20MICRONS,20170201,39.05,40.5,38.85,39.

7,62889
3IINFOTECH,20170201,5.65,5.75,5.5,5.6,2423983
3MINDIA,20170201,12010.55,12044.05,11359.6,11763.85,1323
63MOONS,20170201,79.75,81.6,79.5,81.2,85029
8KMILES,20170201,614.6,620,602,613.25,28358
A2ZINFRA,20170201,42,42.7,40.1,42.1,1130113
AARTIDRUGS,20170201,615,620,603.65,619.9,14222
AARTIIND,20170201,723.95,735,711.3,731.95,23788
AARVEEDEN,20170201,85.3,87.9,82.5,86.25,9888
ABAN,20170201,243.3,247.9,241.15,246,721160
ABB,20170201,1095,1123.95,1092.6,1108.55,41417
ABBOTINDIA,20170201,4401,4429.95,4360,4415.55,2203
ABFRL,20170201,151.5,151.6,147.75,149.05,750678
ABIRLANUVO,20170201,1362.7,1398.7,1360.5,1391.6,616998
ABMINTLTD,20170201,105.4,105.4,102,102,25
ACC,20170201,1416,1476.15,1412.5,1468.55,399235
ACCELYA,20170201,1627,1635,1600.05,1620.15,2819
ACE,20170201,47.65,49.4,46.5,48.5,219257
ADANIENT,20170201,88,91.3,87.2,90.85,6995463
ADANIPORTS,20170201,295.55,306,293.65,304.6,3158512
ADANIPOWER,20170201,36.5,37.05,35.15,36.8,15202434
ADANITRANS,20170201,63.7,65.25,63.2,64.95,719585
ADFFOODS,20170201,150.5,153.4,146,151.85,93297
ADHUNIK,20170201,7.9,7.9,7.35,7.5,22556
ADHUNIKIND,20170201,95,104.9,90.55,104.15,31254
ADLABS,20170201,74.5,77.15,73.1,75.65,263960
ADORWELD,20170201,300.9,305,299.1,300.25,10224
ADSL,20170201,35.35,35.35,34,34.5,15702
ADVANIHOTR,20170201,60,60.5,54.6,57.25,27754
ADVENZYMES,20170201,1795,1818,1783.55,1791.9,47657
AEGISCHEM,20170201,129.65,138.95,129.05,137.9,543803
AFL,20170201,59.15,59.85,58.15,59.6,4693
AGARIND,20170201,352.05,355,351,353.75,8120
AGCNET,20170201,89.45,89.45,85,85.95,2360
AGRITECH,20170201,33.05,34.9,32.7,34.35,9866
AHLEAST,20170201,207.95,207.95,202.1,202.1,101
AHLUCONT,20170201,271,279,268.9,272,42837
AHLWEST,20170201,218.9,221,215.05,220.65,1747
AIAENG,20170201,1358.45,1370.1,1339.25,1344.2,17562
AIFL,20170201,420,432.85,419,428.25,56573
AJANTPHARM,20170201,1698,1706.4,1665,1696.55,146190
AJMERA,20170201,158.6,164.7,153.15,163.85,186968
AKSHOPTFBR,20170201,25,26.15,24.5,25.85,6250789
AKZOINDIA,20170201,1440,1450,1430,1449.3,13189
ALANKIT,20170201,36.7,37.45,35.35,36.5,2163975
ALBERTDAVD,20170201,374,374,365.2,372.95,2545
ALBK,20170201,66.8,68.75,66.2,68.55,2889480
ALCHEM,20170201,22.4,22.5,22.2,22.5,2590
ALEMBICLTD,20170201,35.45,35.95,35.45,35.6,113724
ALICON,20170201,394.8,394.8,374.2,378.55,3941
ALKALI,20170201,76.45,77.4,75.05,75.85,9751
ALKEM,20170201,1667,1705,1647.1,1694.75,51808
ALKYLAMINE,20170201,316.85,369.8,316.2,348.3,258521
ALLCARGO,20170201,175.1,178,174,175.15,39232
ALLSEC,20170201,401,421.95,400.25,412.9,20101
ALMONDZ,20170201,14.7,15.3,14.7,14.75,3719
ALOKTEXT,20170201,3.3,3.35,3.2,3.25,5598199
ALPA,20170201,35.15,36,34.55,35.95,18376
ALPHAGEO,20170201,888,910,878.25,902.25,16116
ALPSINDUS,20170201,8.6,8.75,8.45,8.65,80385
AMARAJABAT,20170201,898.95,904.6,879,900.15,458383
AMBIKCO,20170201,1106.15,1125,1069.95,1101.1,10141
AMBUJACEM,20170201,229.35,236.5,229,234.4,2228274
AMDIND,20170201,29.65,30,29.5,29.95,12375
AMRUTANJAN,20170201,597,612.4,590.05,605.35,10000
AMTEKAUTO,20170201,33.7,33.9,33.2,33.75,879999
AMTL,20170201,28.75,29.6,28.75,29.6,2354
ANANDAMRUB,20170201,18,18,18,18,50
ANANTRAJ,20170201,43.35,46.8,43,46.2,2268227
ANDHRABANK,20170201,50.75,51.6,49.8,51.45,3274478
ANDHRACEMT,20170201,8.7,9.25,8.6,9.15,513370
ANDHRSUGAR,20170201,229,234.5,226.6,233.25,69064
ANGIND,20170201,10.65,10.9,10.4,10.65,75049
ANIKINDS,20170201,27,27,27,27,1000
ANKITMETAL,20170201,1.95,1.95,1.9,1.95,30932
ANSALAPI,20170201,15.35,16,15.3,15.85,1198811
ANSALHSG,20170201,24.45,26.65,24.45,26.65,496338
ANTGRAPHIC,20170201,1.4,1.4,1.35,1.4,92900
APARINDS,20170201,625,632,613.5,629.55,14088
APCOTEXIND,20170201,319,319,309,311.45,4599
APLAPOLLO,20170201,1059.95,1087,1046.5,1073,12149
APLLTD,20170201,556.95,559,550.5,555.5,69860
APOLLOHOSP,20170201,1231.5,1244,1226,1235.3,113915
APOLLOTYRE,20170201,180.3,189,176.25,186.95,7118554
APOLSINHOT,20170201,385,385,385,385,24
APTECHT,20170201,183.8,189.7,183.8,187.7,410080
ARCHIDPLY,20170201,60.65,63.8,60.1,62.05,45949
ARCHIES,20170201,24.4,24.5,23.75,24.25,66415
ARCOTECH,20170201,572.3,664.95,568.85,635.15,196375
ARIES,20170201,166,173,166,169.65,142503
ARIHANT,20170201,56.5,59.3,56.5,59.3,321
ARMANFIN,20170201,187.95,193.95,181.1,192.8,16121
AROGRANITE,20170201,74.5,77.6,73.3,76.85,62887
ARROWGREEN,20170201,518.05,534.9,510,525.9,14913
ARROWTEX,20170201,40.6,40.7,38.1,39.55,29897
ARSHIYA,20170201,38.15,43.7,38,41.75,219346
ARSSINFRA,20170201,70.95,73.45,69.5,73.05,212541
ARVIND,20170201,370,378.5,363.95,376.45,1257294
ARVSMART,20170201,72.3,74,70.2,73.85,49737
ASAHIINDIA,20170201,197.95,202.8,197,201.7,17124
ASAHISONG,20170201,260.5,265,251.15,255.65,95349
ASAL,20170201,69.2,69.2,66.75,68,11027
ASHAPURMIN,20170201,67.5,70,65.1,68.95,135579
ASHIANA,20170201,145.6,173.25,145.6,173.25,1528622
ASHIMASYN,20170201,16,16,15.55,15.65,43567
ASHOKA,20170201,182.9,193.4,180,192.15,462710
ASHOKLEY,20170201,91.6,93.1,90.6,92.15,20594085
ASIANHOTNR,20170201,103,105.95,103,105.95,1450
ASIANPAINT,20170201,970.7,1001.05,970.2,991,1241463
ASIANTILES,20170201,274.2,278.5,268.65,272.6,237578
ASPINWALL,20170201,198,198,190,191.4,1563
ASSAMCO,20170201,6.7,6.7,6.4,6.55,132703
ASTEC,20170201,569.7,576.85,557.55,569.85,60605
ASTRAL,20170201,386.1,427,383.6,413.75,268090
ASTRAMICRO,20170201,119.4,120.7,117.5,118.2,358702
ASTRAZEN,20170201,941.05,950,930,944.15,4200
ATFL,20170201,491.4,509,485.85,494.8,8922
ATLANTA,20170201,74.1,77.65,74,75.5,252938
ATLASCYCLE,20170201,517,523.8,493.1,520.05,16129
ATNINTER,20170201,0.25,0.25,0.25,0.25,300
ATUL,20170201,2255,2315,2249.95,2303.85,9516
ATULAUTO,20170201,426.55,432,420.1,424.95,24051
AURIONPRO,20170201,126.2,131.8,121.6,130.35,138812
AUROPHARMA,20170201,675,678.15,660,667.95,2425970
AUSOMENT,20170201,30.25,30.25,28.1,29.15,2140
AUSTRAL,20170201,0.25,0.35,0.25,0.35,16971
AUTOAXLES,20170201,650,656,641.5,650.4,1300
AUTOIND,20170201,54.45,54.7,53,53.8,14071
AUTOLITIND,20170201,52.95,54.9,52.95,53.45,5660
AVANTIFEED,20170201,572.5,572.5,555,565.7,13752
AVTNPL,20170201,34.5,34.9,33.75,34.6,67417
AXISBANK,20170201,467.75,479.9,460,475.65,8340303
AXISCADES,20170201,183.95,187.9,181.35,185.65,64060
AXISGOLD,20170201,2570,2618,2570,2588,26
AYMSYNTEX,20170201,93,97.35,90.25,96.15,246232
BAFNAPHARM,20170201,30,30.3,29.1,30.15,23767
BAGFILMS,20170201,4.7,4.7,4.35,4.5,78605
BAJAJ-AUTO,20170201,2838.3,2872,2812,2854.15,369867
BAJAJCORP,20170201,376.7,376.7,365,367.4,44856
BAJAJELEC,20170201,241.5,245.6,238.8,243.6,64372
BAJAJFINSV,20170201,3270,3347,3166,3328.4,124882
BAJAJHIND,20170201,14.5,14.6,14.2,14.4,3465820
BAJAJHLDNG,20170201,2022.05,2056.15,1990,2043.7,30858
BAJFINANCE,20170201,1039,1069.9,1025,1066.15,1860379
BALAJITELE,20170201,89.55,92,87.25,89.7,31499
BALAMINES,20170201,358.95,358.95,337.45,345.35,30265
BALKRISHNA,20170201,81.6,83.9,80.05,80.85,10809
BALKRISIND,20170201,1129,1158.9,1117.05,1150,70785
BALLARPUR,20170201,15.35,15.7,15.3,15.65,365137
BALMLAWRIE,20170201,224.4,225.4,217.55,223.45,83453
BALPHARMA,20170201,90.35,95.75,89.35,93.85,76905
BALRAMCHIN,20170201,142,144.85,140.75,144.05,1211642
BANARBEADS,20170201,63.4,63.5,61.4,62.9,8946
BANARISUG,20170201,2006.75,2045,1975,2022.65,783
BANCOINDIA,20170201,202.1,210,201.1,208.75,64128
BANG,20170201,32.45,32.5,31,31.65,3689
BANKBARODA,20170201,166.4,173.7,165.3,173.05,17004030
BANKBEES,20170201,1971.17,2031.15,1970.5,2026.59,19232
BANKINDIA,20170201,117.9,121.6,117.4,121.15,4748611
BANSWRAS,20170201,153.8,153.8,147.05,150,3047
BARTRONICS,20170201,19.4,20.1,19,20.1,124105
BASF,20170201,1299.85,1319.5,1272.1,1290.6,17807
BASML,20170201,280.7,281.9,280.5,281.05,131
BATAINDIA,20170201,479.7,497.75,474.75,489.25,456960
BAYERCROP,20170201,4150,4150,4020,4059.8,46312
BBL,20170201,865,879.9,855,867.95,23208
BBTC,20170201,603,615.9,597.05,610.75,196840
BEARDSELL,20170201,339.75,339.8,313.15,319,269
BEDMUTHA,20170201,28,28,26.1,27.1,12154
BEL,20170201,1549.7,1573.7,1543.2,1568.4,780924
BEML,20170201,1206,1253.5,1203.6,1243.05,972479
BEPL,20170201,23.7,24,23.35,23.9,386298
BERGEPAINT,20170201,212,215.7,209.2,212.8,509570
BFINVEST,20170201,148.8,152.45,146,150.8,20277
BFUTILITIE,20170201,361,371,356.6,368.85,242041
BGLOBAL,20170201,16.95,16.95,16.95,16.95,21552
BGRENERGY,20170201,129.8,133,128.5,132,190039
BHAGERIA,20170201,343.95,355,338,351.15,39476
BHAGYNAGAR,20170201,24.8,24.8,22.3,23.65,16597
BHANDARI,20170201,3.45,3.45,3.15,3.45,971463
BHARATFIN,20170201,741.65,807.4,731.55,801.5,7756676
BHARATFORG,20170201,932.15,975.55,930,972.65,1013662
BHARATGEAR,20170201,110.2,112.8,110.2,112.8,31185
BHARATIDIL,20170201,16.5,16.5,15.3,15.5,8124
BHARATRAS,20170201,2203,2327.35,2120,2254.05,11612
BHARATWIRE,20170201,116.5,117.95,113.4,114.5,175833
BHARTIARTL,20170201,346,349.9,340.15,345.1,3698745
BHEL,20170201,137.7,140.7,135.7,139.9,8356768
BHUSANSTL,20170201,59.65,62.35,57.6,60.65,1403145
BIGBLOC,20170201,60.6,62.1,59.5,61.2,37718
BIL,20170201,471.7,494.95,470,483.45,12432
BILENERGY,20170201,0.7,0.7,0.7,0.7,500
BILPOWER,20170201,1.15,1.15,1.15,1.15,1000
BINANIIND,20170201,75.9,78.7,73,78.25,28554
BINDALAGRO,20170201,27.3,27.55,27,27.3,86896
BIOCON,20170201,1011,1019.1,995.1,1017.2,479043
BIRLACABLE,20170201,42.75,45.4,42.5,45.4,28965
BIRLACORPN,20170201,744,753.7,728.15,738.3,102184
BIRLACOT,20170201,0.1,0.1,0.05,0.1,1005792
BIRLAMONEY,20170201,30.35,30.8,29.9,30.2,61137
BLBLIMITED,20170201,6.15,6.15,6.15,6.15,50
BLISSGVS,20170201,150,150,146.25,148.25,111798
BLKASHYAP,20170201,21,22.4,21,21.95,77907
BLS,20170201,1845.1,1883.95,1829.9,1851.45,80570
BLUEBLENDS,20170201,51.85,52.8,50.55,51.75,13728
BLUEDART,20170201,4359.95,4399.75,4340,4350.05,2970
BLUESTARCO,20170201,529.1,533.95,520,528.15,26757
BODALCHEM,20170201,131,134.25,130.75,133.75,182403
BOMDYEING,20170201,55.1,55.35,53.3,55.1,747672
BOSCHLTD,20170201,22319,24000,22181.3,23299.7,25976
BPCL,20170201,682.05,697.2,673.2,692.75,1842902
BPL,20170201,65,67.95,63.95,67,577436
BRFL,20170201,157.95,157.95,152.1,155.1,104672
BRIGADE,20170201,158.85,160.5,156.05,158.9,18909
BRITANNIA,20170201,3133.7,3249.8,3112.75,3234.75,211287
BROOKS,20170201,138,141,137.5,138.7,26773
BSELINFRA,20170201,3.9,4.1,3.85,4,44438
BSL,20170201,84,84,81.2,81.85,15027
BSLGOLDETF,20170201,2740,2775,2740,2775,28
BSLIMITED,20170201,2.45,2.55,2.4,2.5,1864750
BSLNIFTY,20170201,93.4,93.4,93.4,93.4,116
BURNPUR,20170201,13.85,14.2,13.4,14,1548217
BUTTERFLY,20170201,186.15,192.9,184.1,189,6235
BVCL,20170201,27,27.6,26.3,27.45,21757
BYKE,20170201,162.95,162.95,160,162,65385
CADILAHC,20170201,350,355.25,348.65,352.05,1288758
CAIRN,20170201,277.55,285,274.65,283.85,1818024
CALSOFT,20170201,7.7,7.7,7.7,7.7,1
CAMLINFINE,20170201,110.1,111,107.35,110.1,193134
CANBK,20170201,285,293.5,279.8,292.35,3546592
CANDC,20170201,17.4,18.2,17.4,17.85,32853
CANFINHOME,20170201,1864.85,1925,1861,1900.2,261343
CANTABIL,20170201,64.55,65.25,64,64.35,1552
CAPF,20170201,650,685,647.05,679.6,378214
CAPLIPOINT,20170201,418,430,416.85,427.55,52171
CAPTRUST,20170201,470,484,462.5,476.3,1371
CARBORUNIV,20170201,254,263.2,251.4,261.4,187452
CAREERP,20170201,120.8,122,118,120.6,37031
CARERATING,20170201,1398.45,1412,1388.15,1399.7,27878
CASTEXTECH,20170201,8.05,8.1,7.9,8.05,651799
CASTROLIND,20170201,405.85,412,405.15,408.15,621146
CCCL,20170201,3.8,3.85,3.7,3.8,69524
CCHHL,20170201,13.05,13.5,13.05,13.2,25730
CCL,20170201,300.95,306.9,296,303.75,135273
CEATLTD,20170201,1170,1213.4,1160.4,1210.75,934589
CEBBCO,20170201,14.2,14.2,13.7,13.8,67930
CELEBRITY,20170201,11.6,11.6,10.8,11.1,59703
CELESTIAL,20170201,20.7,20.95,20.65,20.85,3321
CENTENKA,20170201,295,301,293,300.1,25935
CENTEXT,20170201,6.75,6.75,6.3,6.5,139960
CENTRALBK,20170201,83.1,84.5,83.1,83.7,99429
CENTUM,20170201,653,653,632.2,635.05,3987
CENTURYPLY,20170201,196.05,207.9,195,206.8,645572
CENTURYTEX,20170201,843,878.85,828.3,875.25,1865834
CERA,20170201,2156,2210,2148,2199.3,4732
CEREBRAINT,20170201,35.95,38.7,35.95,37.5,379265
CESC,20170201,732,767.2,728.7,762.85,488479
CGCL,20170201,59.7,59.7,56.9,57.55,15936
CHAMBLFERT,20170201,80.55,83.35,77,78.3,3052609
CHEMFALKAL,20170201,281,292.5,275.5,285.8,35417
CHENNPETRO,20170201,330.5,343,326.2,332.25,1258819
CHOLAFIN,20170201,1030,1042,1008.05,1027.8,82046
CHROMATIC,20170201,2.7,2.8,2.7,2.8,197274
CIGNITITEC,20170201,440,441,430.5,438.7,43660
CIMMCO,20170201,76.7,76.7,71.45,73.45,98213
CINELINE,20170201,79.3,80,77.5,79.8,23259
CINEVISTA,20170201,6.4,6.4,6,6.2,46128
CIPLA,20170201,573,579.25,566.3,572.15,873328
CLNINDIA,20170201,716.6,722,702.2,719.05,11491
CMICABLES,20170201,166.4,169,162.6,167.85,28639
CNOVAPETRO,20170201,24.25,24.45,23,23.65,2380
COALINDIA,20170201,310,313.7,306.3,313.05,3168177
COFFEEDAY,20170201,198.15,200.6,198.15,199.35,57657
COLPAL,20170201,887,897.9,885.4,894.5,217014
COMPINFO,20170201,250,252,232.1,250.55,53497
COMPUSOFT,20170201,14.2,14.85,14.05,14.45,45351
CONCOR,20170201,1190,1204,1163.8,1189.85,283047
CONSOFINVT,20170201,56.7,57.55,55.85,57.55,10223
CONTROLPR,20170201,239.8,240,236,239.45,3659
CORDSCABLE,20170201,77.1,77.65,74.5,75.9,46430
COROMANDEL,20170201,313.6,329.95,310.1,326.6,508993
CORPBANK,20170201,43.9,44.4,43.25,44.1,273093
COSMOFILMS,20170201,362.4,372,361,370,28454
COUNCODOS,20170201,3.85,4,3.8,3.95,13900
COX&KINGS,20170201,193.35,195.5,192.45,194.8,134690
CPSEETF,20170201,27,27.4,26.65,27.37,51226986
CREATIVEYE,20170201,3.5,3.5,3.25,3.25,1001
CREST,20170201,100.75,100.75,97,97.95,4497
CRISIL,20170201,2089.8,2089.8,2025,2054.15,8821
CROMPGREAV,20170201,64.3,66.6,63.05,66.25,4340771
CROMPTON,20170201,191,195.9,188,192.55,3386188
CTE,20170201,90,90,88.4,88.55,2664
CUB,20170201,149.9,154.5,147.55,153.55,500169
CUBEXTUB,20170201,12.3,12.6,12.3,12.6,900
CUMMINSIND,20170201,840,853,825.5,850.2,149450
CUPID,20170201,305,327.8,301,322.6,447668
CURATECH,20170201,6.95,6.95,6.95,6.95,205
CYBERTECH,20170201,88,88,82.3,83.6,68982
CYIENT,20170201,459,459,440.2,448.4,38585
DAAWAT,20170201,445.9,445.9,413,437.5,252778
DABUR,20170201,277.75,278,274.3,277.35,1822865
DALMIABHA,20170201,1850.45,1919.9,1815.1,1901.5,108763
DALMIASUG,20170201,190.2,192,185.2,190.9,441002
DAMODARIND,20170201,81.35,82,78,80.8,3546
DATAMATICS,20170201,142.25,145.5,138.1,142.15,1439227
DBCORP,20170201,373,379.8,363.9,376.5,44311
DBL,20170201,238.1,244.5,235,243.65,94370
DBREALTY,20170201,39.7,42.2,39.7,41.85,462392
DCBBANK,20170201,118.2,123.05,117.5,122.5,2050980
DCM,20170201,116.5,118.5,115.7,116.55,47905
DCMSHRIRAM,20170201,263.1,277,260.8,273.45,69517
DCW,20170201,32.25,33.9,31.8,33.7,801249
DECCANCE,20170201,1016,1103,1003,1084.3,9592
DEEPAKFERT,20170201,248.2,267.95,247,258.95,485712
DEEPAKNTR,20170201,108.1,110.45,105.6,109.35,105613
DEEPIND,20170201,306,319,306,314.45,112767
DELTACORP,20170201,124.8,134.2,121.6,129.65,2927415
DELTAMAGNT,20170201,37.6,40.25,37.6,40.25,2622
DEN,20170201,87.55,88.1,86.05,87.35,40315
DENABANK,20170201,35.35,36.1,33.45,35.15,1245501
DENORA,20170201,245.05,253,245.05,249.5,1007
DFMFOODS,20170201,1954.4,2009.9,1935.05,1960.7,202
DHAMPURSUG,20170201,178,184.9,175.1,183.9,839262
DHANBANK,20170201,23.95,24.4,23.8,24.05,224163
DHANUKA,20170201,707.75,744.5,690,720.65,31760
DHARSUGAR,20170201,36.8,37.7,33.75,37.45,63936
DHFL,20170201,287.15,296.85,284.3,295.4,5954414
DHUNINV,20170201,169,170.95,168,170.95,171
DIAPOWER,20170201,45.6,45.65,44.7,44.7,129692
DICIND,20170201,479,490,472,486.85,2166
DIGJAMLTD,20170201,12.6,12.85,12.55,12.65,100561
DISHMAN,20170201,226.4,230.45,220.6,228.45,472183
DISHTV,20170201,83.9,84.6,82,83.8,5333706
DIVISLAB,20170201,700,705,691,693.7,962459
DLF,20170201,136.7,145.8,135.35,143.8,23720780
DLINKINDIA,20170201,121,126.5,118.4,122.45,609541
DOLPHINOFF,20170201,121.9,125.55,119.45,125.2,193241
DONEAR,20170201,58.65,58.65,56.25,57.9,27329
DPL,20170201,80,80,79.1,79.7,4496
DPSCLTD,20170201,43.9,43.95,43,43.4,10410
DQE,20170201,22.65,22.65,21.85,22.1,20415
DREDGECORP,20170201,461.5,494,456,481.15,268470
DRREDDY,20170201,3021.1,3032.95,2944.1,3001.2,266573
DSKULKARNI,20170201,63.8,66.95,63.8,66.1,26283
DSSL,20170201,17.2,18.05,17.2,18.05,1181
DTIL,20170201,292.05,304.95,292.05,296.25,2893
DUCON,20170201,64,65,61.55,64.1,90465
DWARKESH,20170201,400,409.8,389,407.4,599105
DYNAMATECH,20170201,3011.05,3025,2938.9,2972.9,976
EASTSILK,20170201,2.55,2.65,2.5,2.6,9586
EASUNREYRL,20170201,24.65,24.65,23.65,23.8,10142
ECEIND,20170201,229,240,229,237.5,6937
ECLERX,20170201,1520,1520,1491.5,1500.2,25386
EDELWEISS,20170201,110.85,118.3,109.95,117.65,1424924
EDL,20170201,51,52.75,51,52.3,15334
EDUCOMP,20170201,11.3,12.1,11.25,11.35,959825
EICHERMOT,20170201,23198,24188,23050,24029.65,100072
EIDPARRY,20170201,282.25,292,279,290.15,137013
EIHAHOTELS,20170201,301.05,309.7,301.05,309.15,1323
EIHOTEL,20170201,99.05,101.5,99,100.8,33796
EIMCOELECO,20170201,395,395,395,395,1
EKC,20170201,32.95,34.55,32.55,34.25,267796
ELAND,20170201,26.6,26.7,25,25.45,34741
ELECON,20170201,56.35,57.5,56,57.1,111649
ELECTCAST,20170201,26.5,27.6,26.5,27.3,287145
ELECTHERM,20170201,208,216,206,212.2,9622
ELGIEQUIP,20170201,190,194.5,188.05,191.9,3405
ELGIRUBCO,20170201,57.5,59.6,56.4,58.2,107120
EMAMIINFRA,20170201,60.7,62.5,60.3,60.9,37235
EMAMILTD,20170201,1033,1114.2,1033,1105.05,445505
EMCO,20170201,30.05,30.45,29.3,30.05,78052
EMKAY,20170201,60.9,61.8,58.9,61.55,12375
EMMBI,20170201,132,140,130.55,139.45,58770
ENDURANCE,20170201,620,635,608,633.05,88030
ENERGYDEV,20170201,59,62,57.1,57.45,25941
ENGINERSIN,20170201,148.25,153.45,146.8,152.6,2645717
ENIL,20170201,778,790,772.15,785.55,1743
EON,20170201,62.65,64.9,62.5,64.65,10001
EQUITAS,20170201,164,172,160.2,170.5,1520730
EROSMEDIA,20170201,167.55,168,164,166.3,125241
ESABINDIA,20170201,603,603,583,588.2,5778
ESCORTS,20170201,365,383.3,361.2,379.8,1970564
ESL,20170201,5,5.3,4.8,5.25,3239227
ESSARSHPNG,20170201,28.4,28.4,27.45,28,8994
ESSELPACK,20170201,240,250.5,239.7,247.95,26427
ESTER,20170201,39.8,42,39.65,39.65,278646
EUROCERA,20170201,6,6.25,6,6.15,12125
EUROMULTI,20170201,1.5,1.5,1.5,1.5,7111
EUROTEXIND,20170201,31.3,33.35,31.25,32.95,205
EVEREADY,20170201,243.2,246.55,240,242.45,30991
EVERESTIND,20170201,185.5,196.7,182.15,192.1,42431
EXCEL,20170201,39,39.4,37.6,39.05,22214
EXCELCROP,20170201,1760,1791,1739.6,1746.4,4313
EXCELINDUS,20170201,405.5,417,405.05,412.6,5830
EXIDEIND,20170201,196,203.5,196,202.85,1394277
FACT,20170201,30.7,31.85,29.75,31.35,1254162
FAGBEARING,20170201,3927.95,3995.9,3921.2,3980.45,1437
FAIRCHEM,20170201,518.95,536,518.95,532.2,4680
FARMAXIND,20170201,0.1,0.1,0.1,0.1,28473
FCL,20170201,30.2,31.3,30.1,30.9,47070
FCONSUMER,20170201,22.7,23.2,22.35,22.85,1223848
FCSSOFT,20170201,0.35,0.35,0.25,0.3,1177541
FDC,20170201,212.9,214.65,211,212.95,21998
FEDDERLOYD,20170201,70.95,75.7,70.55,74.35,192934
FEDERALBNK,20170201,76.5,80,76.3,79.35,12935817
FEL,20170201,22.05,22.9,22,22.5,2060410
FELDVR,20170201,21.6,23.45,21.55,21.95,113597
FIEMIND,20170201,1063,1108,1061,1087.65,15374
FILATEX,20170201,74.45,77.4,71.25,76.7,119252
FINCABLES,20170201,440,447.95,435,445.4,115788
FINPIPE,20170201,491,501,489.95,492.15,100750
FLEXITUFF,20170201,195,199.7,195,199.25,10171
FLFL,20170201,166,174.9,164,174,1000912
FMGOETZE,20170201,506,506,490.05,494.8,5052
FMNL,20170201,46.5,53.5,46.5,50.2,73031
FORTIS,20170201,182.25,184.7,179.15,183.45,668457
FOSECOIND,20170201,1334,1345,1320.05,1343,59
FRETAIL,20170201,169.45,177.5,164.55,172.45,142246
FSL,20170201,41.75,41.85,39.65,40.3,3787539
GABRIEL,20170201,109,113,108,111.05,271344
GAEL,20170201,94.05,94.85,92.7,94.1,50807
GAIL,20170201,469.7,488,463.6,484.9,4194412
GAL,20170201,12.25,12.75,12.1,12.6,979168
GALLANTT,20170201,44.9,45.8,43.15,45.1,14723
GALLISPAT,20170201,484.9,492.6,484.05,484.5,10654
GAMMNINFRA,20170201,3.5,3.75,3.45,3.65,3420885
GAMMONIND,20170201,12.15,13.1,12.15,12.95,1717620
GANDHITUBE,20170201,329.05,331,326.5,329.7,12984
GANECOS,20170201,185,185.8,181.15,183.4,13883
GANESHHOUC,20170201,76.95,85.65,76,83.3,1854016
GARDENSILK,20170201,31.9,32.45,31.7,32.2,96190
GARWALLROP,20170201,595,599.9,579,589.45,19823
GATI,20170201,120.95,122.5,120.1,120.85,737180
GAYAPROJ,20170201,645.8,673,643,659.7,11191
GDL,20170201,240,247.45,240,244.45,24543
GEECEE,20170201,143.1,145.4,140.6,143.15,33972
GEMINI,20170201,1.8,1.8,1.75,1.8,16454
GENESYS,20170201,153.7,153.7,145.35,149,16606
GENUSPAPER,20170201,5.55,5.85,5.5,5.75,134154
GENUSPOWER,20170201,42.95,42.95,41.5,41.9,90544
GEOJITBNPP,20170201,39.05,39.5,38.15,38.7,98558
GEOMETRIC,20170201,248.8,252.8,244.55,251.9,247373
GEPIL,20170201,575.1,610,570.1,603.55,29906
GESHIP,20170201,394.5,396.8,388.05,395.8,48109
GET&D,20170201,307,310.75,303.1,308.4,99849
GHCL,20170201,276.95,277.7,266.4,275.35,511997
GICHSGFIN,20170201,295.5,303.7,293.2,301.35,328387
GILLANDERS,20170201,65.5,67.2,65,67.05,3737
GILLETTE,20170201,4217.9,4245.8,4178,4216.95,3480
GINNIFILA,20170201,26,26.5,25.9,26.2,86840
GIPCL,20170201,111.05,113,107.7,108.55,205628
GISOLUTION,20170201,3.65,3.65,3.65,3.65,25
GITANJALI,20170201,67.9,69.9,67,69.2,1177967
GKWLIMITED,20170201,437.5,438.5,430.2,437.5,466
GLAXO,20170201,2713.35,2727,2698.05,2718.55,5661
GLENMARK,20170201,890.25,903.7,880.5,898,368099
GLOBALVECT,20170201,108.65,116.6,105.05,113.85,124679
GLOBOFFS,20170201,62.25,65.15,61.1,65.15,98721
GLOBUSSPR,20170201,83.55,86.85,81.55,85.05,98435
GMBREW,20170201,465.05,478.85,460,475,29424
GMDCLTD,20170201,117.25,121.7,117.1,120.7,708030
GMRINFRA,20170201,12.8,13.15,12.55,13.1,20409318
GNA,20170201,194.9,195.85,187.6,194.6,16202
GNFC,20170201,244,248.45,241.5,242.9,553302
GOACARBON,20170201,102.8,105,101.9,104.5,36389
GOCLCORP,20170201,302,310,295,303.3,5013
GODFRYPHLP,20170201,1011.7,1053.95,975.6,1024.95,286644
GODREJCP,20170201,1579.7,1628,1571.05,1619.05,215511
GODREJIND,20170201,430,439.25,423.45,435.2,380532
GODREJPROP,20170201,333.3,350,330.7,348.75,299745
GOKEX,20170201,66.5,66.5,63,64.7,193218
GOKUL,20170201,23.4,24.35,23.3,23.75,16874
GOKULAGRO,20170201,19.35,20,19.2,19.75,27755
GOLDBEES,20170201,2630,2659.7,2627.55,2643.35,8583
GOLDENTOBC,20170201,61.5,68.3,60.25,63.65,151980
GOLDIAM,20170201,79.4,81,78.35,79.3,24157
GOLDINFRA,20170201,31.9,32,31.05,31.3,22205
GOLDIWIN,20170201,273,274,270.2,274,1107
GOLDSHARE,20170201,2616.6,2644.95,2608.85,2636.5,1555
GOLDTECH,20170201,7.5,7.5,7.1,7.35,3100
GOODLUCK,20170201,92.6,93,91,92.5,17650
GPIL,20170201,92,99,88.5,97.35,140620
GPPL,20170201,141.95,143.8,138.95,140.85,447579
GPTINFRA,20170201,250,255,240.25,247.8,9036
GRANULES,20170201,113.9,114.4,109.75,113.7,1300843
GRAPHITE,20170201,98,99.9,95.15,99.1,128763
GRASIM,20170201,920,945,920,939.7,1652529
GRAVITA,20170201,44.1,44.15,42.7,43.3,141575
GREAVESCOT,20170201,137,140.9,135.85,139.5,1442834
GREENFIRE,20170201,1.55,1.6,1.5,1.5,18661
GREENLAM,20170201,615.05,645,615,633.85,1495
GREENPLY,20170201,260.05,268,257,267.45,51749
GREENPOWER,20170201,10.8,11.25,10.5,10.9,532933
GRINDWELL,20170201,319,323.9,312,322.35,3963
GRPLTD,20170201,1680,1749,1638.85,1669,151
GRUH,20170201,338,360,338,353.9,495565
GSCLCEMENT,20170201,25.3,26.5,25.2,26.3,80809
GSFC,20170201,108.6,112.75,107.2,109.5,1842518
GSKCONS,20170201,5184.9,5245,5064.15,5140.4,11326
GSPL,20170201,152.2,158.35,151.55,155.7,261410
GSS,20170201,25.2,26.25,24.5,25.35,8842
GTL,20170201,16.5,16.55,16,16.15,108192
GTLINFRA,20170201,4.35,4.4,4.2,4.25,1587462
GTNIND,20170201,18.2,18.6,17.1,18.45,2615
GTNTEX,20170201,14.2,14.65,14.2,14.35,926
GTOFFSHORE,20170201,25.3,25.3,24.65,24.9,55654
GUFICBIO,20170201,61.95,64,60.7,62.75,324052
GUJALKALI,20170201,375.5,383.5,375,381.5,116587
GUJAPOLLO,20170201,140.95,142,135.5,140.1,586
GUJFLUORO,20170201,483.4,492,473.05,489.1,17424
GUJGASLTD,20170201,562.2,594.7,562.2,590.2,93286
GUJNRECOKE,20170201,2.85,2.9,2.8,2.85,1229253
GUJNREDVR,20170201,2.5,2.6,2.2,2.6,27913
GULFOILLUB,20170201,647.3,665,647.3,661.65,3829
GULFPETRO,20170201,88.3,92.4,87.6,90.5,82471
GULPOLY,20170201,72.9,74.45,72.75,74.1,24930
GVKPIL,20170201,5.95,6,5.8,5.85,3084945
HANUNG,20170201,5.3,5.35,5.15,5.2,63400
HARITASEAT,20170201,728.95,728.95,690.25,717.95,3320
HARRMALAYA,20170201,79.4,81.8,78.55,80.3,55691
HATHWAY,20170201,37.5,37.5,35,36.35,167786
HATSUN,20170201,452.95,452.95,440.05,442,12532
HAVELLS,20170201,421.7,428.5,416.2,427,962380
HBLPOWER,20170201,39.95,40.6,39.25,40.05,253754
HBSTOCK,20170201,16.65,16.8,16.4,16.8,5093
HCC,20170201,43.55,43.95,42.9,43.35,7413562
HCG,20170201,243.35,243.9,240,242.95,11631
HCL-INSYS,20170201,58.5,58.5,56.2,56.85,5023539
HCLTECH,20170201,805,819.5,778.65,813.95,4516615
HDFC,20170201,1370,1417.45,1369.65,1412.1,2637813
HDFCBANK,20170201,1286.2,1310,1280.5,1305.7,2727666
HDFCMFGETF,20170201,2702.55,2724,2691,2702.7,974
HDFCNIFETF,20170201,868.45,884.5,867.61,884.2,727
HDIL,20170201,62.8,66.6,61.85,66.05,37120017
HEG,20170201,175.15,184.5,174,182.95,12854
HEIDELBERG,20170201,118,126.4,117.5,124,871417
HERCULES,20170201,162.45,163.9,159.4,161.1,42438
HERITGFOOD,20170201,990,1047.9,975.15,1041.4,117555
HEROMOTOCO,20170201,3175,3304.55,3169.5,3286.95,628791
HESTERBIO,20170201,769.95,772,761.15,764.55,3298
HEXATRADEX,20170201,17.2,17.45,16.5,17.25,7180
HEXAWARE,20170201,194,194,187.8,189.35,1499912
HFCL,20170201,13.9,14.15,13.75,14,1759157
HGS,20170201,535.7,549,530,542.15,13875
HIGHGROUND,20170201,28,31.35,27.8,28.9,131334
HIKAL,20170201,230.75,234.5,226,228.9,36687
HIL,20170201,658,664.75,642,660.05,7452
HILTON,20170201,18.9,19.65,18.5,19.55,181
HIMATSEIDE,20170201,335.5,345.9,331,343.6,138848
HINDALCO,20170201,190.9,200,186.55,198.85,12602860
HINDCOMPOS,20170201,1593.95,1620,1591.3,1610.5,648
HINDCOPPER,20170201,66.85,68.55,66.5,68,1010399
HINDDORROL,20170201,11.65,12.5,11.65,12.1,181192
HINDMOTORS,20170201,9.95,10.85,9.7,10.35,1275368
HINDNATGLS,20170201,117.1,121,115.2,119.1,1208
HINDOILEXP,20170201,69.95,71.8,68.8,70.9,1150485
HINDPETRO,20170201,522.9,543,520.5,538.85,2434030
HINDSYNTEX,20170201,11.85,11.85,11.45,11.85,211
HINDUJAFO,20170201,35.4,36,34.65,35.75,8098
HINDUJAVEN,20170201,504.65,504.65,486,501,3232
HINDUNILVR,20170201,857,867.55,849.2,854.05,1750447
HINDZINC,20170201,302,307.5,298.2,306.7,1403927
HIRECT,20170201,86.55,90,84.1,88.6,19353
HISARMETAL,20170201,35.15,38.75,35.15,38.75,34262
HITECHGEAR,20170201,315.45,327.75,315.1,323.5,7406
HITECHPLAS,20170201,161.25,169,160.75,167.8,10918
HMT,20170201,44.9,44.9,42.55,42.8,45835
HMVL,20170201,271.4,272.8,266.15,271.35,12560
HNGSNGBEES,20170201,2299,2299,2113.01,2255,11
HOCL,20170201,23.7,23.9,22.8,23.35,45633
HONAUT,20170201,9441,9600,9115.5,9525.45,777
HONDAPOWER,20170201,1491.65,1523,1480,1517.05,3597
HOTELEELA,20170201,16.8,16.85,16.6,16.7,71141
HOVS,20170201,154.65,159.9,154,156.85,244784
HPL,20170201,112.75,115,111.8,114.05,92014
HSCL,20170201,42,42.95,40.25,42.8,363470
HSIL,20170201,289,294.9,289,293,57051
HTMEDIA,20170201,80.75,81.4,80.05,80.5,146345
HUBTOWN,20170201,95,97,95,96.15,6052
IBREALEST,20170201,76.15,78,74.4,77.55,19292141
IBULHSGFIN,20170201,755,768.75,750.55,766.05,2530887
IBVENTURES,20170201,20.4,21,20.05,20.75,196591
IBWSL,20170201,23.7,24.8,23.7,24.5,30612
ICICIBANK,20170201,265.85,283.5,262.8,281,40588493
ICICIPRULI,20170201,342.5,359.9,342.5,358.95,1719603
ICIL,20170201,180,183.4,173.6,182.8,428413
ICRA,20170201,4116.95,4199,4063.3,4149.25,557
ICSA,20170201,3.15,3.15,2.8,3,40488
IDBI,20170201,77.5,80.75,76.55,80.15,4567696
IDBIGOLD,20170201,2661.1,2700,2661.05,2700,84
IDEA,20170201,110.3,112,104.15,107.4,66753391
IDFC,20170201,55.1,55.45,54.05,55,8053081
IDFCBANK,20170201,60,61.35,59.6,60.85,10360928
IDFNIFTYET,20170201,85.85,85.98,85.78,85.98,1325
IFBAGRO,20170201,409.1,434,407.6,429.95,5675
IFBIND,20170201,540,553.95,520,549.95,70059
IFCI,20170201,31.05,31.55,29.8,30.55,19648931
IFGLREFRAC,20170201,187.35,198.8,187.3,193.55,13757
IGARASHI,20170201,735.9,774.7,703.2,743.2,50336
IGL,20170201,943.7,971,932.4,961,744027
IGPL,20170201,242.75,251.9,235.1,250.3,75257
IIFL,20170201,294.35,316.25,290.15,314,315611
IL&FSENGG,20170201,49,49.5,48.55,48.95,41922
IL&FSTRANS,20170201,111.4,113,109.8,111.5,525830
IMFA,20170201,663.55,669,629.35,654.8,66575
IMPAL,20170201,779,779,751,762.95,416
IMPEXFERRO,20170201,2.15,2.2,2.1,2.2,32764
INDBANK,20170201,13.4,14.1,13.35,14,42693
INDHOTEL,20170201,108.1,112,107.55,111.2,559662
INDIACEM,20170201,146.25,161.5,144.75,159.2,12028754
INDIAGLYCO,20170201,160.95,164.4,158.6,162.7,121640
INDIANB,20170201,272.25,277.1,270,273.65,512421
INDIANCARD,20170201,214.45,214.5,209.55,211.55,469
INDIANHUME,20170201,361.3,402,356.35,397.1,34520
INDIGO,20170201,850,869.75,820,836.55,1099739
INDLMETER,20170201,90.35,94.8,87.5,91.95,16437
INDNIPPON,20170201,593,599,582.15,591.9,4954
INDOCO,20170201,267,271.9,264.2,267.4,7088
INDORAMA,20170201,32.2,33.7,32.2,33.2,22704
INDOSOLAR,20170201,7.8,8.4,7.7,7.75,1978767
INDOTECH,20170201,214.95,216.8,210.8,213.1,3938
INDOTHAI,20170201,21.55,22.4,21.2,21.7,12743
INDOWIND,20170201,5.2,5.2,4.9,5.05,74922
INDRAMEDCO,20170201,55,55.3,54.15,55.1,192494
INDSWFTLAB,20170201,37.4,37.4,36.45,36.8,4559
INDSWFTLTD,20170201,5.5,6.6,5.15,6.2,40672
INDTERRAIN,20170201,153,153,147.1,149.9,14505
INDUSINDBK,20170201,1261,1315.5,1246,1307.75,2248341
INEOSSTYRO,20170201,611.4,614.95,592.6,607.75,2530
INFIBEAM,20170201,1268.4,1270,1245.85,1267,311277
INFINITE,20170201,222.7,229.9,221.5,226.65,3284
INFOMEDIA,20170201,5.15,5.75,5.15,5.65,13928
INFRABEES,20170201,301,302,296.8,301.74,3462
INFRATEL,20170201,293,303.4,289.6,294.35,7891966
INFY,20170201,921.1,923.2,905.15,916.75,5765891
INGERRAND,20170201,651.05,673,645,669.2,8344
INOXLEISUR,20170201,214.55,217.6,213,216.05,125013
INOXWIND,20170201,184.75,189.6,181.5,183.4,466005
INSECTICID,20170201,569.75,574.4,562.05,569.3,17814
INTEGRA,20170201,4.15,4.3,4,4,1508
INTELLECT,20170201,142,144,139,141.9,295756
INVENTURE,20170201,19.2,19.9,19.2,19.45,825727
IOB,20170201,25.9,26.2,25.9,26.1,672652
IOC,20170201,370,380.9,366.85,375.45,7326586
IOLCP,20170201,92,94.5,86.65,94.25,50970
IPAPPM,20170201,314.2,321,314,317.2,9364
IPCALAB,20170201,531.15,539.9,522.6,533.4,67453
IRB,20170201,232.2,239,230.6,237.55,2492539
ISFT,20170201,382.15,389.4,382.1,387.7,5151
ISMTLTD,20170201,13.3,13.75,13.1,13.25,193739
ITC,20170201,260,270.1,258.5,269.7,33840797
ITDC,20170201,273.5,285,268.15,272.65,38386
ITDCEM,20170201,161.05,168.5,159.2,162.8,185870
ITI,20170201,51.2,51.7,48.4,48.85,969295
IVC,20170201,15.6,15.75,15.2,15.4,177283
IVP,20170201,129.3,129.95,125.5,127.3,12365
IVRCLINFRA,20170201,4.65,4.95,4.65,4.75,2904645
IVZINGOLD,20170201,2740,2740,2740,2740,2
IVZINNIFTY,20170201,899,899,899,899,1
IZMO,20170201,46.05,47,46.05,46.75,13208
J&KBANK,20170201,63.05,64.75,62.35,64.5,957757
JAGRAN,20170201,182.85,186.95,182.3,185.75,214295
JAGSNPHARM,20170201,35.25,35.85,35.25,35.65,6841
JAIBALAJI,20170201,13.85,14,13.15,14,6966
JAICORPLTD,20170201,69,71.8,68.05,70.9,984256
JAIHINDPRO,20170201,6.05,6.2,6.05,6.2,401
JAINSTUDIO,20170201,6.6,6.7,6.6,6.7,599
JAMNAAUTO,20170201,182.55,191.35,181.2,188.6,162085
JAYAGROGN,20170201,543.65,548.65,536,543.45,19291
JAYBARMARU,20170201,331,346.5,325.6,344.45,36168
JAYNECOIND,20170201,8.75,8.75,8.3,8.55,31363
JAYSREETEA,20170201,106.35,109.4,105.7,108.25,92638
JBCHEPHARM,20170201,336.2,343.95,336.2,341.4,61270
JBFIND,20170201,226.05,226.05,218.7,222.5,88980
JBMA,20170201,246,257.7,236.35,254,57357
JCHAC,20170201,1418.95,1444.95,1405,1430.05,3172
JENSONICOL,20170201,7.9,8,7.7,7.7,17492
JETAIRWAYS,20170201,398.75,400,388,391,1741005
JHS,20170201,39.35,39.35,38.3,38.8,50294
JIKIND,20170201,0.6,0.6,0.6,0.6,70
JINDALPHOT,20170201,79,80,76.5,80,4906
JINDALPOLY,20170201,340,349.2,335.05,345.9,53059
JINDALSAW,20170201,58,59.85,57.65,59.35,239642
JINDALSTEL,20170201,80.2,84.2,78.55,83.4,13431034
JINDCOT,20170201,16.75,17,16.2,16.9,30770
JINDRILL,20170201,168,172,166.05,169.8,17350
JINDWORLD,20170201,198,204.85,198,203.9,621
JISLDVREQS,20170201,63.9,65,60.4,62.55,333698
JISLJALEQS,20170201,95.05,97.7,93.65,95.9,15648547
JKCEMENT,20170201,720,743.75,715.45,740.1,117057
JKIL,20170201,221.55,233,221.55,230.3,480424
JKLAKSHMI,20170201,372.5,385,370.5,383.1,157336
JKPAPER,20170201,92.55,93.35,88.25,90.95,491779
JKTYRE,20170201,120,123.5,118.1,122.55,1283065
JMA,20170201,181.05,182,180,180.55,646
JMCPROJECT,20170201,217,223.75,214.15,221.4,166138
JMFINANCIL,20170201,68.85,76.2,67.75,74.85,2455184
JMTAUTOLTD,20170201,19.1,19.1,18.65,18.95,85910
JOCIL,20170201,172.25,177,170.5,176.85,3947
JPASSOCIAT,20170201,11.5,12.8,11.45,12.45,108187226
JPINFRATEC,20170201,8.6,9.15,8.5,8.95,5118264
JPOLYINVST,20170201,84.65,85.75,84.55,84.85,1266
JPPOWER,20170201,5.2,5.9,5.15,5.85,66655181
JSL,20170201,48.45,50.7,48.4,49.95,1047791
JSLHISAR,20170201,102,105.9,101.6,102.4,300831
JSWENERGY,20170201,60.8,61.75,59.75,61,2869018
JSWHL,20170201,1485.25,1502.65,1468,1484.2,1757
JSWSTEEL,20170201,199.5,199.65,191.1,197.3,7991260
JUBILANT,20170201,671.4,705,670.6,700.1,645999
JUBLFOOD,20170201,875.8,886.8,853.85,883.35,364706
JUBLINDS,20170201,370,403,365.1,395.5,321616
JUNIORBEES,20170201,235.68,240.1,233.62,239.33,10485
JUSTDIAL,20170201,365.4,371.85,362.05,369.15,861098
JVLAGRO,20170201,20.4,21.45,19.7,21.45,114863
JYOTHYLAB,20170201,346.1,354.95,343.65,353.3,20501
JYOTISTRUC,20170201,9.95,9.95,9.6,9.7,334794
KABRAEXTRU,20170201,118.1,123.4,116.05,122.5,9089
KAJARIACER,20170201,584.6,584.6,567.2,579.35,145285
KAKATCEM,20170201,309.5,337.25,304.55,326.6,115434
KALINDEE,20170201,112.15,114.15,108.15,111,1980658
KALPATPOWR,20170201,274.1,290,263.3,284.75,123148
KALYANIFRG,20170201,257,277.5,257,275.8,157
KAMATHOTEL,20170201,34.95,34.95,32.25,33.75,5239
KAMDHENU,20170201,94,95.45,90.5,94.35,39846
KANANIIND,20170201,15.8,15.8,15.25,15.6,1302
KANORICHEM,20170201,74,74,72.25,73.45,177497
KANSAINER,20170201,346.9,356.85,342.9,354.6,323452
KARMAENG,20170201,49.5,50.5,48.75,49.85,5102
KARURVYSYA,20170201,83.15,85.85,83,85.5,589502
KAUSHALYA,20170201,4.9,4.9,4.65,4.75,3869
KAVVERITEL,20170201,13,13,12.2,12.3,5548
KAYA,20170201,825.95,832,812.25,827.7,8365
KCP,20170201,83.1,86,83.1,84.9,340382
KCPSUGIND,20170201,33,33.65,32.65,33.45,132156
KDDL,20170201,187.1,195.65,187,194.9,3967
KEC,20170201,150,156.4,148.1,154.25,862255
KECL,20170201,43.25,44,42.5,43.7,137273
KEI,20170201,136,140.85,134.25,139.95,132811
KELLTONTEC,20170201,118.95,121,117.15,118.95,40527
KERNEX,20170201,40,41,37.85,37.95,150851
KESARENT,20170201,53,53.6,40.3,50.2,14292
KESORAMIND,20170201,137.45,148.5,134.25,145.7,1059583
KGL,20170201,1.45,1.55,1.45,1.5,404141
KHAITANELE,20170201,34.05,34.85,34,34.25,2136
KHANDSE,20170201,17.05,17.75,17,17.75,2025
KICL,20170201,1435,1436.4,1385.3,1415.6,2858
KILITCH,20170201,44,46.9,44,44.55,2121
KINGFA,20170201,859,859,830,844.15,6378
KIRIINDUS,20170201,298.85,307.9,298,303.75,250870
KIRLOSBROS,20170201,225.05,231.5,219.3,229.5,297229
KIRLOSENG,20170201,330.55,343,328.35,340.75,11932
KIRLOSIND,20170201,844.3,845.15,825.05,835.05,229
KITEX,20170201,447,451.9,434.35,439.3,93762
KKCL,20170201,1745,1749,1710,1741.95,1868
KMSUGAR,20170201,32.8,33.35,32.2,33.2,468092
KNRCON,20170201,189.9,190.9,184.9,187.85,98414
KOHINOOR,20170201,91.55,91.65,89.05,90.45,479426
KOKUYOCMLN,20170201,82.2,83.5,81.5,83.25,26035
KOLTEPATIL,20170201,94.95,109.7,94.7,105.15,3903376
KOPRAN,20170201,51.5,54.05,51.1,53.4,175894
KOTAKBANK,20170201,777.5,782.95,739.15,777.05,4951867
KOTAKBKETF,20170201,199,204,198.3,203.6,169358
KOTAKGOLD,20170201,253,255.5,253,254.75,13888
KOTAKNIFTY,20170201,870,884,866,883.42,27418
KOTAKNV20,20170201,37.7,37.7,37.7,37.7,1000
KOTAKPSUBK,20170201,328.99,338,327,336.01,4323
KOTARISUG,20170201,14.1,14.85,13.9,14.65,23796
KOTHARIPET,20170201,23.15,23.2,23.05,23.1,5400
KOTHARIPRO,20170201,171,174,170.1,171.45,6426
KPIT,20170201,130.9,130.9,128.1,130.6,385078
KPRMILL,20170201,570.95,582,566.15,578.05,18592
KRBL,20170201,373,383,365.25,379.85,122409
KREBSBIO,20170201,82,82,82,82,100
KRIDHANINF,20170201,59.6,59.6,56.4,58.2,27319
KSBPUMPS,20170201,612.2,626,612,615.9,5216
KSCL,20170201,458.7,466.95,450.1,453.65,763236
KSERASERA,20170201,0.15,0.2,0.15,0.2,335200
KSK,20170201,16.8,17.2,16.3,17.1,145266
KSL,20170201,327,334.4,325.6,332.65,142081
KTIL,20170201,207,228,206.1,220.5,21650
KTKBANK,20170201,114.3,117.9,113.15,117.35,3196375
KWALITY,20170201,137.75,140.4,137,138.05,1571526
L&TFH,20170201,98.5,103.75,97.2,103,11286169
LAKPRE,20170201,39,40,36.2,39.9,1453
LAKSHMIEFL,20170201,67.7,72.4,66.75,71.2,1377304
LAKSHVILAS,20170201,140.45,140.9,138.6,139.65,1963686
LALPATHLAB,20170201,1101.05,1117.95,1090,1098.9,21209
LAMBODHARA,20170201,76.45,78.05,76.1,76.25,9915
LAOPALA,20170201,465.85,485,463,477.5,61355
LAURUSLABS,20170201,470.5,480.45,470.5,475.6,661974
LAXMIMACH,20170201,3826.9,3889,3820.1,3864.9,3112
LCCINFOTEC,20170201,0.3,0.3,0.3,0.3,1
LFIC,20170201,67.9,69.35,63.05,64.6,530
LGBBROSLTD,20170201,572.95,580,560.05,577,8109
LGBFORGE,20170201,6.1,6.1,5.85,6,31082
LIBERTSHOE,20170201,178.5,183.1,173.35,174.45,333297
LICHSGFIN,20170201,557,572.7,556.15,570.8,4237589
LICNETFGSC,20170201,16.85,16.85,16.55,16.55,1041
LICNETFN50,20170201,86.75,87.35,86.75,87.15,501
LINCOLN,20170201,194.5,198.8,191,196.45,29095
LINCPEN,20170201,274.05,279.45,267.25,275.5,4042
LINDEINDIA,20170201,356.65,364,356.6,360.05,33259
LIQUIDBEES,20170201,970,1000.01,970,999.99,285921
LITL,20170201,3.8,3.9,3.75,3.75,2584786
LLOYDELENG,20170201,266,283.5,265.9,282.25,136923
LML,20170201,13.4,13.4,12.85,13.1,260967
LOKESHMACH,20170201,83.15,83.2,78,79.75,31033
LOTUSEYE,20170201,31.05,31.25,29.2,29.7,230023
LOVABLE,20170201,244.5,246.15,242,244.15,13799
LPDC,20170201,3.6,3.6,3.5,3.5,4144
LSIL,20170201,1.8,1.8,1.7,1.8,117604
LT,20170201,1447.95,1494.85,1446.3,1490.25,2385089
LTI,20170201,665,669.9,656.3,665.85,69910
LTTS,20170201,830.05,845,815.05,837.05,40962
LUMAXIND,20170201,1050.1,1090,1041.25,1077.3,7386
LUMAXTECH,20170201,452.05,470,452,467.05,4847
LUPIN,20170201,1471,1484.8,1435.7,1474.1,894488
LUXIND,20170201,728.9,732,716,729.55,13702
LYCOS,20170201,8.05,8.15,7.9,7.95,361743
LYKALABS,20170201,61.5,62,60.3,61.55,20526
LYPSAGEMS,20170201,65.25,65.95,64.15,65.05,47531
M&M,20170201,1242,1307.6,1228,1302.4,1523562
M&MFIN,20170201,268.4,287.5,264.05,286.2,3070437
M100,20170201,16.08,16.27,16,16.15,42281
M50,20170201,82.4,82.6,81.7,82.38,3352
MAANALU,20170201,105.3,110,100.95,107.55,29086
MADHAV,20170201,57.65,61.8,56,59.9,12488
MADHUCON,20170201,43.2,43.85,42.5,43.4,37560
MADRASFERT,20170201,16.45,17.2,16.3,16.45,209493
MAGMA,20170201,98.2,103.6,98,102.45,188683
MAGNUM,20170201,4.2,4.3,4,4.3,8761
MAHABANK,20170201,33.1,33.2,32.05,32.85,380956
MAHASTEEL,20170201,157.55,168,157.55,162.85,53615
MAHINDCIE,20170201,192.65,195.25,189,193.05,48521
MAHLIFE,20170201,363,368,353.1,355.9,355953
MAHSCOOTER,20170201,1665.65,1736,1652.1,1698.2,2579
MAHSEAMLES,20170201,271.7,281,270,278.7,19712
MAITHANALL,20170201,378.95,389,370,386.75,28545
MAJESCO,20170201,364,384,361.5,369.75,162951
MALUPAPER,20170201,27.05,28.15,27.05,27.7,15588
MANAKALUCO,20170201,6,6.3,5.85,6,4127
MANAKCOAT,20170201,7.45,7.7,7.25,7.5,18219
MANAKINDST,20170201,28.8,28.8,27.15,27.45,70741
MANAKSIA,20170201,56.8,58.9,56.5,58.35,20804
MANAKSTEEL,20170201,10.5,10.65,10.15,10.2,4802
MANALIPETC,20170201,36.9,37.5,36.1,37.3,528177
MANAPPURAM,20170201,78.65,84.7,78.35,84,6919559
MANGALAM,20170201,153.5,153.55,148,151.3,31369
MANGCHEFER,20170201,54.2,55.25,52.85,54.85,81358
MANGLMCEM,20170201,264.45,278,264.25,275.65,56014
MANGTIMBER,20170201,31.65,31.65,30.65,30.95,13226
MANINDS,20170201,48,48.45,47.25,48.25,42268
MANINFRA,20170201,40.4,41.1,40.4,40.95,714349
MANPASAND,20170201,628.65,645,621.95,644.5,46475
MANUGRAPH,20170201,51,51,49.25,50.15,7165
MARALOVER,20170201,36,37.4,35.45,36.7,26108
MARATHON,20170201,214.5,214.5,195,203.85,750
MARICO,20170201,257.1,259,256,258.5,963780
MARKSANS,20170201,37.9,37.9,36.8,37.2,1080189
MARUTI,20170201,5900,6203.5,5886,6179.2,1212008
MASTEK,20170201,188.7,195.25,184.05,188.3,308103
MAWANASUG,20170201,57.15,58.2,55.75,57.35,174057
MAXINDIA,20170201,140.95,140.95,139.5,140.3,25014
MAXVIL,20170201,65.6,68.6,65.55,67.6,282947
MAYURUNIQ,20170201,370,374.95,362,371.8,5352
MAZDA,20170201,342.05,345,338,340.2,2192
MBECL,20170201,59.55,63,59.55,62.2,17893
MBLINFRA,20170201,49.85,50.9,48.7,50,406972
MCDHOLDING,20170201,42.05,43.1,42,42.75,22084
MCDOWELL-N,20170201,2170,2302.7,2130.8,2292,717648
MCLEODRUSS,20170201,156.45,159.6,153.6,158.85,1025396
MCX,20170201,1174.45,1200,1163.15,1177.65,325543
MEGASOFT,20170201,22,22,20.6,21.1,151947
MEGH,20170201,45.15,46.05,44.1,45.55,854114
MENONBE,20170201,71.9,73.5,71.3,71.9,11180
MEP,20170201,40.6,42.25,40.5,41.85,126719
MERCATOR,20170201,45.4,47.2,44.2,46.65,5777463
MERCK,20170201,940,950,935,938.7,7150
METALFORGE,20170201,59.95,60.1,58.3,59.4,56485
METKORE,20170201,2.95,3.2,2.85,2.95,206032
MFSL,20170201,565.5,602.4,559.2,581.7,727196
MGL,20170201,855,887,849,884.45,218532
MHRIL,20170201,423,426.45,411.7,423.4,66443
MIC,20170201,14.35,14.55,14.05,14.15,1584353
MIDCAPIWIN,20170201,55.06,55.5,55,55.5,6532
MINDACORP,20170201,89.6,90.75,88.2,90,151818
MINDAIND,20170201,350,359.8,342.5,354.05,70646
MINDTECK,20170201,95,95,92.55,93.85,20722
MINDTREE,20170201,449.6,462,433.35,459.85,998069
MIRCELECTR,20170201,14,14.3,13.6,13.8,196889
MIRZAINT,20170201,93,93.9,90.6,91.45,1109926
MMFL,20170201,509,511.1,485,492.9,7051
MMTC,20170201,62.7,66.75,62.5,64.25,3001609
MOHITIND,20170201,45.85,45.85,43.95,44.9,75263
MOIL,20170201,353.15,363.7,346.1,362.45,837222
MOLDTECH,20170201,48.45,48.45,47.4,48.2,7933
MOLDTKPAC,20170201,209,213,205.5,210.25,15456
MONNETISPA,20170201,28.2,30.1,27.25,29.35,2038235
MONSANTO,20170201,2284.9,2324.95,2282.2,2294.15,8200
MONTECARLO,20170201,400.4,404.5,396.05,398.3,3544
MORARJEE,20170201,59.05,59.1,56.25,57.95,13389
MOREPENLAB,20170201,20.75,21,20.5,20.8,423206
MOSERBAER,20170201,8,8.3,7.8,7.9,1019439
MOTHERSUMI,20170201,333,337.8,325.4,336.6,2057602
MOTILALOFS,20170201,560.1,578,554.2,572.5,94139
MPHASIS,20170201,575,575,559,563.85,521693
MPSLTD,20170201,656,669.7,651,656.15,5592
MRF,20170201,51401,52840,51401,52585.1,11729
MRO-TEK,20170201,61,62.75,59.5,61.7,5321
MRPL,20170201,97.75,102.2,97.75,101.3,1247143
MSPL,20170201,14.05,15,14,14.95,11274
MTEDUCARE,20170201,131.1,132.05,127.5,128.8,100990
MTNL,20170201,21.35,21.6,20.35,20.5,2558360
MUKANDENGG,20170201,36.2,38.45,36.05,37.7,14607
MUKANDLTD,20170201,65.2,66.75,63.6,66.3,42838
MUKTAARTS,20170201,92.3,92.95,90.15,91.3,21253
MUNJALAU,20170201,90.1,92.55,90.05,91.85,23827
MUNJALSHOW,20170201,189.35,194.45,189.35,192.05,47572
MURUDCERA,20170201,31.9,32.75,31.9,32.4,52764
MUTHOOTCAP,20170201,256.9,269.7,246,269.1,23671
MUTHOOTFIN,20170201,308.95,329,307,323.7,611220
MVL,20170201,0.65,0.65,0.55,0.6,221101
MYSOREBANK,20170201,543,565,543,562.45,18856
N100,20170201,372,381.9,372,375,1568
NAGAFERT,20170201,12.5,13,12,12,314678
NAGAROIL,20170201,4.95,4.95,4.8,4.9,130332
NAGREEKCAP,20170201,11.5,11.5,11.4,11.4,355
NAGREEKEXP,20170201,37.4,37.75,34.6,35.8,1161
NAHARCAP,20170201,99.95,103,97,100,10671
NAHARINDUS,20170201,122.05,130,122.05,128.75,71638
NAHARPOLY,20170201,61.5,62.5,61.3,62,11486
NAHARSPING,20170201,141.8,147,141,145.7,39171
NAKODA,20170201,0.45,0.45,0.4,0.4,31519
NATCOPHARM,20170201,689,689,667,671.55,219837
NATHBIOGEN,20170201,154.85,156.2,144.4,150.3,28789
NATIONALUM,20170201,75.1,77.95,73.75,77.15,1142757
NATNLSTEEL,20170201,24.5,24.95,23.25,24.2,20632
NAUKRI,20170201,830,844.2,820.4,833.5,59326
NAVINFLUOR,20170201,2661.15,2719.9,2600.1,2686.8,8665
NAVKARCORP,20170201,168.6,171.9,167.8,170.15,22889
NAVNETEDUL,20170201,123.7,127.4,123.1,126.65,136520
NBCC,20170201,272.7,276,271.05,274.75,1744756
NBIFIN,20170201,1006.7,1006.7,1006.7,1006.7,1
NBVENTURES,20170201,112.1,115.65,110.6,113.8,576210
NCC,20170201,83.4,84.9,82.5,84.55,5166822
NCLIND,20170201,127,136,126,134.85,141167
NDGL,20170201,405,405,387.1,387.1,181
NDL,20170201,117.6,120.05,117.6,119.25,34009
NDTV,20170201,74.5,75.55,73.25,74.65,27687
NECCLTD,20170201,90,92.5,89.95,92.35,587344
NECLIFE,20170201,34.5,35.2,34.15,34.95,131879
NELCAST,20170201,48.25,50.85,48.1,50.3,46125
NELCO,20170201,85.25,86.9,83.8,84.1,134389
NEPCMICON,20170201,1.65,1.7,1.65,1.7,3301
NESCO,20170201,2081,2105.45,2073.3,2102.55,491
NESTLEIND,20170201,5898,5935,5834.75,5912.45,18509
NET4,20170201,1.65,1.65,1.65,1.65,2299
NETWORK18,20170201,35.65,36.1,34.6,35.9,149725
NEULANDLAB,20170201,924,975,882.05,956.15,25102
NEXTMEDIA,20170201,17.95,17.95,17.05,17.5,23259
NFL,20170201,51.4,55,51.05,54.75,7489639
NH,20170201,345.5,350,332.15,334.8,96682
NHPC,20170201,28.75,29.4,28.75,29.25,5767959
NIBL,20170201,34.05,35,34.05,34.75,337
NIF100IWIN,20170201,92.23,93.55,91.84,93.55,686
NIFTYBEES,20170201,875,888.7,870.4,887.28,56467
NIFTYEES,20170201,8846,8855,8830,8830,4
NIFTYIWIN,20170201,87,88.89,86.88,88.59,27279
NIITLTD,20170201,75,75.05,71.8,73.85,1407878
NIITTECH,20170201,410,414,400.75,408.65,160893
NILAINFRA,20170201,16.05,16.35,15.6,15.85,751197
NILKAMAL,20170201,1648.65,1691.95,1635,1683.9,174566
NIPPOBATRY,20170201,978.4,1002.9,970,987.45,1240
NITCO,20170201,62.55,64.5,62.3,64.05,92903
NITESHEST,20170201,9.3,9.5,8.85,9,628508
NITINFIRE,20170201,30.85,32.05,28.75,31.05,2602357
NITINSPIN,20170201,77,79.7,77,79.1,80265
NKIND,20170201,38.75,38.75,38.75,38.75,100
NLCINDIA,20170201,95.5,97.4,95.1,96.7,608521
NMDC,20170201,143.65,149.9,143.05,149.15,3031837
NOCIL,20170201,74.9,76.8,73.8,76.05,874154
NOIDATOLL,20170201,12.9,12.95,12.7,12.85,135134
NORBTEAEXP,20170201,7.5,7.5,7.5,7.5,100
NRBBEARING,20170201,105.9,105.9,102.65,105.4,12659
NSIL,20170201,780.55,830,777,811,566
NTPC,20170201,172.65,173.3,169.3,170.9,8664278
NUCLEUS,20170201,260,269.35,255.25,264.7,254852
NUTEK,20170201,0.75,0.75,0.7,0.75,10701
OBEROIRLTY,20170201,313.5,333.3,309.95,331.6,486621
OCCL,20170201,832.85,838.5,820,834.55,2244
OCL,20170201,865,913,851,903.2,15331
OFSS,20170201,3318.9,3411.8,3280.65,3311.65,337538
OIL,20170201,332,332.4,326.75,331.15,795589
OILCOUNTUB,20170201,56.05,59,55,56.45,110268
OISL,20170201,6.6,7.15,6.2,7.15,825410
OMAXAUTO,20170201,74.5,75.5,73,73.9,23154
OMAXE,20170201,165.35,168.5,165.05,167.05,429643
OMKARCHEM,20170201,158.5,162.9,157,159.2,112679
OMMETALS,20170201,45.1,46.3,45.1,45.55,14441
ONELIFECAP,20170201,21.35,22.95,21.35,21.95,9086
ONGC,20170201,203,205,199.5,200.2,11271144
ONMOBILE,20170201,80.25,83,79.25,81.4,385640
ONWARDTEC,20170201,67.6,69,65.95,68.35,5909
OPTOCIRCUI,20170201,10.65,11,10.35,10.45,2076112
ORBITCORP,20170201,4.8,5.2,4.55,5.1,719286
ORBTEXP,20170201,286,303.5,286,300.05,15174
ORCHIDPHAR,20170201,26.6,27.25,26.6,26.95,183078
ORICONENT,20170201,51.1,51.9,49.7,51.55,97087
ORIENTABRA,20170201,34.2,34.9,33.4,33.7,45664
ORIENTALTL,20170201,6.2,6.3,6.1,6.1,3621
ORIENTBANK,20170201,116.85,120.65,114,120.2,4431469
ORIENTBELL,20170201,166.5,166.5,160.8,164.05,4198
ORIENTCEM,20170201,135,142,133.85,139.25,527931
ORIENTHOT,20170201,26.3,27,25.45,26.35,61429
ORIENTPPR,20170201,74.95,76.95,74.5,75.3,80575
ORIENTREF,20170201,116,118.75,114,117.4,45911
ORISSAMINE,20170201,2250,2330.9,2246.1,2297.6,6432
ORTEL,20170201,135,135,132.7,133.1,523
ORTINLABSS,20170201,20.2,20.2,19.05,19.45,9484
OUDHSUG,20170201,132.95,137.5,129.85,136.9,235747
PAEL,20170201,11.95,12.4,11.5,11.95,1989
PAGEIND,20170201,14483.75,14520,14112,14399.4,17760
PALREDTEC,20170201,122.8,134.8,118.55,124.1,34129
PANACEABIO,20170201,163,169,161,165.85,92879
PANAMAPET,20170201,108.15,110.9,108,110.2,7308
PANORAMUNI,20170201,10.05,10.25,9.85,9.85,11548
PAPERPROD,20170201,243,248.8,235.05,247.45,7947
PARABDRUGS,20170201,8.75,9.1,8,9.05,16885
PARACABLES,20170201,3.35,3.45,3.3,3.4,11581
PARAGMILK,20170201,265,272.95,264,265.35,400742
PARRYSUGAR,20170201,60,68.8,60,66.3,955147
PARSVNATH,20170201,13.3,13.9,13.1,13.7,244117
PATELENG,20170201,82.1,84.35,81.7,83.9,335179
PATINTLOG,20170201,81.65,83,80,82.05,21497
PATSPINLTD,20170201,12.95,13.05,12.15,12.35,10027
PBAINFRA,20170201,21.15,22,21.05,21.6,7309
PCJEWELLER,20170201,380,387.8,368,373.25,390304
PDMJEPAPER,20170201,20.5,20.8,20.05,20.25,19851
PDPL,20170201,22.6,23,22.2,22.8,5091
PDSMFL,20170201,141,152,141,149,2913
PDUMJEIND,20170201,11.5,11.5,11.2,11.35,1944
PDUMJEPULP,20170201,21.35,21.35,20.5,20.8,15647
PEARLPOLY,20170201,26.75,27.25,24.6,27.15,9798
PEL,20170201,1699.8,1727,1677,1713.95,70417
PENIND,20170201,42.7,43.05,41.8,42.15,186437
PENINLAND,20170201,14.8,15.55,14.75,15.45,445893
PENPEBS,20170201,153,153,150,150,3579
PERSISTENT,20170201,599.8,599.8,580,586,110233
PETRONENGG,20170201,140.45,142.75,137,141.3,11196
PETRONET,20170201,376.3,390.65,370.25,386.75,4188567
PFC,20170201,130.9,136.3,130.25,135.65,8622644
PFIZER,20170201,1770.1,1800,1770.1,1797.55,6102
PFOCUS,20170201,81.8,88,80.05,84.3,60673
PFS,20170201,41.5,42.7,41.2,42.45,1097063
PGEL,20170201,159.25,160.7,155.1,157.5,7614
PGHH,20170201,6930.4,7015,6925.6,6995.8,1648
PGIL,20170201,142.1,155.5,141.05,151.35,9380
PHILIPCARB,20170201,256,264.7,253.6,258.85,185010
PHOENIXLL,20170201,148.05,156.1,148.05,151.85,7749
PHOENIXLTD,20170201,350,350,342,347.65,2798
PIDILITIND,20170201,678,695,669.6,691.85,985259
PIIND,20170201,873.9,889.95,860.15,876.3,55748
PILANIINVS,20170201,1580,1593.9,1537.2,1581.95,321
PILITA,20170201,12,13.05,11.65,12.05,43652
PINCON,20170201,69.9,71,67.35,69.6,676135
PIONDIST,20170201,185,187,180.1,182.8,6732
PIONEEREMB,20170201,50.9,52.5,50.05,52,49426
PIRPHYTO,20170201,90,91.35,87.6,90,25598
PITTILAM,20170201,59.05,60.8,58,60.4,25827
PKTEA,20170201,151.2,151.2,148.7,150,410
PLASTIBLEN,20170201,470.05,484.75,464,482.95,2940
PNB,20170201,136.7,140.9,134.65,140.55,18070233
PNBGILTS,20170201,56.5,57.45,54.6,56.45,2078972
PNBHOUSING,20170201,901.7,926.4,900.35,914.85,293718
PNC,20170201,26.95,27.45,25,26.15,36376
PNCINFRA,20170201,106.55,107.25,105,105.95,165607
PNEUMATIC,20170201,926.2,1000,926.2,1000,37
POCHIRAJU,20170201,8.35,8.7,8.3,8.45,8590
PODDARMENT,20170201,256.2,266,256.2,264.5,7103
POKARNA,20170201,1183.9,1184.65,1148,1163.6,6295
POLARIS,20170201,155,159.45,153.6,158.85,106388
POLYMED,20170201,442,464,442,457.35,25616
POLYPLEX,20170201,382,394.9,372,389.4,8741
PONNIERODE,20170201,235,241,230,238.9,5437
POWERGRID,20170201,208.6,208.6,204.75,205.8,4120570
POWERMECH,20170201,450,457,442.3,450.95,68211
PPAP,20170201,199.05,206.5,197,205.35,115483
PRABHAT,20170201,109,114,109,110.7,268884
PRADIP,20170201,1.75,1.75,1.75,1.75,6
PRAENG,20170201,12.4,13.4,12.2,13.4,198555
PRAJIND,20170201,82.45,84.2,81.6,83.9,246179
PRAKASH,20170201,72.2,76.9,69,75.9,2032237
PRAKASHCON,20170201,4.85,5,4.85,4.95,283766
PRAKASHSTL,20170201,1.55,1.7,1.5,1.65,361809
PRATIBHA,20170201,13.8,14,13.55,13.75,262346
PRECAM,20170201,149.4,152.8,146.25,151.55,11439
PRECOT,20170201,70.45,70.45,68,68.3,981
PRECWIRE,20170201,130.5,130.5,125,125.9,10226
PREMEXPLN,20170201,368.8,374.95,361,370.35,3823
PREMIER,20170201,33.45,34.5,32.6,33.15,9651
PREMIERPOL,20170201,29.1,29.1,29.1,29.1,100
PRESSMN,20170201,56.45,59.85,54.5,59,181036
PRESTIGE,20170201,167,174.7,163.85,174.25,283689
PRIMESECU,20170201,29,29.05,27,29.05,30595
PRISMCEM,20170201,92.35,98.3,91.45,96.55,324838
PROVOGE,20170201,4.5,4.5,4.35,4.5,51773
PROZONINTU,20170201,35.3,36.25,34.4,36.25,202465
PSB,20170201,49.15,50,49.15,49.8,134905
PSL,20170201,5.8,5.95,5.7,5.8,58047
PSUBNKBEES,20170201,356.89,365.57,354.94,364.42,4442
PTC,20170201,83.65,86.15,83.05,85.7,1432482
PTL,20170201,146.75,151.5,145,149.4,3696
PUNJABCHEM,20170201,275,283,266,277.7,20444
PUNJLLOYD,20170201,20.6,21.05,20,20.8,904115
PURVA,20170201,45.5,50.15,45.35,46.8,451507
PVP,20170201,4.6,4.6,4.5,4.6,37030
PVR,20170201,1229,1253.4,1208.75,1236.6,75401
QGOLDHALF,20170201,1312.05,1344.6,1312.05,1317.5,1588
QNIFTY,20170201,918.5,924.7,918.5,924.7,40
QUESS,20170201,678.7,697.85,675,677.5,54880
QUICKHEAL,20170201,268.05,273,262.4,270.5,525125
RADICO,20170201,112.7,120.5,110.5,118.85,715592
RAIN,20170201,66.5,69.75,65.85,69.1,1444068
RAINBOWPAP,20170201,6.35,6.35,6,6.35,2948935
RAIREKMOH,20170201,73.7,74.1,69.2,71.75,3565
RAJESHEXPO,20170201,499.3,503.15,497.35,499.05,225275
RAJOIL,20170201,2.25,2.25,2.15,2.15,66743
RAJRAYON,20170201,0.3,0.3,0.25,0.3,129395
RAJSREESUG,20170201,67.5,71,66.8,70.6,84015
RAJTV,20170201,60.05,60.9,59,59.5,11251
RAJVIR,20170201,42.6,42.9,42.6,42.75,14
RALLIS,20170201,233.9,243.75,231.25,240.2,595674
RAMANEWS,20170201,32.5,33.9,32.1,32.95,74176
RAMASTEEL,20170201,112.1,115,111,112.1,51512
RAMCOCEM,20170201,698.75,720,697.9,714.6,406034
RAMCOIND,20170201,201.25,215.3,200.85,213.55,379332
RAMCOSYS,20170201,371.5,378.5,363.05,374,40628
RAMKY,20170201,73.2,76.15,70,74.85,47864
RAMSARUP,20170201,2.1,2.2,2.1,2.1,4555
RANASUG,20170201,11,11.3,11,11.15,766784
RANEENGINE,20170201,585,590,572.35,584.25,1971
RANEHOLDIN,20170201,778,786.9,767,772.9,958
RASOYPR,20170201,0.2,0.2,0.15,0.2,531081
RATNAMANI,20170201,664.9,665,660,661.55,848
RAYMOND,20170201,494,500,493.15,498.95,101240
RBL,20170201,975.6,984.95,956,974.05,13587
RBLBANK,20170201,382.95,402.65,382.2,400.95,2418293
RCF,20170201,58.25,59.45,56.55,57.05,5615227
RCOM,20170201,34.2,34.45,33.3,34.25,21095761
RDEL,20170201,61.8,62.9,58.6,59.35,3351892
RECLTD,20170201,142.55,148.65,142.45,148,8153414
REDINGTON,20170201,102,103.9,101.9,102.6,70410
REFEX,20170201,16,16.3,15.55,16,11443
REGENCERAM,20170201,6.95,6.95,6.75,6.8,1625
REIAGROLTD,20170201,0.4,0.45,0.4,0.4,548862
REISIXTEN,20170201,0.75,0.75,0.75,0.75,1000
RELAXO,20170201,435.25,444.45,433.05,435.8,19630
RELCAPITAL,20170201,451.6,466.25,443.5,465.1,2241897
RELCNX100,20170201,90.2,90.25,90.2,90.25,27
RELCONS,20170201,40,40,40,40,100
RELDIVOPP,20170201,23.41,23.41,23.41,23.41,50
RELIANCE,20170201,1046.1,1050.9,1035.2,1049.65,2585798
RELIGARE,20170201,241,247.95,241,245.35,2057
RELINFRA,20170201,515.9,531.9,512.3,529.9,1728843
RELNV20,20170201,376.86,376.86,376.86,376.86,1
REMSONSIND,20170201,78.55,78.55,70.25,73.6,9157
RENUKA,20170201,15.35,15.8,15.1,15.5,2457052
REPCOHOME,20170201,662,687.9,660.05,672.1,267258
REPRO,20170201,399.5,403,393,399.05,3373
RESPONIND,20170201,64,64,62,62,212
REVATHI,20170201,640,669,631.55,643,441
RICOAUTO,20170201,57.55,60.95,56.8,60.6,420298
RIIL,20170201,394.75,400.75,388.25,398.55,225040
RJL,20170201,134.05,137.65,131,132.05,7572
RKDL,20170201,10.55,10.9,10.45,10.9,11703
RKFORGE,20170201,380.55,390,380.55,388.25,10712
RMCL,20170201,30.05,30.5,29.75,30.1,434465
RML,20170201,403.05,415,395.3,410.1,3224
ROHITFERRO,20170201,6.85,6.85,6.6,6.6,31674
ROHLTD,20170201,80.25,81,78.65,79.9,12640
ROLLT,20170201,18.5,18.5,17.3,18.2,207186
ROLTA,20170201,65.25,65.45,63,63.5,1079261
ROSSELLIND,20170201,122,125.5,122,124.7,4778
RPGLIFE,20170201,461.85,479.9,447.5,476.5,64279
RPOWER,20170201,44.8,45.5,43.7,45.3,3598038
RPPINFRA,20170201,313,339.55,311,332.3,578369
RRSLGETF,20170201,16.97,16.97,16.97,16.97,103
RSSOFTWARE,20170201,97.2,106.65,94.5,104.95,1567831
RSWM,20170201,452.8,465,441.05,461.2,4523
RSYSTEMS,20170201,58.4,58.4,56.2,56.8,16157
RTNINFRA,20170201,2.95,3,2.9,2.95,180903
RTNPOWER,20170201,7.25,7.35,7.1,7.15,1494212
RUBYMILLS,20170201,354.3,354.3,341.6,347.2,2585
RUCHINFRA,20170201,3.8,3.8,3.65,3.8,8515
RUCHIRA,20170201,125.8,125.8,116.55,122.85,253808
RUCHISOYA,20170201,23.25,23.5,22.8,22.95,634058
RUPA,20170201,259,259,251.5,256.9,700
RUSHIL,20170201,674.55,679.9,652.1,674.45,68471
SABEVENTS,20170201,51.25,52,50.05,50.05,5051
SABTN,20170201,291,291.35,288.3,290.9,25302
SADBHAV,20170201,281,285,276.6,280.05,83247
SADBHIN,20170201,100.1,101.8,100.1,100.3,1534
SAGCEM,20170201,715,730,708.85,722.15,12238
SAIL,20170201,63.6,66.3,63.5,65.7,5943036
SAKHTISUG,20170201,39.2,40.2,38.6,39.85,287506
SAKSOFT,20170201,287.15,296.95,280.1,287.65,21601
SAKUMA,20170201,65.25,68.9,65.15,68.2,30273
SALONA,20170201,43.5,45.7,43.5,45.45,180
SALORAINTL,20170201,61.55,62.6,61.25,61.55,2470
SALSTEEL,20170201,4,4.1,3.9,4,18434
SALZERELEC,20170201,201.75,204,198,202.5,39678
SAMBHAAV,20170201,6,6,5.75,5.8,3069
SANCO,20170201,114.1,117,114.05,116.15,5190
SANDESH,20170201,880,899.95,880,896.45,546
SANGAMIND,20170201,274.75,299,271,294.3,103294
SANGHIIND,20170201,58.65,60.7,57.65,60.5,347017
SANGHVIFOR,20170201,45,45,42.6,43.65,4659
SANGHVIMOV,20170201,221.85,229.15,217,227.8,27596
SANOFI,20170201,4120.1,4128.2,4035,4060.5,4315
SANWARIA,20170201,7.1,7.35,7,7.1,148623
SARDAEN,20170201,234.05,242.5,228.6,239.5,46667
SAREGAMA,20170201,222.75,225.85,217.25,221.75,15016
SARLAPOLY,20170201,64,64.8,62.5,63.6,13551
SASKEN,20170201,394.35,394.35,386,387.95,7407
SASTASUNDR,20170201,78.3,81,78,78.85,39361
SATHAISPAT,20170201,67,69.7,66,68.4,10806
SATIN,20170201,380.5,398.3,375.1,398.3,163491
SBBJ,20170201,696,725,696,719.4,56546
SBIN,20170201,262,271.9,261.6,270.7,27253142
SBT,20170201,541,571,541,563.65,53789
SCHNEIDER,20170201,143,146,140.6,145.15,50692
SCI,20170201,66.7,68.35,66.5,67.05,513609
SDBL,20170201,128.05,130.25,127.1,128.35,21164
SEAMECLTD,20170201,83,85,81.5,83,4604
SEINV,20170201,183.85,191.8,179,181.8,268
SELAN,20170201,184.75,187.8,183.5,186.9,65186
SELMCL,20170201,2.95,3,2.9,2.95,81691
SENSEXIWIN,20170201,286.18,286.18,286.18,286.18,9
SEPOWER,20170201,15.9,17,15.9,15.9,4090
SEQUENT,20170201,128.75,128.75,125.3,126.8,7936
SERVALL,20170201,3.95,3.95,3.65,3.65,3526
SESHAPAPER,20170201,725,734.7,716.85,725.5,8660
SETCO,20170201,37.65,38.45,37.05,37.35,48511
SETFGOLD,20170201,2655.8,2682,2650.15,2672.2,2924
SETFNIF50,20170201,87.35,88.4,87.21,88.37,6850
SETFNIFBK,20170201,198.7,203.35,198.38,203.31,601
SETFNN50,20170201,238,241,238,240.78,524
SEZAL,20170201,8.25,8.4,8.25,8.4,201
SFCL,20170201,97.95,97.95,95.7,96.25,27668
SFL,20170201,980.05,980.05,958,960.95,4613
SGL,20170201,14.65,15.95,14.65,15.15,3965
SHAHALLOYS,20170201,16.75,16.75,15.6,15.65,4509
SHAKTIPUMP,20170201,170.35,174,162,163.2,356937
SHALPAINTS,20170201,154.95,159,150.1,157.2,52611
SHANTIGEAR,20170201,119.05,119.4,116.2,118.4,13824
SHARDACROP,20170201,468.25,473.9,455.7,472,35424
SHARDAMOTR,20170201,1149,1175,1144,1165.65,1157
SHARIABEES,20170201,194.5,194.99,194.5,194.65,160
SHARONBIO,20170201,8.95,9,8.75,8.95,115316
SHEMAROO,20170201,414.05,425,414.05,422.1,5787
SHILPAMED,20170201,709.95,709.95,685,692.85,17552
SHILPI,20170201,225.7,229.2,223.7,225.6,230250
SHIRPUR-G,20170201,101.35,107.35,101.35,105.6,10442
SHIVAMAUTO,20170201,45.5,47.45,44.8,46.9,92642
SHIVTEX,20170201,265,268.95,262,266.6,1354
SHK,20170201,319.55,319.95,315.05,318.1,16024
SHOPERSTOP,20170201,290.05,291.95,281.5,288.4,14396
SHREECEM,20170201,15600,16111,15557.45,15937.65,16390
SHREEPUSHK,20170201,190.7,197,185.45,195.8,159387
SHREERAMA,20170201,13.75,14.05,13.45,13.7,54790
SHREYANIND,20170201,107.6,113.5,105.1,110.2,14410
SHREYAS,20170201,223,232,221.35,229.8,30923
SHRIPISTON,20170201,1210,1260,1210,1260,32
SHRIRAMCIT,20170201,1895,1928,1895,1900.15,42687
SHRIRAMEPC,20170201,28.9,28.9,27,28.25,68511
SHYAMCENT,20170201,8.85,8.95,8.3,8.6,13733
SHYAMTEL,20170201,31.6,32.45,31.6,32.3,864
SICAGEN,20170201,26.1,27.3,25.9,26.25,42453
SICAL,20170201,221,231.5,218.05,226.45,74664
SIEMENS,20170201,1146.6,1174.8,1133.15,1171.35,172095
SIGNET,20170201,22.3,23.5,22,22.9,366447
SIL,20170201,22.7,23,22.7,23,1457
SILINV,20170201,122.1,126.55,120.1,123.35,496
SIMBHALS,20170201,34.65,34.65,32.6,34.5,35764
SIMPLEX,20170201,25.75,26,25.15,25.6,7614
SIMPLEXINF,20170201,310.4,331.5,310.4,318.8,97041
SINTEX,20170201,84.8,89.2,83,88.8,7733560
SITASHREE,20170201,7.65,8.05,7.5,8.05,60593
SITINET,20170201,39.55,41,39.05,40.65,459733
SIYSIL,20170201,1405.6,1437,1405.55,1430.05,1242
SJVN,20170201,32.45,32.9,32.25,32.5,1045560
SKFINDIA,20170201,1294.7,1294.7,1270,1290.05,4322
SKIL,20170201,24.25,24.9,22.3,23.25,62028
SKIPPER,20170201,155,163,154.05,160.7,41264
SKMEGGPROD,20170201,65.05,66.9,65,66.2,22500
SMARTLINK,20170201,101.05,105.25,100.1,102.35,103920
SMLISUZU,20170201,1189.35,1212,1189.35,1209.05,21368
SMPL,20170201,2.8,2.85,2.75,2.8,103773
SMSPHARMA,20170201,87.65,87.65,84.7,86.8,79756
SNOWMAN,20170201,58.7,60.3,58.05,58.7,572234
SOBHA,20170201,262.95,270,258.25,268.45,133853
SOLARINDS,20170201,703.5,712,695.1,708.4,10451
SOMANYCERA,20170201,599,616,587,610.85,8717
SOMATEX,20170201,8.6,9.1,8.6,8.8,3478
SOMICONVEY,20170201,56,58.9,53,58.35,6923
SONASTEER,20170201,83.5,86.5,79.5,84.55,5175354
SONATSOFTW,20170201,190.35,192.5,184.1,192,279278
SORILINFRA,20170201,105,105.95,101.2,103.7,15428
SOTL,20170201,868,875,835.55,856.35,2369
SOUTHBANK,20170201,20.95,21.45,20.75,21.35,5691622
SPAL,20170201,368.65,382,368.65,379.4,38675
SPARC,20170201,304.25,309.8,303,306.05,88534
SPCENET,20170201,1.35,1.35,1.35,1.35,5000
SPECIALITY,20170201,77.05,80,75.1,79.5,17977
SPENTEX,20170201,4.25,4.25,3.85,4.2,26845
SPHEREGSL,20170201,71.9,73.9,69,69.75,73684
SPIC,20170201,22.3,22.4,21.25,22.2,360124
SPICEMOBI,20170201,18.5,20.4,18.05,18.6,175548
SPLIL,20170201,29.8,29.8,28,28.5,4349
SPMLINFRA,20170201,50.3,51.65,50.3,50.95,36149
SPYL,20170201,0.8,0.8,0.75,0.75,1354046
SQSBFSI,20170201,691.95,691.95,674,675.85,7725
SREEL,20170201,147.5,156.5,147.5,150.65,273
SREINFRA,20170201,87.8,89.7,86.1,89.05,839877
SRF,20170201,1728.95,1728.95,1678.3,1700.35,190698
SRGINFOTEC,20170201,0.35,0.4,0.35,0.4,26502
SRHHYPOLTD,20170201,131.55,135.15,129.05,132.9,7048
SRIPIPES,20170201,285,301.2,274.3,299.5,131145
SRSLTD,20170201,6.7,6.7,6.15,6.2,6613163
SRTRANSFIN,20170201,948.7,985,935,979.75,924464
SSWL,20170201,684,705,679.95,699.5,14522
STAMPEDE,20170201,24.35,24.75,23.4,24.3,2452659
STAR,20170201,1083.15,1106.8,1070.85,1084.15,392836
STARPAPER,20170201,177.65,180.6,170.15,179.25,60526
STCINDIA,20170201,170.3,179.5,166.2,173,493853
STEL,20170201,65.7,68.35,62.5,67.2,46338
STERLINBIO,20170201,3.9,4,3.75,3.9,167326
STERTOOLS,20170201,180,180,173.2,176.05,26492
STINDIA,20170201,21.4,23.55,21.4,23.55,4244
STRTECH,20170201,125.1,132.3,121,130.1,3936468
SUBEX,20170201,9.7,9.95,9.55,9.7,1476352
SUBROS,20170201,179,184,176.2,183.15,101848
SUDARSCHEM,20170201,335,360,332.05,353.95,418994
SUJANATWR,20170201,8.85,9.05,8.7,8.9,43342
SUJANAUNI,20170201,1.7,1.7,1.6,1.7,40492
SUMEETINDS,20170201,36.45,38.2,36.05,37.9,496760
SUMMITSEC,20170201,425.75,435,417.05,424.85,1086
SUNCLAYLTD,20170201,3200,3250,3150,3205.5,971
SUNDARAM,20170201,4.05,4.1,4,4,326433
SUNDARMFIN,20170201,1369,1390,1359.65,1370.1,19028
SUNDRMBRAK,20170201,445,463.9,439,457,2924
SUNDRMFAST,20170201,318.6,324.8,318.4,324.3,115012
SUNFLAG,20170201,34.25,36.1,34,35.7,544459
SUNILHITEC,20170201,12.1,12.1,11.7,11.85,1318445
SUNPHARMA,20170201,631,637.45,618.4,625.55,3507275
SUNTECK,20170201,249.85,252.05,241.85,244.15,71063
SUNTV,20170201,530,553.7,525.85,550.4,1107148
SUPERHOUSE,20170201,158.1,161,156.2,156.65,15205
SUPERSPIN,20170201,12.65,12.7,12.4,12.65,19271
SUPPETRO,20170201,267.3,272.9,260.7,271.1,157615
SUPRAJIT,20170201,190.85,193.8,182.1,189.95,31618
SUPREMEIND,20170201,939,950,927.3,938.2,34031
SUPREMEINF,20170201,101.35,107.5,101.1,105.85,39864
SUPREMETEX,20170201,4.65,4.95,4.65,4.65,322068
SURANAIND,20170201,3.45,3.45,3.45,3.45,62857
SURANASOL,20170201,24.4,24.4,23.05,23.5,144665
SURANAT&P,20170201,5.05,5.2,4.75,4.95,5477
SURYALAXMI,20170201,132,132,127.25,128.8,50623
SURYAROSNI,20170201,184.5,188.2,184.5,187.7,71870
SUTLEJTEX,20170201,827.2,857.55,827.2,852.5,3864
SUVEN,20170201,175.9,179,171.1,173.25,222746
SUZLON,20170201,17.15,17.6,16.1,16.3,52944657
SWANENERGY,20170201,172,173.8,168.05,171.65,546451
SWARAJENG,20170201,1420,1438,1402.35,1434.55,4398
SWELECTES,20170201,379,382,371.5,377.35,4291
SYMPHONY,20170201,1327.7,1342,1302.15,1322.6,14673
SYNCOM,20170201,6.05,6.25,6.05,6.2,111785
SYNDIBANK,20170201,67.5,68.55,66.1,68.2,3186663
SYNGENE,20170201,542.1,549.05,535.1,539.9,76076
TAINWALCHM,20170201,46,47.5,46,46.2,306
TAJGVK,20170201,132.6,138,127.2,136.5,116713
TAKE,20170201,139.65,140,136.15,136.95,60311
TALBROAUTO,20170201,129.3,132.85,128.4,131.55,10551
TALWALKARS,20170201,229.7,232.7,223.55,232,39065
TANLA,20170201,59.6,61.3,59,60.6,877090
TANTIACONS,20170201,17.7,21.2,16.65,21.2,433376
TARAJEWELS,20170201,40,40,38.8,39.25,28939
TARAPUR,20170201,6.85,8.05,6.75,7.85,83629
TARMAT,20170201,44.7,44.7,42.3,43.85,2769
TATACHEM,20170201,548.8,555.3,540.1,553.75,715970
TATACOFFEE,20170201,123.65,124.4,121.5,122.75,255392
TATACOMM,20170201,709,724.5,706.7,721.75,941801
TATAELXSI,20170201,1410.1,1467,1394.05,1450.3,596876
TATAGLOBAL,20170201,129.05,130.65,127.35,130.1,1221969
TATAINVEST,20170201,580.25,587.45,577.95,585.55,19548
TATAMETALI,20170201,365.4,379.7,362.9,377.15,985497
TATAMOTORS,20170201,527.5,544.5,522.9,542.25,4786720
TATAMTRDVR,20170201,335.35,345.7,331.55,344.75,1455305
TATAPOWER,20170201,80.1,80.8,79,80.5,2843799
TATASPONGE,20170201,592.8,615,591.05,611.9,209918
TATASTEEL,20170201,464.05,475.9,457.15,474.6,5572616
TBZ,20170201,68.7,69.65,65.5,66.75,308898
TCI,20170201,162,165.95,161,163.9,48222
TCIDEVELOP,20170201,345,345,340.05,340.3,9
TCIEXP,20170201,300.1,308.45,291,299.95,14414
TCIFINANCE,20170201,25.55,26.4,25.5,25.7,21408
TCS,20170201,2220,2239.95,2155.55,2167.9,2432076
TDPOWERSYS,20170201,177.9,179.95,175.2,178.35,23067
TEAMLEASE,20170201,890.1,908.95,880,887.15,1458
TECHM,20170201,452.25,457,436.45,449.7,4061099
TECHNO,20170201,351,353.45,346,350.85,189728
TECHNOFAB,20170201,191.05,196,181.3,185.4,3747
TERASOFT,20170201,105.3,115,105.25,112.3,22879
TEXINFRA,20170201,44.7,45.2,42.95,44.1,360159
TEXMOPIPES,20170201,22.95,22.95,21.5,21.9,155006
TEXRAIL,20170201,106.25,106.9,101.8,104.15,2457925
TFCILTD,20170201,56.15,59.4,56.15,57.5,398839
TFL,20170201,10.15,10.85,10.15,10.7,5080
TGBHOTELS,20170201,62.7,62.7,61.4,61.7,114833
THANGAMAYL,20170201,198,198,184,186.65,3857
THEMISMED,20170201,596.4,596.4,575.05,578,10511
THERMAX,20170201,806.05,817,801.3,808.55,116084
THIRUSUGAR,20170201,66.8,69.45,66.6,68.35,15338
THOMASCOOK,20170201,194,198.9,192.5,196.8,149867
THYROCARE,20170201,710,744.7,705,725.75,39373
TI,20170201,14.8,14.8,14.6,14.75,78344
TIDEWATER,20170201,5835,5969,5835,5919.65,1295
TIIL,20170201,436.05,444.9,436.05,440.35,4215
TIJARIA,20170201,7.1,7.1,6.9,7.05,6250
TIL,20170201,277.65,279.5,271.6,275.15,9259
TIMETECHNO,20170201,86.55,92,86.55,90.8,183840
TIMKEN,20170201,640,657.9,640,654.8,19789
TINPLATE,20170201,84.05,85.5,83.1,84.65,134131
TIPSINDLTD,20170201,62,63.9,62,63.9,2950
TIRUMALCHM,20170201,782,821.9,761.1,809.45,83622
TITAN,20170201,363.75,372.25,359,369.95,931350
TMRVL,20170201,179.55,181.8,167,178.3,109921
TNPETRO,20170201,27.45,27.5,26.25,26.95,81218
TNPL,20170201,337.25,344,335,341.8,63321
TNTELE,20170201,2.7,2.7,2.65,2.65,510
TOKYOPLAST,20170201,102.55,106.55,102.55,105.5,39704
TORNTPHARM,20170201,1301.4,1320.7,1287,1298.3,83218
TORNTPOWER,20170201,194.95,199.7,193,198.35,631920
TPLPLASTEH,20170201,466.9,474,462,471.95,7534
TREEHOUSE,20170201,22.5,22.95,22,22.1,128980
TRENT,20170201,239,245,232.1,239.35,176017
TRF,20170201,202.2,205,197,200.55,21293
TRICOM,20170201,1.1,1.15,1.05,1.1,145642
TRIDENT,20170201,67.95,68.9,66.55,68.55,1309078
TRIGYN,20170201,103.9,105,99,103.25,36254
TRIL,20170201,406.05,424.2,399.05,418.95,46222
TRITURBINE,20170201,119.05,121,117.3,120,36581
TRIVENI,20170201,71.9,74.25,71.65,73.5,604550
TTKHLTCARE,20170201,868.8,900,841.9,883.65,323
TTKPRESTIG,20170201,5765,5830.8,5660,5805,20502
TTL,20170201,49.95,52,48.05,51.5,29162
TTML,20170201,6.1,6.15,6,6.1,785326
TUBEINVEST,20170201,580,607.85,575.55,599.1,106525
TULSI,20170201,4,4.05,3.9,4,12722
TV18BRDCST,20170201,36.2,37.4,36.05,37.25,2248960
TVSELECT,20170201,199.6,206.05,198,206.05,872196
TVSMOTOR,20170201,385.6,396.35,381.5,394.25,989115
TVSSRICHAK,20170201,3239,3309.95,3205,3283.4,4748
TVTODAY,20170201,272.2,273.5,268.05,269.75,35704
TVVISION,20170201,300.05,301.85,295,297.95,39813
TWL,20170201,114.2,115,108.2,111.95,6876343
UBHOLDINGS,20170201,40.55,41.2,40.1,40.6,39917
UBL,20170201,799.65,823.8,787.5,817.45,155263
UCALFUEL,20170201,183.9,189.15,181.75,188,34644
UCOBANK,20170201,34.5,34.5,33.5,34.1,1102408
UFLEX,20170201,266.1,277.75,263.5,275.35,139442
UFO,20170201,456.45,459,441,457.15,33228
UGARSUGAR,20170201,32.95,34.35,31.95,34.35,650570
UJAAS,20170201,43.9,46.7,43.25,46.3,2075827
UJJIVAN,20170201,362.95,394.9,358.35,392.2,2561232
ULTRACEMCO,20170201,3710.1,3793.5,3669.8,3779.75,289861
UMANGDAIRY,20170201,75,77.7,73.55,75.6,33075
UMESLTD,20170201,3.05,3.05,2.9,2.9,84911
UNICHEMLAB,20170201,271.9,274.5,269,270.45,214764
UNIENTER,20170201,76.45,77,73.2,75.95,9499
UNIONBANK,20170201,144.9,153,143.25,151.9,7953417
UNIPLY,20170201,229,243.35,225.25,241.95,20583
UNITECH,20170201,4.8,5.15,4.8,5,57062571
UNITEDBNK,20170201,21.65,21.7,21.25,21.45,180447
UNITEDTEA,20170201,310,310.1,305,307.15,1743
UNITY,20170201,8.95,8.95,8.45,8.75,80209
UNIVCABLES,20170201,110.35,113.75,107,108.35,206188
UPERGANGES,20170201,360.3,370,351.8,368.25,189074
UPL,20170201,725.65,744.9,714.2,741.3,2270029
USHAMART,20170201,18.5,19.3,18,19,1176699
USHERAGRO,20170201,12.75,13.05,12.5,12.9,147501
UTINIFTETF,20170201,875.25,882.5,875.25,882.5,2
UTISENSETF,20170201,282.4,285.2,282.4,285.2,26
UTTAMSTL,20170201,31.95,32.8,31.6,32.5,134887
UTTAMSUGAR,20170201,76,77.8,74.75,77.4,119558
UVSL,20170201,0.4,0.45,0.4,0.4,49245
V2RETAIL,20170201,151.8,157.45,148,153.7,116404
VADILALIND,20170201,574.75,587.95,562.1,582.55,14022
VAIBHAVGBL,20170201,305.05,310.1,305,308.8,2069
VAKRANGEE,20170201,303.5,310.7,303.5,307.55,426246
VALUEIND,20170201,13.85,13.85,13.05,13.4,10383
VARDHACRLC,20170201,45.85,46.9,45.75,46.65,32577
VARDMNPOLY,20170201,67.2,68.35,65.6,66.35,90813
VASCONEQ,20170201,33,35.1,32.5,34.8,603916
VASWANI,20170201,12.5,12.65,11.45,12.2,38353
VBL,20170201,397.6,402,394,398.5,8231
VEDL,20170201,254.9,261.5,250.1,260.55,8526260
VENKEYS,20170201,503,510,500.1,506.35,13732
VENUSREM,20170201,104.15,106.8,102.35,105.85,54707
VESUVIUS,20170201,1216.75,1216.75,1190,1210.45,724
VETO,20170201,146.9,148.3,144,145.95,94791
VGUARD,20170201,207.9,209.9,203.8,205,757559
VHL,20170201,2250,2360.75,2240,2308.3,342
VICEROY,20170201,19.35,19.8,19.25,19.7,24990
VIDEOIND,20170201,103.8,104.2,103.75,104.05,76176
VIDHIDYE,20170201,56.35,56.4,54,55.5,38612
VIJAYABANK,20170201,52.5,53.8,52.2,53.45,882128
VIJIFIN,20170201,9.3,9.3,8.7,9.3,12121
VIJSHAN,20170201,13.25,14,13.25,13.9,51671
VIKASECO,20170201,16.5,16.7,16.2,16.6,706699
VIMALOIL,20170201,39.4,41,39.3,40.75,334
VIMTALABS,20170201,106.75,106.75,105,105.55,68249
VINATIORGA,20170201,744.9,749.85,726.55,743.9,35696
VINDHYATEL,20170201,680.05,696.9,680,691.2,15848
VINYLINDIA,20170201,65.05,66,62.1,64.1,57873
VIPCLOTHNG,20170201,51.65,52.75,50.85,52.2,52977
VIPIND,20170201,130.95,135.55,128.9,134.15,209035
VIPULLTD,20170201,83,84.7,81.35,84.25,259218
VISAKAIND,20170201,206.95,209.9,201.3,207.4,68346
VISASTEEL,20170201,21.3,22.3,21.3,22.05,82220
VISESHINFO,20170201,0.25,0.3,0.2,0.25,20715743
VISHNU,20170201,293.05,301.2,291,297.8,10939
VIVIDHA,20170201,2.3,2.3,2.2,2.25,980795
VIVIMEDLAB,20170201,92.1,94.7,91.35,92.95,354446
VKSPL,20170201,0.1,0.15,0.1,0.1,30114
VLSFINANCE,20170201,52.8,55.45,52.55,54.75,40474
VMART,20170201,540.05,544.4,530.95,533.45,38868
VOLTAMP,20170201,972.9,978,966.05,972.9,6292
VOLTAS,20170201,328.9,334.45,320.4,333.65,1862732
VRLLOG,20170201,286.55,299,283.55,296.65,152752
VSSL,20170201,112.1,117.4,108,112.05,13238
VSTIND,20170201,2363.1,2510,2363.05,2458.85,3058
VSTTILLERS,20170201,1850.05,1930,1843.6,1915.15,5133
VTL,20170201,1265,1290,1264.95,1284.6,8899
WABAG,20170201,488.5,491.45,481,487.2,76127
WABCOINDIA,20170201,5499,5840,5322.25,5765.5,16174
WALCHANNAG,20170201,154.2,156.85,150.65,153.95,155793
WANBURY,20170201,63.4,63.4,60.35,61,8937
WEBELSOLAR,20170201,52,53.85,50.3,51.15,131119
WEIZFOREX,20170201,225,240.5,215.1,240.1,10270
WEIZMANIND,20170201,30.35,30.95,28.5,30.95,1848
WELCORP,20170201,83.4,84.45,81.3,84.1,235394
WELENT,20170201,62.05,62.5,61.3,62.1,74697
WELINV,20170201,80.25,84.4,79.15,83.5,104
WELSPUNIND,20170201,76.2,76.2,73.3,74.75,1430829
WENDT,20170201,1915,1915,1863,1870.1,253
WHEELS,20170201,1240,1246.9,1226,1234.9,415
WHIRLPOOL,20170201,947,974.45,947,964.35,16177
WILLAMAGOR,20170201,59.5,61.45,55.1,58.65,7448
WINDMACHIN,20170201,44.15,45.55,43.55,44.65,9147
WINSOME,20170201,1.85,1.85,1.8,1.8,765
WIPRO,20170201,461,461,450,456,1640767
WOCKPHARMA,20170201,647.4,647.75,634.25,641.6,600972
WONDERLA,20170201,363.3,369.45,358.9,360.95,74433
WSI,20170201,8.3,8.85,8.3,8.85,1400
WSTCSTPAPR,20170201,134.2,141,133,137.35,62549
XCHANGING,20170201,50.6,51.8,50.15,51,12097
XLENERGY,20170201,3.3,3.3,3.3,3.3,75
XPROINDIA,20170201,50.1,51,49.6,49.65,5652
YESBANK,20170201,1403,1416.4,1382.2,1413.1,3491880
ZANDUREALT,20170201,1235.05,1284.75,1235.05,1271.75,8816
ZEEL,20170201,491,506.55,487.4,504.45,1553861
ZEELEARN,20170201,46.15,48.55,45.75,47.75,1454901
ZEEMEDIA,20170201,37.3,38.15,36.6,37.7,665259
ZENITHBIR,20170201,0.7,0.7,0.7,0.7,1529
ZENSARTECH,20170201,880,889.95,867.2,881.25,33498
ZENTEC,20170201,75.3,75.5,72,73.5,111140
ZICOM,20170201,44.4,44.8,44,44.1,91373
ZODIACLOTH,20170201,185.95,188.95,182.3,184.55,346
ZUARI,20170201,340,348,328,332.15,198386
ZUARIGLOB,20170201,113.05,116.7,113.05,113.65,28589
ZYDUSWELL,20170201,869.25,876.55,860.95,870.05,2227
ZYLOG,20170201,4.95,4.95,4.8,4.8,12186
NIFTY,20170201,8570.35,8722.4,8537.5,8716.4,337797412,0
NIFTYNEXT50,20170201,23350.5,23783.1,23258.9,23756.9,143282829,0
NIFTY100,20170201,8837.3,8995,8803.75,8988.45,481080241,0
NIFTY500,20170201,7390.55,7520.7,7366.9,7516.05,1321645704,0
NIFTYMIDCAP50,20170201,3873.3,3958.1,3853.35,3954.1,203620789,0
NIFTYAUTO,20170201,9871.4,10210.2,9834.35,10191.95,43739708,0
BANKNIFTY,20170201,19522.4,20047.85,19470.95,20020.6,145906975,0
NIFTYENERGY,20170201,10703.5,10762.4,10652.5,10742.4,47012362,0
NIFTYFINANCE,20170201,7920.95,8137.65,7914.95,8130.1,113542979,0
NIFTYFMCG,20170201,21930.65,22519.25,21845,22496.7,42320298,0
NIFTYIT,20170201,9811.1,9831.05,9592.25,9750,21595107,0
NIFTYMETAL,20170201,3084.5,3155.6,3045.85,3146.8,65308106,0
NIFTYMNC,20170201,10448.9,10719.25,10424.15,10691.55,36815971,0
NIFTYPHARMA,20170201,10222.85,10274.55,10065.65,10189.5,10663028,0
NIFTYPSUBANK,20170201,3194.45,3310.8,3188.7,3300.2,96925811,0
NIFTYREALTY,20170201,180.85,189.25,180.25,188.45,141329630,0
NIFTYPSE,20170201,4035.8,4074.6,4020.2,4068.85,108194722,0
VIX,20170201,16.825,17.4275,13.8025,13.97,0,0