITTECH,20161201,425.95,428.75,424.95,425.2,159640
NILAINFRA,20161201,13.6,14.1,13.5,13.8,172940
NILKAMAL,20161201,1408,1418.7,1381.4,1402.5,67302
NIPPOBATRY,20161201,993,993,961.1,971.1,933
NITCO,20161201,57.85,57.85,54.35,55,81783
NITESHEST,20161201,10.85,10.9,10.25,10.4,139348
NITINFIRE,20161201,28.35,28.7,28.15,28.25,237982
NITINSPIN,20161201,72.75,73.6,71.5,71.8,39092
NKIND,20161201,32.5,32.5,32.5,32.5,100
NLCINDIA,20161201,78.75,78.8,76.25,77.2,53979
NMDC,20161201,122.65,122.7,117.1,117.75,3181336
NOCIL,20161201,70.2,71.5,67.5,70.1,2050238
NOIDATOLL,20161201,13.8,13.9,13.6,13.8,635784
NORBTEAEXP,20161201,10.1,10.1,10.1,10.1,2
NRBBEARING,20161201,114.5,114.9,110.25,111.6,13532
NSIL,20161201,730.2,730.25,721,721,9
NTPC,20161201,163.15,164.95,161.15,161.9,3140090
NUCLEUS,20161201,271.9,278.6,255.1,256.8,702344
NUTEK,20161201,0.8,0.85,0.75,0.8,47806
OBEROIRLTY,20161201,288,296.95,278.05,286.7,371762
OCCL,20161201,781.1,800,771.6,786.1,3249
OCL,20161201,804,829,791.4,792.8,3563
OFSS,20161201,3055.55,3055.9,3010.05,3033.9,31597
OIL,20161201,426.5,435.45,423.15,428.15,1103414
OILCOUNTUB,20161201,39.9,40.6,37.25,37.7,906906
OISL,20161201,7.45,7.45,6.85,6.95,90721
OMAXAUTO,20161201,76.6,77.5,74.6,76.65,11149
OMAXE,20161201,160.45,160.45,159.5,159.6,195771
OMKARCHEM,20161201,169.75,171.95,165,166.3,161635
OMMETALS,20161201,43.85,44.05,42.5,43.1,9784
ONELIFECAP,20161201,23.25,25.2,23.25,24.05,6721
ONGC,20161201,295,298.6,291,292.15,8502349
ONMOBILE,20161201,92.2,92.25,86.05,87.2,381427
ONWARDTEC,20161201,60.75,60.75,58.45,58.85,14986
OPTOCIRCUI,20161201,10.05,10.1,9.85,9.9,544189
ORBITCORP,20161201,4.65,4.65,4.55,4.65,58313
ORBTEXP,20161201,273.7,273.7,260.25,261.55,2142
ORCHIDPHAR,20161201,30.8,31.1,29.5,29.85,1294246
ORICONENT,20161201,48.65,50.25,48.25,48.65,167211
ORIENTABRA,20161201,34.75,34.75,33.5,33.65,9816
ORIENTALTL,20161201,5.5,5.6,5.4,5.4,1212
ORIENTBANK,20161201,120.1,121.05,117.3,118.2,2070745
ORIENTBELL,20161201,167.05,175,160.35,161.55,16461
ORIENTCEM,20161201,137.8,137.8,132.05,132.95,208651
ORIENTHOT,20161201,22.95,23,22.6,22.75,6473
ORIENTLTD,20161201,56.15,56.15,56.15,56.15,55
ORIENTPPR,20161201,74.25,74.9,69.8,70.35,487421
ORIENTREF,20161201,116.5,121.45,116.5,118.35,11908
ORISSAMINE,20161201,2159.85,2210,2123,2157.8,8244
ORTEL,20161201,129.95,137,129.95,131.35,4715
ORTINLABSS,20161201,21.85,21.95,20,20.5,80807
OUDHSUG,20161201,107.3,113.9,106.2,110.15,355588
PAEL,20161201,10.8,10.9,10.8,10.8,1502
PAGEIND,20161201,13400.15,13538,12912.05,13008.15,14590
PALREDTEC,20161201,82.5,85.85,80,84.8,5755
PANACEABIO,20161201,126.6,126.6,118.5,119.6,51375
PANAMAPET,20161201,92.1,92.1,90.75,91.05,4176
PANORAMUNI,20161201,10.05,10.1,9.8,10.05,8828
PAPERPROD,20161201,261.15,261.15,244,244.7,26013
PARABDRUGS,20161201,7.25,9,7.2,8,210385
PARACABLES,20161201,3.4,3.4,3.4,3.4,4935
PARAGMILK,20161201,270.5,272.5,261.5,263.05,22264
PARASPETRO,20161201,0.2,0.25,0.2,0.25,1827
PARRYSUGAR,20161201,36.15,44.6,36.15,44.6,130920
PARSVNATH,20161201,12.4,12.6,12.15,12.2,152382
PATELENG,20161201,74.5,85.6,74.45,85.55,5345327
PATINTLOG,20161201,81,81,77,77.4,32158
PATSPINLTD,20161201,10,10.25,9.9,9.95,3481
PBAINFRA,20161201,20,21.7,20,20.5,17816
PCJEWELLER,20161201,367.9,378.45,343.2,368.85,1947558
PDMJEPAPER,20161201,20.25,20.75,19.8,20.35,54642
PDPL,20161201,26.65,28.9,24.6,25,266400
PDSMFL,20161201,168,168,167,167.7,364
PDUMJEIND,20161201,14,14,12.8,12.85,8664
PDUMJEPULP,20161201,22,22.5,21.3,21.85,29809
PEARLPOLY,20161201,24.7,25.4,23.5,23.85,71762
PEL,20161201,1698,1698,1622.1,1630.85,96902
PENIND,20161201,43.4,44.5,43.1,43.55,130049
PENINLAND,20161201,15.4,15.6,14.55,14.7,191560
PENPEBS,20161201,154.5,159.95,154.5,156.1,176
PERSISTENT,20161201,607.35,608,601.5,605.9,60058
PETRONENGG,20161201,154.95,154.95,143.05,145.7,16708
PETRONET,20161201,393,396.5,378.05,381.5,2254659
PFC,20161201,134.6,135.7,132.8,133.6,2502376
PFIZER,20161201,1833.15,1910,1811,1892.75,37971
PFOCUS,20161201,70.75,71.05,69.3,69.95,13237
PFS,20161201,39.3,39.8,38.3,38.55,839997
PGEL,20161201,138.5,153,137,147.95,44206
PGHH,20161201,6698,6698,6540.75,6596.1,1093
PGIL,20161201,145.95,145.95,141.15,141.5,777
PHILIPCARB,20161201,231.4,231.9,225.7,226.5,77878
PHOENIXLL,20161201,147.75,148,145,145.1,58252
PHOENIXLTD,20161201,392,398.9,385,389.2,6691
PIDILITIND,20161201,643,644.4,631.25,642.05,214497
PIIND,20161201,876.4,876.4,842,844.9,60935
PILANIINVS,20161201,1372,1480,1372,1449.9,261
PILITA,20161201,12.7,13.6,12.7,13,40596
PINCON,20161201,65.35,65.5,62.15,62.95,203910
PIONDIST,20161201,203.9,203.9,193.15,195.75,13270
PIONEEREMB,20161201,53.35,55.65,50.7,51.55,44376
PIRPHYTO,20161201,101,102,95.85,96.4,17906
PITTILAM,20161201,55,56,52.5,52.75,32100
PKTEA,20161201,145,147.5,145,147.5,1001
PLASTIBLEN,20161201,492.7,500,481.65,485.4,5212
PNB,20161201,138.95,139.5,135.7,136.35,6752406
PNBGILTS,20161201,53.55,56,52.85,55.75,3402174
PNBHOUSING,20161201,913,920,901,906,389816
PNC,20161201,20.2,20.9,19.1,19.7,11191
PNCINFRA,20161201,111.9,111.9,100.1,107.75,134096
PNEUMATIC,20161201,879,879,879,879,4
POCHIRAJU,20161201,8.9,9,8.75,8.95,9905
PODDARMENT,20161201,216.55,223.8,216.5,216.55,135
POKARNA,20161201,949,949,902,909.65,1954
POLARIS,20161201,157.6,159.8,154.3,159.2,119577
POLYMED,20161201,390,396.9,382.25,386.3,1321
POLYPLEX,20161201,363.9,363.9,351,355.9,11489
PONNIERODE,20161201,205.25,212.5,204,205.05,5988
POWERGRID,20161201,192.5,192.5,183.5,184.3,6219096
POWERMECH,20161201,468.05,472.95,454.65,457.75,12934
PPAP,20161201,161,163,156.1,156.8,7198
PRABHAT,20161201,105.5,108.5,102.05,103.05,172156
PRAENG,20161201,9.6,10.2,9.6,9.9,22059
PRAJIND,20161201,78,78.8,76.8,78.25,235764
PRAKASH,20161201,50.05,50.55,48.75,48.9,160493
PRAKASHCON,20161201,5.35,5.45,5.35,5.35,14757595
PRAKASHSTL,20161201,1.35,1.55,1.3,1.4,804243
PRATIBHA,20161201,14.9,14.9,13.3,13.75,2104535
PRECAM,20161201,155.55,158.4,153,155.5,11202
PRECOT,20161201,78.5,81.9,72.25,76.9,12159
PRECWIRE,20161201,113.65,114,111.1,111.25,4316
PREMEXPLN,20161201,347,347,335,338.15,5003
PREMIER,20161201,30.6,31.3,30,31,3618
PRESSMN,20161201,42.25,44,42.15,42.7,5015
PRESTIGE,20161201,153.2,154.95,150.35,151.15,69009
PRICOL,20161201,90.9,92.35,88.8,90.3,1732840
PRIMESECU,20161201,29.8,29.8,29.1,29.8,73943
PRISMCEM,20161201,93.6,93.6,90.1,90.3,76135
PROVOGE,20161201,4.45,4.45,4.25,4.4,53012
PROZONINTU,20161201,36.9,36.9,34.5,35.3,289977
PSB,20161201,49.9,50.2,49.4,49.75,33836
PSL,20161201,5.95,5.95,5.5,5.55,21188
PSUBNKBEES,20161201,356.5,356.5,348.3,348.78,4598
PTC,20161201,72.5,74.8,71.75,72.8,2366212
PTL,20161201,129,131.5,127.1,130.4,10597
PUNJABCHEM,20161201,191,207,191,198.4,72186
PUNJLLOYD,20161201,20.2,21.75,19.8,20.7,3891330
PURVA,20161201,41.4,41.4,41,41,34246
PVP,20161201,5.2,5.25,5.05,5.05,32138
PVR,20161201,1149.25,1160,1120,1132.55,157126
QGOLDHALF,20161201,1304.75,1307.15,1290.15,1300.2,562
QUESS,20161201,661.15,661.15,627.95,643.85,267195
QUICKHEAL,20161201,237.5,238.2,226.4,227.7,148233
RADICO,20161201,119.95,126.7,117.2,122.7,1117856
RAIN,20161201,51.2,51.35,50,50.3,160788
RAINBOWPAP,20161201,3.95,3.95,3.95,3.95,52428
RAIREKMOH,20161201,64,67.5,61.2,63.6,4311
RAJESHEXPO,20161201,467,468.95,455,458.8,116896
RAJOIL,20161201,2.5,2.5,2.35,2.5,56751
RAJRAYON,20161201,0.3,0.3,0.25,0.3,8400
RAJSREESUG,20161201,59.75,59.75,56.05,56.3,21987
RAJTV,20161201,58.4,59.8,58.4,58.65,7080
RAJVIR,20161201,43.9,43.9,41.8,41.8,32
RALLIS,20161201,204.2,206.95,200.3,201.95,84105
RAMANEWS,20161201,32,32,29.7,29.85,54426
RAMASTEEL,20161201,115,115,107.65,108.7,5555
RAMCOCEM,20161201,605.2,619.25,593,599.05,672475
RAMCOIND,20161201,211.9,212.25,205,206,114303
RAMCOSYS,20161201,315,342.5,314,333.45,285137
RAMKY,20161201,69.5,70,67.95,68.55,48240
RAMSARUP,20161201,2,2,1.95,1.95,1601
RANASUG,20161201,9.25,9.4,9.05,9.2,724870
RANEENGINE,20161201,611.05,612,584.15,592.35,1217
RANEHOLDIN,20161201,799,799.9,784,788.75,679
RASOYPR,20161201,0.2,0.2,0.15,0.15,601305
RATNAMANI,20161201,559.8,575,557,569.85,34784
RAYMOND,20161201,511.9,514,497,499.2,62172
RBL,20161201,980.95,982.65,929.85,937.8,26969
RBLBANK,20161201,367,367,350.3,352.35,1136639
RCF,20161201,46.95,49.5,46.9,48.25,1964485
RCOM,20161201,37.5,37.6,35.55,35.75,15864607
RDEL,20161201,54.65,54.65,53.5,53.7,266834
RECLTD,20161201,138.5,138.6,135.1,135.7,3459995
REDINGTON,20161201,99,99,95.1,95.45,57689
REFEX,20161201,16.3,16.6,15.8,15.95,14201
REGENCERAM,20161201,7.95,7.95,7.95,7.95,1100
REIAGROLTD,20161201,0.55,0.55,0.5,0.5,249605
RELAXO,20161201,432.6,437.5,415.25,419.6,8274
RELCAPITAL,20161201,441.4,446.7,431.6,433.45,2242574
RELCNX100,20161201,86.54,86.54,86.54,86.54,28
RELCONS,20161201,36.75,37.06,36.75,37.06,300
RELDIVOPP,20161201,26,26,22.39,22.57,1238
RELIANCE,20161201,1000,1015,995,997.75,2886513
RELIGARE,20161201,274.95,275,264.6,267.75,4015
RELINFRA,20161201,482.3,485,466.35,468.8,1997488
RELNV20,20161201,372.5,372.5,372.5,372.5,1
REMSONSIND,20161201,51.5,51.5,51.5,51.5,4
RENUKA,20161201,14.2,14.35,14.05,14.1,1053572
REPCOHOME,20161201,612.2,616,584.8,588.3,47036
REPRO,20161201,421,421,404.1,413.15,9138
RESPONIND,20161201,72.2,72.2,67.15,68.9,57124
REVATHI,20161201,585,628.95,585,604,580
RICOAUTO,20161201,62.5,62.55,59.25,59.7,475916
RIIL,20161201,405.6,406.6,390.15,392.75,245721
RJL,20161201,127.5,139.9,127.5,130.6,20386
RKDL,20161201,13.1,13.45,12.2,12.6,45263
RKFORGE,20161201,327,327,312.15,317.95,10617
RMCL,20161201,17.25,17.75,16.55,16.95,609042
RML,20161201,424.5,430,404,409.5,6696
ROHITFERRO,20161201,4.9,4.9,4.75,4.75,12883
ROHLTD,20161201,73.55,75,71.5,72.8,12292
ROLLT,20161201,18,18.5,17.1,17.85,2368825
ROLTA,20161201,52.45,54.1,52,52.75,561600
ROSSELLIND,20161201,92.05,93.85,91.9,92.05,341
RPGLIFE,20161201,499.65,499.7,489.7,491.6,22350
RPOWER,20161201,41.75,42.15,40.3,40.45,2817487
RPPINFRA,20161201,185,189.45,185,186.15,4185
RRSLGETF,20161201,17.14,17.14,17.14,17.14,1579
RSSOFTWARE,20161201,99,100.7,89.6,90.6,1600291
RSWM,20161201,449.9,465,449.9,460.5,46231
RSYSTEMS,20161201,57.1,59.5,56.1,56.5,20188
RTNINFRA,20161201,3.05,3.15,3.05,3.1,538009
RTNPOWER,20161201,7.8,7.9,7.5,7.55,2433828
RUBYMILLS,20161201,341.05,352,334.35,342.35,6163
RUCHINFRA,20161201,4.2,4.2,4.2,4.2,1053
RUCHIRA,20161201,111.25,111.25,106,106.85,68291
RUCHISOYA,20161201,20.65,20.95,19.5,19.85,373642
RUPA,20161201,264,264,260,260.25,940
RUSHIL,20161201,659.7,659.7,640.1,642.15,35324
SABEVENTS,20161201,52.5,52.6,49.5,49.55,5167
SABTN,20161201,260.05,264,255.1,262,82434
SADBHAV,20161201,277.05,282.95,272,275.35,23916
SADBHIN,20161201,89.7,91.9,89.7,91,1836
SAGCEM,20161201,704.85,704.9,682,688.5,4550
SAIL,20161201,51.2,51.4,50.4,50.6,3099145
SAKHTISUG,20161201,36.8,38.6,36.45,36.95,321898
SAKSOFT,20161201,192.6,193.4,187.1,192.45,1546
SAKUMA,20161201,66,66.8,64.15,64.65,12495
SALONA,20161201,41.9,41.9,36,41,239
SALORAINTL,20161201,78.7,78.7,67.15,69.95,109546
SALSTEEL,20161201,3.9,3.9,3.8,3.9,6143
SALZERELEC,20161201,181.1,183,180.5,180.95,16598
SAMBHAAV,20161201,6.55,6.55,5.05,5.9,548837
SANCO,20161201,115,115,112.9,113.05,13511
SANDESH,20161201,919.7,919.7,871,879.35,899
SANGAMIND,20161201,258,263,255,258.55,11944
SANGHIIND,20161201,58.7,59.9,58.15,58.4,123874
SANGHVIFOR,20161201,38.2,38.45,36.25,36.5,4207
SANGHVIMOV,20161201,223.5,225,218,222.35,39444
SANOFI,20161201,4450,4450,4282,4316.75,6030
SANWARIA,20161201,5.5,5.75,5.45,5.55,112960
SARDAEN,20161201,245.05,245.8,233.7,239.15,81227
SAREGAMA,20161201,249,251.6,228.5,231.25,165187
SARLAPOLY,20161201,62.9,62.9,61.3,61.7,7647
SASKEN,20161201,396.1,400,394.25,394.9,3412
SASTASUNDR,20161201,53.9,61.5,53.9,59.85,77694
SATHAISPAT,20161201,69.25,70,64,64.65,29565
SATIN,20161201,458,458,438.4,438.4,129052
SBBJ,20161201,745,745,700.85,704.7,43079
SBIN,20161201,259.65,261,254.65,255.65,12986151
SBT,20161201,564.05,566,552.4,554.25,10674
SCHNEIDER,20161201,150.75,151.8,142.15,142.85,96051
SCI,20161201,60.4,60.85,59.15,59.4,658503
SDBL,20161201,141.8,144.55,138,138.9,26274
SEAMECLTD,20161201,94.85,96.5,88,88.95,118994
SEINV,20161201,212,212,212,212,73
SELAN,20161201,194.5,199.5,188.3,189.6,714817
SELMCL,20161201,3,3.25,3,3.1,169666
SENSEXIWIN,20161201,275.84,275.85,275.84,275.85,13
SEPOWER,20161201,7.1,7.85,6.75,7.5,6244
SEQUENT,20161201,112.35,115.05,111,111.8,20331
SERVALL,20161201,3.5,3.5,3.5,3.5,126
SESHAPAPER,20161201,774.05,779.65,736,739.4,16325
SETCO,20161201,38.2,38.85,37.95,38.1,13341
SETFGOLD,20161201,2634.85,2634.95,2610,2611.8,3243
SETFNIF50,20161201,83.8,85.3,83.53,84.06,13725
SETFNIFBK,20161201,189.3,189.3,187,187.8,186
SETFNN50,20161201,226.4,227,224.1,224.4,2449
SEZAL,20161201,5.7,5.7,5.7,5.7,1000
SFCL,20161201,99.5,99.9,98.5,99.2,3882
SGFL,20161201,1.9,1.9,1.9,1.9,100
SGJHL,20161201,4.7,4.7,4.5,4.6,23827
SGL,20161201,15.8,16.25,15.8,16.25,770
SHAHALLOYS,20161201,14,14,11.7,11.75,2965
SHAKTIPUMP,20161201,139,139,127.25,128.1,6724
SHALPAINTS,20161201,160,160,152.2,153.8,66222
SHANTIGEAR,20161201,118.2,118.2,113.8,114.15,15911
SHARDACROP,20161201,425,430,419.05,424.65,18756
SHARDAMOTR,20161201,1080,1095,1035,1039.15,1350
SHARIABEES,20161201,189.9,190.95,189.9,190.95,278
SHARONBIO,20161201,9.65,10.75,9.65,10.1,399989
SHEMAROO,20161201,397.75,422,388.15,416.15,202263
SHILPAMED,20161201,679,685,652,660.4,63931
SHILPI,20161201,191.55,204,190.85,199.15,807458
SHIRPUR-G,20161201,116.5,121,116,121,21551
SHIVAMAUTO,20161201,42,42,40.75,41.2,19025
SHIVTEX,20161201,255.9,255.9,244.15,249.9,17303
SHK,20161201,299.7,300.45,288,291.65,31866
SHOPERSTOP,20161201,297.45,298,292,294.15,4059
SHREECEM,20161201,15555,15680,14652.3,14990.3,15528
SHREEPUSHK,20161201,184,184.45,175.25,176.15,191950
SHREERAMA,20161201,15.1,15.1,14,14.35,27974
SHRENUJ,20161201,2.8,2.8,2.7,2.8,411681
SHREYANIND,20161201,109.5,110,100.55,101.45,40533
SHREYAS,20161201,228.95,232.8,225.15,228.3,23464
SHRIPISTON,20161201,1393.95,1393.95,1350,1350,4
SHRIRAMCIT,20161201,1880,1907,1864.15,1875.9,18279
SHRIRAMEPC,20161201,34.5,34.7,33.7,33.95,239082
SHYAMCENT,20161201,9.75,10.8,9.5,10.6,738935
SHYAMTEL,20161201,28.6,29.4,28.3,28.9,13410
SICAGEN,20161201,24.25,24.65,22.2,23.75,21281
SICAL,20161201,212.8,215.95,205.3,206.6,36123
SIEMENS,20161201,1090,1122,1082.1,1117.35,210038
SIGNET,20161201,25.4,26.1,25.05,25.3,153614
SIL,20161201,23.5,23.8,23.25,23.8,4229
SILINV,20161201,109.7,112.7,101.1,108.45,13018
SIMBHALS,20161201,30.45,31.4,29.5,30.2,63379
SIMPLEX,20161201,25,26.5,25,25.2,8951
SIMPLEXINF,20161201,308,308,302.1,305.35,1128
SINTEX,20161201,77.7,78.25,75.85,76.05,1917286
SITASHREE,20161201,7.8,8,7.45,7.45,172678
SITINET,20161201,36.05,36.75,35.25,35.55,81454
SIYSIL,20161201,1249.95,1285.75,1229.1,1250.35,1454
SJVN,20161201,31.8,33.05,31.8,32.5,1403521
SKFINDIA,20161201,1234.7,1244,1221.05,1239.15,10499
SKIL,20161201,24.9,24.9,22.3,22.95,49303
SKIPPER,20161201,140.6,142,138.55,139.15,12232
SKMEGGPROD,20161201,53.85,53.85,52.5,52.8,31608
SMARTLINK,20161201,86,92.35,85.05,89.15,38525
SMLISUZU,20161201,1144.8,1153,1115.45,1133,38058
SMPL,20161201,2.65,2.7,2.5,2.55,86233
SMSPHARMA,20161201,95.95,96.3,92.6,93.2,25000
SNOWMAN,20161201,53.95,54.25,52.5,52.8,558380
SOBHA,20161201,255.5,255.5,246,247.05,82582
SOLARINDS,20161201,657,670.05,657,666.15,9228
SOMANYCERA,20161201,522,522,502,504.45,6433
SOMATEX,20161201,9.65,9.75,9.4,9.75,33380
SOMICONVEY,20161201,48.75,54.8,47.5,48.15,41376
SONASTEER,20161201,60.9,61.6,57.4,58,164296
SONATSOFTW,20161201,158.7,158.7,152.65,153.35,74308
SOTL,20161201,786.9,798,761.15,768.3,1013
SOUTHBANK,20161201,21.6,21.65,21,21.05,1817024
SPAL,20161201,327.75,333.25,322.15,326.25,31188
SPARC,20161201,320.45,333.3,318.15,325.15,269761
SPECIALITY,20161201,76.4,78.1,74.95,75.45,9761
SPENTEX,20161201,5,5.25,4.85,5.25,2229
SPHEREGSL,20161201,71.8,71.8,62.05,62.75,14531
SPIC,20161201,20.3,20.7,20.15,20.25,177114
SPICEMOBI,20161201,15.7,16.45,15,15.1,12767
SPLIL,20161201,25.35,27,25.3,27,9559
SPMLINFRA,20161201,55.8,56,54.2,55.9,14704
SPYL,20161201,1.85,1.95,1.65,1.7,132357
SQSBFSI,20161201,710.05,719.9,702,705.4,5586
SREEL,20161201,115.5,122.9,115.5,119.35,371
SREINFRA,20161201,81.5,81.85,77.5,78.05,632370
SRF,20161201,1581.4,1591.6,1546,1582.75,188928
SRGINFOTEC,20161201,0.25,0.3,0.2,0.3,174400
SRHHYPOLTD,20161201,145.05,148.9,142.25,143.65,12252
SRIPIPES,20161201,285,286.35,273.35,275.6,130053
SRSLTD,20161201,5.6,5.6,5.4,5.45,255134
SRTRANSFIN,20161201,907,917.55,890,901.6,545225
SSWL,20161201,549.85,650,546.95,633.95,366951
STAMPEDE,20161201,27.65,27.9,26.85,27,41479
STAR,20161201,1095.4,1100,1067,1076,160328
STARPAPER,20161201,204,204.75,186.05,192.25,414043
STCINDIA,20161201,117.65,124.95,115.5,121.75,633420
STEL,20161201,53.25,53.25,50.5,50.75,4997
STERLINBIO,20161201,3.55,3.6,3.45,3.6,44931
STERTOOLS,20161201,918,918,862.8,896.8,1701
STINDIA,20161201,11,11,10,11,129
STOREONE,20161201,120.05,121.95,115,115,105072
STRTECH,20161201,96.4,96.5,94.5,94.75,174928
SUBEX,20161201,10.4,10.45,10.05,10.1,1704569
SUBROS,20161201,172.05,174.7,164.05,165.35,72602
SUDARSCHEM,20161201,326.25,328.15,313.35,314.7,282719
SUJANATWR,20161201,8.9,9.1,8.75,8.85,18207
SUJANAUNI,20161201,1.9,1.95,1.8,1.85,110789
SUMEETINDS,20161201,38.9,39.2,37.3,37.9,1824208
SUMMITSEC,20161201,458,458,425.1,444.4,3506
SUNCLAYLTD,20161201,2824.95,2872,2781,2802.35,187
SUNDARAM,20161201,4.25,5,4.2,4.85,3755487
SUNDARMFIN,20161201,1255,1281,1222,1238.85,19575
SUNDRMBRAK,20161201,450,466.45,433.3,438.65,3876
SUNDRMFAST,20161201,296,303.65,294.5,295.8,77672
SUNFLAG,20161201,36,36.05,35,35.05,85625
SUNILHITEC,20161201,10.65,10.65,10.65,10.65,132104
SUNPHARMA,20161201,709.8,724.5,707,721.5,2796906
SUNTECK,20161201,198.45,202.5,194,196.7,63223
SUNTV,20161201,467.1,469.95,459.15,461.8,828448
SUPERHOUSE,20161201,139.2,143.95,139.2,140.05,1574
SUPERSPIN,20161201,12.6,13.1,12.45,12.85,34240
SUPPETRO,20161201,208.95,213,205.7,205.9,16970
SUPRAJIT,20161201,189.85,189.85,185.6,186.05,3828
SUPREMEIND,20161201,885.5,922.05,885.15,894,31038
SUPREMEINF,20161201,72.9,73.65,70.3,72.45,96243
SUPREMETEX,20161201,5.1,5.1,4.7,4.7,573992
SURANAIND,20161201,4.8,4.8,4.5,4.6,5494
SURANASOL,20161201,23.85,25.65,23.4,24.7,373894
SURANAT&P,20161201,4.9,5.3,4.75,5.1,8530
SURYALAXMI,20161201,130,132.4,128,128.4,52617
SURYAROSNI,20161201,208.25,211,205.05,208.1,91810
SUTLEJTEX,20161201,800,800,781.5,785.5,2145
SUVEN,20161201,182,185.4,179,182.45,400797
SUZLON,20161201,14.85,15.05,14.65,14.8,12826903
SWANENERGY,20161201,149.9,153,149.5,150.1,420172
SWARAJENG,20161201,1330,1345,1316.4,1339.05,1713
SWELECTES,20161201,332,338.7,321.05,331.4,2724
SYMPHONY,20161201,1221.1,1237,1205,1212.1,23991
SYNCOM,20161201,6.9,7.7,6.75,7.2,241418
SYNDIBANK,20161201,67.7,67.75,66.1,66.5,1235689
SYNGENE,20161201,587.7,616.3,585.05,604.7,343024
TAINWALCHM,20161201,48,48,41.65,43.95,2134
TAJGVK,20161201,114,114,108,108.7,14956
TAKE,20161201,125.5,128,125.1,125.95,160592
TALBROAUTO,20161201,129,131,128.05,128.75,15419
TALWALKARS,20161201,251,254.5,246.4,250.5,17196
TANLA,20161201,41.4,45.1,41.4,43.35,1246380
TANTIACONS,20161201,16.35,16.55,16.05,16.45,12692
TARAJEWELS,20161201,38.5,40.8,37.3,37.7,118238
TARAPUR,20161201,5.1,5.1,5.1,5.1,150
TARMAT,20161201,38.4,38.9,37.3,38.45,1859
TATACHEM,20161201,483,483,471,477.2,555283
TATACOFFEE,20161201,117,117.15,114.35,115.8,155137
TATACOMM,20161201,658,673.95,654.5,665.45,1028694
TATAELXSI,20161201,1279,1312.95,1263.1,1301.45,837261
TATAGLOBAL,20161201,124.65,124.65,121.55,121.9,1205710
TATAINVEST,20161201,579.95,579.95,567.05,572.35,10321
TATAMETALI,20161201,336.7,336.7,324.1,326.25,130793
TATAMOTORS,20161201,457,457.7,446.9,448.2,7706825
TATAMTRDVR,20161201,299.3,299.3,290.75,292.5,1030715
TATAPOWER,20161201,74.8,75.1,72.5,72.85,4458587
TATASPONGE,20161201,556.4,563.7,540.6,546.05,91127
TATASTEEL,20161201,417.35,418.5,407.75,409.6,3073859
TBZ,20161201,63.75,71.15,61.45,66.25,1525948
TCI,20161201,175.25,177,172.4,173.3,10027
TCIDEVELOP,20161201,340,343,315,331,464
TCIFINANCE,20161201,25.7,25.7,24.15,24.75,10465
TCS,20161201,2277,2290,2254.05,2263.45,561526
TDPOWERSYS,20161201,177.9,178.9,173.3,174.35,7045
TEAMLEASE,20161201,887,887,852.1,856.9,7895
TECHM,20161201,480.05,485.2,471.4,475.05,2059534
TECHNO,20161201,308,308,299,302.7,13954
TECHNOFAB,20161201,190,192.7,185.25,190.5,3711
TEXINFRA,20161201,43.75,44.7,42.65,42.75,62029
TEXMOPIPES,20161201,21.25,21.25,20.2,20.35,39589
TEXRAIL,20161201,108.2,108.3,104.4,104.85,183454
TFCILTD,20161201,53.4,53.9,51.8,52.75,389115
TFL,20161201,9.7,10.5,9.7,10,728
TGBHOTELS,20161201,68,68.8,66.35,66.9,38218
THANGAMAYL,20161201,175,189.75,168,170.75,8346
THEMISMED,20161201,568.05,628.75,568,590.5,310
THERMAX,20161201,845.4,848.05,825.65,829.5,7925
THIRUSUGAR,20161201,52,54.5,52,52.1,15756
THOMASCOOK,20161201,187.8,189.75,186.2,187.8,47307
THOMASCOTT,20161201,13.2,13.2,13.2,13.2,1175
THYROCARE,20161201,678.5,684.1,663,665.1,25497
TI,20161201,15.05,15.3,14.85,15,55000
TIDEWATER,20161201,5779,5818,5750,5759.6,983
TIIL,20161201,360,364.7,354.05,356.6,3068
TIJARIA,20161201,5.5,5.65,5.5,5.65,2169
TIL,20161201,272.5,274.5,266.95,268.65,5437
TIMESGTY,20161201,23.5,24.65,23.5,24.6,1075
TIMETECHNO,20161201,93.25,95.9,92,92.45,146712
TIMKEN,20161201,560,564.9,551,553.7,8136
TINPLATE,20161201,80,80.6,78.15,78.3,110208
TIPSINDLTD,20161201,61.6,61.6,59.3,60.15,4966
TIRUMALCHM,20161201,817.4,824,775,785.1,188254
TITAN,20161201,323,333.4,317.25,324.9,2650987
TNPETRO,20161201,25.55,25.8,24.85,24.9,69027
TNPL,20161201,354.55,357.9,342.5,344.8,151301
TNTELE,20161201,2.9,2.9,2.9,2.9,15
TOKYOPLAST,20161201,102.95,105,99.5,100.45,99876
TORNTPHARM,20161201,1392,1406.25,1380.2,1391.6,77741
TORNTPOWER,20161201,179.15,179.95,175.5,176.25,238730
TPLPLASTEH,20161201,436,443,407.2,411.95,37189
TREEHOUSE,20161201,36.85,37.3,32.8,33.15,894798
TRENT,20161201,183.9,183.9,178,178.7,673205
TRF,20161201,208.75,212.95,200.55,202.7,21613
TRICOM,20161201,1.25,1.35,1.25,1.35,3000
TRIDENT,20161201,58.25,58.45,56.55,56.7,583219
TRIGYN,20161201,103.65,104.3,100.75,101.35,58749
TRIL,20161201,361.1,372,355.5,355.85,29922
TRITURBINE,20161201,117.1,117.1,114.9,115.15,19144
TRIVENI,20161201,59.4,59.85,58.15,58.3,730898
TTKHLTCARE,20161201,916.9,920,916.9,916.95,21
TTKPRESTIG,20161201,5180.6,5370,5180.6,5295.4,3100
TTL,20161201,43.8,45.85,43.8,44.8,2867
TTML,20161201,6.4,6.45,6.05,6.15,2052201
TUBEINVEST,20161201,575,590,575,581.85,9179
TULSI,20161201,4,4.35,3.9,4,14592
TV18BRDCST,20161201,38.4,38.6,37.55,37.8,1418371
TVSELECT,20161201,189,195,163.5,170.25,2747429
TVSMOTOR,20161201,373.5,376.5,364.4,367.5,1167302
TVSSRICHAK,20161201,3513.95,3532.95,3400,3415.7,4648
TVTODAY,20161201,313,319.85,312.95,317.15,26127
TVVISION,20161201,277.5,295,263,292.35,73039
TWL,20161201,115,115,112,112.4,234753
UBHOLDINGS,20161201,43.15,45.7,42.05,44,237593
UBL,20161201,879.2,879.2,860.15,865.2,408125
UCALFUEL,20161201,185.25,185.25,174.45,175.3,62864
UCOBANK,20161201,34.35,34.35,33.7,33.8,465917
UFLEX,20161201,280,281.5,267.3,269.15,140693
UFO,20161201,448.75,448.75,437.6,443,40690
UGARSUGAR,20161201,27.55,28.2,27.15,27.3,411967
UJAAS,20161201,48.15,49.25,45.35,47.5,2889380
UJJIVAN,20161201,367.5,368,352.5,353.4,726337
ULTRACEMCO,20161201,3619.7,3620.85,3561.2,3570.7,267124
UMANGDAIRY,20161201,76.95,76.95,74,76,8654
UMESLTD,20161201,2.3,2.35,2.3,2.35,67
UNICHEMLAB,20161201,267.9,269.9,265,268.75,23933
UNIENTER,20161201,69,69.85,64.25,67.75,71830
UNIONBANK,20161201,152.2,153,146.3,147.7,3933605
UNIPLY,20161201,221.95,225.8,202.2,207.65,14804
UNITECH,20161201,5,5.15,4.95,5,12844146
UNITEDBNK,20161201,21.35,21.4,21.1,21.2,69451
UNITEDTEA,20161201,312.35,314,295,302.3,386
UNITY,20161201,9.7,9.7,9.35,9.4,36006
UNIVCABLES,20161201,73.9,73.9,72.65,73.4,253
UPERGANGES,20161201,305.75,314,298.05,304.3,482003
UPL,20161201,631,654.1,630,650.5,2180181
USHAMART,20161201,14.7,14.8,14.3,14.35,146870
USHERAGRO,20161201,10.1,10.3,9.9,10.1,104630
UTINIFTETF,20161201,839.25,839.25,837.7,839.05,21
UTISENSETF,20161201,271.9,272.4,271.9,272.4,17
UTTAMSTL,20161201,28.8,29.4,28.25,28.4,32958
UTTAMSUGAR,20161201,50.55,51.9,49.3,49.95,92413
UVSL,20161201,0.5,0.5,0.45,0.5,488252
V2RETAIL,20161201,120.9,121,116.25,118.55,42358
VADILALIND,20161201,525,539.9,521.8,528.65,9093
VAIBHAVGBL,20161201,276.95,284.75,275.35,277.6,3138
VAKRANGEE,20161201,277,277.8,272.7,275.75,1577946
VALUEIND,20161201,11.7,12,11.7,11.75,262
VARDHACRLC,20161201,47,48,46,46.3,12606
VARDMNPOLY,20161201,80,81.8,76.35,80.7,434786
VASCONEQ,20161201,32.3,32.3,30.65,30.95,232826
VASWANI,20161201,9.55,9.6,9.5,9.6,17380
VBL,20161201,435.15,439.9,432,433.05,17221
VEDL,20161201,233.05,233.4,226.25,226.9,9165096
VENKEYS,20161201,455,463,455,460.85,7778
VENUSREM,20161201,96.95,97.4,92.9,94.55,71611
VESUVIUS,20161201,1069,1110,1048.1,1093.25,1305
VETO,20161201,139,139,134,135,29538
VGUARD,20161201,172.05,173.4,168.5,168.9,470491
VHL,20161201,1945.85,1945.85,1850.1,1874,88
VICEROY,20161201,19,19.15,18.1,18.3,74545
VIDEOIND,20161201,104.25,104.4,103.75,103.9,61536
VIDHIDYE,20161201,55.45,55.45,52.75,53.15,49451
VIJAYABANK,20161201,44.65,45.2,44.1,44.2,457349
VIJIFIN,20161201,15.1,16,14.5,15,28990
VIJSHAN,20161201,11.35,11.7,11,11.05,9887
VIKASECO,20161201,18.5,18.65,17.9,18,658662
VIMALOIL,20161201,35,35.5,34.6,35,1450
VIMTALABS,20161201,100.6,102,98.7,99.1,61177
VINATIORGA,20161201,585.7,602,585.7,599.15,56569
VINDHYATEL,20161201,634.95,642,620,622.1,14571
VINYLINDIA,20161201,61.7,62.6,61.05,61.4,4757
VIPIND,20161201,121.9,123.45,120,120.4,158331
VIPULLTD,20161201,62.5,64.5,61.1,62.1,27881
VISAKAIND,20161201,202.95,202.95,194,196.45,22007
VISASTEEL,20161201,17.1,18.3,17.1,17.6,119676
VISESHINFO,20161201,0.25,0.3,0.25,0.3,9272624
VISHNU,20161201,253,258.7,252,253.8,7480
VIVIDHA,20161201,2.1,2.1,2.05,2.05,761801
VIVIMEDLAB,20161201,100.65,100.65,94.5,95.2,488559
VKSPL,20161201,0.05,0.1,0.05,0.1,219357
VLSFINANCE,20161201,52.95,53.9,50.8,51.3,38796
VMART,20161201,484.15,484.15,473,478.5,1501
VOLTAMP,20161201,972.2,982,935.1,944.1,38504
VOLTAS,20161201,319,319,308.35,310.1,824865
VRLLOG,20161201,279.5,279.5,272,273.9,40584
VSSL,20161201,97.95,97.95,92.85,93.8,4514
VSTIND,20161201,2230,2230,2190,2215.7,32123
VSTTILLERS,20161201,1751.95,1799,1751.95,1787.45,771
VTL,20161201,1109.65,1109.65,1100.15,1101.45,16245
WABAG,20161201,504.25,505.2,495.25,503.25,58591
WABCOINDIA,20161201,5131.95,5132,5000.5,5035.1,2585
WALCHANNAG,20161201,149.65,150.6,145,145.7,46881
WANBURY,20161201,43.55,43.55,43.55,43.55,1183
WEBELSOLAR,20161201,41.75,42.9,41.4,41.5,4411
WEIZFOREX,20161201,175,178,170,174.15,521
WEIZMANIND,20161201,33,33,31.55,32.35,1163
WELCORP,20161201,81.8,88.45,81.1,82.55,4975364
WELENT,20161201,63.7,65,62,62.35,149013
WELINV,20161201,86.25,87.05,82.05,82.4,1950
WELSPUNIND,20161201,70.6,71.65,69.3,70.6,3634485
WENDT,20161201,1824,1824,1760,1760.75,165
WHEELS,20161201,1186.05,1210,1185,1191.95,265
WHIRLPOOL,20161201,1021.95,1039,947,953.05,72688
WILLAMAGOR,20161201,55,55,54.05,55,1050
WINDMACHIN,20161201,45.8,45.8,43.5,43.75,17351
WINSOME,20161201,1.9,1.9,1.8,1.9,5500
WIPRO,20161201,469.7,470.95,464.25,468.3,619149
WOCKPHARMA,20161201,705,721,700.1,704.4,1245443
WONDERLA,20161201,345,345,333,334.45,67307
WSI,20161201,9.25,9.25,9.25,9.25,1
WSTCSTPAPR,20161201,140.9,142,134.3,136.3,157279
XCHANGING,20161201,63.55,65.35,61.15,62.55,20132
XLENERGY,20161201,2.65,2.7,2.65,2.7,749
XPROINDIA,20161201,49,49,47.5,47.75,7147
YESBANK,20161201,1175.7,1184.75,1157,1161,2044470
ZANDUREALT,20161201,1142.15,1219.9,1142,1168.75,2639
ZEEL,20161201,456.9,463.7,455,457.6,2194455
ZEELEARN,20161201,42,42,41,41.7,427865
ZEEMEDIA,20161201,36.4,36.4,35.4,35.6,820631
ZENITHBIR,20161201,0.7,0.7,0.7,0.7,100
ZENSARTECH,20161201,998,1004,995,996.05,21478
ZENTEC,20161201,67.35,67.75,65.85,66.05,121252
ZICOM,20161201,41.05,41.9,41.05,41.25,18856
ZODIACLOTH,20161201,190,190,186,186,561
ZUARI,20161201,215.35,218.8,212,216.6,15584
ZUARIGLOB,20161201,96.9,97.5,94,94.2,6191
ZYDUSWELL,20161201,855,858,840.5,851.9,3698
ZYLOG,20161201,4.25,4.25,4.1,4.2,15626
NIFTY,20161201,8244,8250.8,8185.05,8192.9,162597213,0
NIFTYNEXT50,20161201,22238.45,22243.7,21958.35,21974.15,86791463,0
NIFTY100,20161201,8486.6,8491.9,8418.3,8425.9,249388676,0
NIFTY500,20161201,7099.6,7103.8,7034.65,7040.25,675632663,0
NIFTYMIDCAP50,20161201,3767.05,3770.85,3694.7,3699.45,131529639,0
NIFTYAUTO,20161201,9126.85,9130.25,9018.15,9041,33770024,0
BANKNIFTY,20161201,18676.75,18713.1,18389.65,18428.45,62882921,0
NIFTYENERGY,20161201,9991.2,10030.15,9862.75,9876.35,44356939,0
NIFTYFINANCE,20161201,7618.95,7641.65,7525.2,7533.75,53661167,0
NIFTYFMCG,20161201,20523.4,20671.1,20436.65,20554.7,11652459,0
NIFTYIT,20161201,10090,10108.8,10002.4,10049.75,9518941,0
NIFTYMETAL,20161201,2813.95,2814.5,2741.55,2748.8,41639351,0
NIFTYMNC,20161201,9788.75,9795.25,9700.65,9720.55,29040959,0
NIFTYPHARMA,20161201,11103.25,11215.45,11076.05,11132.05,7658027,0
NIFTYPSUBANK,20161201,3194.35,3210,3132.45,3140.9,43794869,0
NIFTYREALTY,20161201,168.2,169,165.2,165.75,35004344,0
NIFTYPSE,20161201,3752.35,3760.4,3691.65,3695.25,69343129,0
VIX,20161201,16.85,16.89,14.335,16.69,0,0