20MICRONS,20160303,27.7,27.7,26.5,27.

3,18063
3IINFOTECH,20160303,4.15,4.25,4.05,4.2,1057910
3MINDIA,20160303,10824.95,10825,10721.05,10784.4,1130
8KMILES,20160303,1705,1761.9,1699.85,1748.65,39439
A2ZINFRA,20160303,20.9,21,19.1,19.45,256208
AARTIDRUGS,20160303,484,489.2,481.3,484.95,8625
AARTIIND,20160303,467.25,484,467.25,479.9,24491
AARVEEDEN,20160303,52.1,54,52.1,52.95,4522
ABAN,20160303,165.35,180.5,165.35,176.95,3714673
ABB,20160303,1037,1090,1025.55,1077.3,153760
ABBOTINDIA,20160303,5191.8,5191.8,5023.05,5066.15,1573
ABFRL,20160303,146,171,143.5,159,1202442
ABGSHIP,20160303,58.4,59,55.5,56.6,373146
ABIRLANUVO,20160303,736,761.25,728,755.15,507677
ACC,20160303,1245.7,1259.8,1233,1254.15,226023
ACCELYA,20160303,900,910,890,900.15,3742
ACE,20160303,38,38.5,37.5,37.85,52908
ACROPETAL,20160303,3,3.2,2.9,2.95,5274
ADANIENT,20160303,63,63.5,61.35,62.5,4199436
ADANIPORTS,20160303,220.85,229.45,217.65,227.5,3290989
ADANIPOWER,20160303,29.2,29.65,28.9,29.3,3791187
ADANITRANS,20160303,30.9,32.2,30.3,32.05,822801
ADFFOODS,20160303,76.55,78.5,76.05,76.85,30223
ADHUNIK,20160303,11,11.9,10.55,11.65,130285
ADI,20160303,214.05,217,211.5,216,615
ADLABS,20160303,79.55,88.9,78.15,87.8,393800
ADORWELD,20160303,278,289.85,271.3,273.55,7775
ADSL,20160303,38.5,39,36.9,37.15,96703
ADVANIHOTR,20160303,47,47,47,47,200
ADVANTA,20160303,428.95,430,418,427.35,13829
AEGISCHEM,20160303,92.05,104.2,91.25,101.75,434251
AFL,20160303,46.2,52.25,46.2,52.25,47776
AGARIND,20160303,148.15,149.95,146.5,148.45,7555
AGCNET,20160303,67.15,68.05,65,66.5,1712
AGRITECH,20160303,9.15,9.15,8.55,8.7,3002
AGRODUTCH,20160303,2.95,3.05,2.85,3.05,7956
AHLEAST,20160303,132,138,131.05,133,1489
AHLUCONT,20160303,244,253,240.8,250.8,18688
AHLWEST,20160303,123.55,125,123,123.55,2186
AIAENG,20160303,835.25,847,815.4,827.45,64147
AICHAMP,20160303,25.25,25.25,25.25,25.25,100
AIFL,20160303,247.5,251,241.4,249.05,22808
AIL,20160303,580.2,584.95,574.15,576.25,5013
AJANTPHARM,20160303,1355,1376,1348,1360.25,85734
AJMERA,20160303,125.4,129.45,124.4,126.85,37701
AKSHOPTFBR,20160303,13.3,13.95,13.15,13.85,1143145
AKZOINDIA,20160303,1312.05,1325,1291.25,1316.55,11031
ALANKIT,20160303,99,101,98.35,98.85,763168
ALBK,20160303,49.4,49.6,46.75,48.15,4560624
ALCHEM,20160303,21.2,22.7,20.3,21.7,4304
ALEMBICLTD,20160303,36.75,37.5,36.4,36.75,187031
ALICON,20160303,273.95,273.95,260,269.05,9453
ALKALI,20160303,40,41.6,39.4,40.55,3077
ALKEM,20160303,1312.1,1329.9,1294.05,1307.15,127326
ALKYLAMINE,20160303,307.95,307.95,303,307.35,877
ALLCARGO,20160303,155.9,164,153.7,161.75,223009
ALLSEC,20160303,100.3,105.2,100.3,105.2,108718
ALMONDZ,20160303,8.7,9.95,8.7,9.2,2552
ALOKTEXT,20160303,4.1,4.2,4.05,4.15,2184092
ALPA,20160303,32.9,32.9,30.2,30.8,40372
ALPHAGEO,20160303,492,513.8,490,502.25,8846
ALPSINDUS,20160303,4.65,4.65,4.65,4.65,2212
ALSTOMT&D,20160303,385.1,409,385.1,398.85,157890
AMARAJABAT,20160303,876.65,880,859,869.15,179488
AMBIKCO,20160303,788,792.9,770.25,785.5,1319
AMBUJACEM,20160303,197.9,200.7,195.8,199.65,2223554
AMDIND,20160303,25.6,26.4,25.6,26.4,472
AMRUTANJAN,20160303,399.75,408.95,399.75,402.35,9597
AMTEKAUTO,20160303,30.5,31.7,30,30.95,1538123
AMTL,20160303,24.75,26,24,24.95,6005
ANANDAMRUB,20160303,12.4,13.65,12.4,12.4,973
ANANTRAJ,20160303,31.6,31.8,30.85,31.1,353419
ANDHRABANK,20160303,51.6,51.6,49.75,50.75,1927933
ANDHRACEMT,20160303,8,8.35,7.85,8.2,331528
ANDHRSUGAR,20160303,117.75,117.8,112.5,115.5,10384
ANGIND,20160303,39.55,39.9,38.25,38.85,22657
ANKITMETAL,20160303,1.8,1.8,1.65,1.7,216200
ANSALAPI,20160303,17.4,17.6,17,17.4,73350
ANSALHSG,20160303,20.45,21.5,20.45,21,6797
ANTGRAPHIC,20160303,1.6,1.6,1.6,1.6,901
APARINDS,20160303,449,462.5,434.8,450.75,8547
APCOTEXIND,20160303,201.5,202.95,199,201.7,2271
APLAPOLLO,20160303,633,679,633,658.6,139774
APLLTD,20160303,625,655,620.6,641.35,71778
APOLLOHOSP,20160303,1489,1500.35,1418.3,1428.8,462370
APOLLOTYRE,20160303,166.7,167.2,163.8,165.95,3644847
APOLSINHOT,20160303,202,202,202,202,1
APTECHT,20160303,56.6,56.7,55.3,56.25,161296
ARCHIDPLY,20160303,42.7,45.85,42.7,44.85,62290
ARCHIES,20160303,20.6,21.5,20.5,21.3,101729
ARCOTECH,20160303,365.65,373.4,365.65,369.35,258322
ARIES,20160303,82.2,89,82.2,86.8,29538
ARIHANT,20160303,41,42.45,41,42,711
AROGRANITE,20160303,39.55,43.5,39.55,42.5,8716
ARROWCOAT,20160303,501,515,485,494.65,4333
ARROWTEX,20160303,35,36,34,35.4,124665
ARSHIYA,20160303,29.85,31,28.45,30.45,147005
ARSSINFRA,20160303,33,33.65,32.55,33.1,102427
ARVIND,20160303,266,267.5,259.25,265.4,1656580
ARVINFRA,20160303,90,90,83.05,84.85,42835
ASAHIINDIA,20160303,150.2,152.45,150.2,151.65,8141
ASAHISONG,20160303,123.9,123.9,120,121.6,2462
ASAL,20160303,35.65,35.65,35,35,500
ASHAPURMIN,20160303,76.2,78.5,75.5,76.15,154641
ASHIANA,20160303,127.15,132.45,125.85,130.7,38300
ASHIMASYN,20160303,13.55,13.6,11.7,13.2,71305
ASHOKA,20160303,187.95,189.4,184,185.2,36279
ASHOKLEY,20160303,94.2,95.05,92.3,94.25,10892546
ASIANHOTNR,20160303,103.6,114,103.6,110,11541
ASIANPAINT,20160303,874.4,896.5,871.75,880.25,1061326
ASIANTILES,20160303,136.65,140.95,136.6,138.1,21196
ASSAMCO,20160303,4.7,5.1,4.6,5,864965
ASTEC,20160303,187,199,185,190.2,27365
ASTRAL,20160303,346,353.3,344.25,349.6,20094
ASTRAMICRO,20160303,113.7,114,109.2,109.8,306545
ASTRAZEN,20160303,1216.7,1239.95,1215,1233.25,11607
ATFL,20160303,498.9,506.95,480,488.2,2064
ATLANTA,20160303,31.8,31.8,30.5,31.25,19239
ATLASCYCLE,20160303,173.9,176.8,171.2,174.95,6282
ATNINTER,20160303,0.4,0.45,0.4,0.45,16600
ATUL,20160303,1435,1464,1415.25,1428.15,36816
ATULAUTO,20160303,467.7,485.9,465.5,478.2,30543
AURIONPRO,20160303,133,135,130,130.75,34633
AUROPHARMA,20160303,677,701.9,676.5,697.95,2705841
AUSOMENT,20160303,20,24.15,20,22.25,538
AUSTRAL,20160303,0.35,0.45,0.35,0.45,165902
AUTOAXLES,20160303,595,595,579,589.7,2996
AUTOIND,20160303,37.3,38,37.05,37.8,9873
AUTOLITIND,20160303,46.9,47.9,45,45.8,3393
AVANTIFEED,20160303,396.95,397,380.5,382.2,14400
AVTNPL,20160303,29.8,31,28.6,29.2,30851
AXISBANK,20160303,411.35,419,407.1,417.15,14677533
AXISCADES,20160303,221.5,224,214.2,219.15,172372
AXISGOLD,20160303,2655,2679.95,2655,2663.55,150
AYMSYNTEX,20160303,95.5,96.95,93.5,93.9,13990
BAFNAPHARM,20160303,31.9,32.55,30.85,31.25,76968
BAGFILMS,20160303,3.95,4.05,3.7,3.7,206347
BAJAJ-AUTO,20160303,2250,2286.2,2241,2280.1,557055
BAJAJCORP,20160303,387.05,389.5,385,386.6,6274
BAJAJELEC,20160303,169.6,174,169.2,173.1,578213
BAJAJFINSV,20160303,1723.4,1735.9,1655.65,1675.2,47590
BAJAJHIND,20160303,15.6,15.8,15.15,15.2,1925057
BAJAJHLDNG,20160303,1430,1430,1390,1412.7,33923
BAJFINANCE,20160303,6381,6410,6179.8,6207.7,65451
BALAJITELE,20160303,104,107.9,102.7,106.8,593396
BALAMINES,20160303,134.05,135.9,132.5,133.55,15038
BALKRISIND,20160303,577,593,570.7,583.7,42796
BALLARPUR,20160303,12.65,12.7,11.95,12.35,1580713
BALMLAWRIE,20160303,516.95,526.95,513.05,515.45,9942
BALPHARMA,20160303,90.1,93.85,89.65,93.85,465352
BALRAMCHIN,20160303,84.8,85.8,83.3,85.25,843918
BANARBEADS,20160303,38.05,39.9,38.05,39,561
BANARISUG,20160303,1099,1125,1099,1102.65,233
BANCOINDIA,20160303,102,102.8,100.4,101.8,34428
BANG,20160303,13.2,13.2,12.55,13.2,595
BANKBARODA,20160303,147.4,147.4,141.2,145.4,11598899
BANKBEES,20160303,1512.48,1533.7,1511.63,1527.19,8765
BANKINDIA,20160303,95,95.5,90.9,92.9,3014797
BANSWRAS,20160303,90,91.45,87.65,87.65,2203
BARTRONICS,20160303,9.65,9.65,9.4,9.45,23673
BASF,20160303,800,805,785,794.55,10175
BASML,20160303,193,207,193,206.4,852
BATAINDIA,20160303,477,496,473,492.95,388684
BAYERCROP,20160303,3388,3427,3320.05,3405.7,26652
BBL,20160303,728.75,736.5,714.1,725.1,12296
BBTC,20160303,354.75,359.95,350.15,354.25,97723
BEARDSELL,20160303,112,112.1,108.1,108.1,582
BEDMUTHA,20160303,12,12,10.85,11.15,8887
BEL,20160303,1060,1087.4,1055.5,1075.15,514982
BEML,20160303,1039.7,1057.6,1032.1,1044.75,290829
BEPL,20160303,17.75,18.15,17.2,17.8,29534
BERGEPAINT,20160303,238.2,241.4,236.1,239.8,111925
BFINVEST,20160303,124.9,131.55,121,127.2,287109
BFUTILITIE,20160303,522.6,547,510,533.75,1500949
BGLOBAL,20160303,6,6.15,6,6.1,417
BGRENERGY,20160303,99.45,101,98.65,99.85,106840
BHAGERIA,20160303,106.05,109.35,106,107.1,450
BHAGYNAGAR,20160303,16.3,16.4,16.3,16.4,534
BHARATFORG,20160303,797.9,829.5,795.5,826.7,815878
BHARATGEAR,20160303,62.9,63.9,61.3,62.95,9735
BHARATIDIL,20160303,20.4,20.4,19.05,19.45,3824
BHARATRAS,20160303,897.4,900,885.05,897.85,371
BHARTIARTL,20160303,328.4,334.95,324,333.4,2942607
BHEL,20160303,98,103.85,97.15,103.3,16552822
BHUSANSTL,20160303,34,36,34,35.5,568604
BIL,20160303,465.95,479.95,458.05,474.15,25230
BILENERGY,20160303,1.05,1.05,1,1,1275
BINANIIND,20160303,55.15,56.7,54.75,56.4,13327
BINDALAGRO,20160303,33.55,33.8,32.15,32.95,24442
BIOCON,20160303,483.55,489.65,481.35,483.65,428659
BIRLACORPN,20160303,337.05,341.05,331.5,339.05,10551
BIRLACOT,20160303,0.05,0.05,0.05,0.05,1318319
BIRLAERIC,20160303,35.25,35.25,33.2,33.8,2361
BIRLAMONEY,20160303,20.75,22,20.75,21.95,13657
BLBLIMITED,20160303,4.1,4.55,4.1,4.15,3526
BLISSGVS,20160303,148,148.8,142,144.35,276810
BLKASHYAP,20160303,13,13.35,12.15,13.35,183185
BLUEBLENDS,20160303,91.8,93,87,92.3,14367
BLUEDART,20160303,5670,5780,5590,5697.45,4367
BLUESTARCO,20160303,333.95,340,332,338.45,8430
BLUESTINFO,20160303,213.05,213.05,209,212,1374
BODALCHEM,20160303,55.1,56.25,54.75,55.25,301918
BOMDYEING,20160303,43.9,45.2,43.25,44.5,637147
BOSCHLTD,20160303,17200,17375,16861,17287.85,12129
BPCL,20160303,787.4,792.85,771.3,789.95,1302422
BPL,20160303,28,29.3,27.95,29.05,85940
BRFL,20160303,138.5,156.7,138.1,147,59465
BRIGADE,20160303,142.35,152.9,138.25,144.45,91472
BRITANNIA,20160303,2878,2892.8,2832,2841.85,129406
BROADCAST,20160303,3.1,3.35,3.1,3.35,484
BROOKS,20160303,87.5,88.05,82.95,84.35,138986
BSELINFRA,20160303,2.85,3.05,2.7,3,77029
BSL,20160303,52.05,54.7,48,50.55,34471
BSLGOLDETF,20160303,2780,2958.8,2695,2703.7,637
BSLIMITED,20160303,16.4,16.55,16.35,16.55,419697
BSLNIFTY,20160303,87.7,87.8,82.02,87.7,156
BURNPUR,20160303,9.8,9.85,9.45,9.7,21507
BUTTERFLY,20160303,180,183.9,177.25,181.65,8888
BVCL,20160303,15.5,16.5,14.85,15.25,6497
BYKE,20160303,155.45,156.9,155,156.8,154731
CADILAHC,20160303,332.9,336.45,328.8,333.3,650101
CAIRN,20160303,126.6,131.8,126.35,129.9,4600339
CAMLINFINE,20160303,86,87.3,86,86.6,72229
CANBK,20160303,179.2,180.5,173.8,178.45,3562228
CANDC,20160303,10.05,10.45,10.05,10.3,19346
CANFINHOME,20160303,1024,1024,1002,1017.1,17149
CANTABIL,20160303,73.2,75.8,72.5,72.9,3647
CAPF,20160303,390,395.05,376.6,379.75,78531
CAPLIPOINT,20160303,1016.6,1050,1015,1028.6,9010
CARBORUNIV,20160303,171,175.5,170,174.85,37887
CAREERP,20160303,105.55,109,105.25,106.85,36885
CARERATING,20160303,960.8,987,945,950,17850
CASTEXTECH,20160303,8.1,8.25,8.05,8.05,924369
CASTROLIND,20160303,369.4,373.05,366,367.8,280755
CCCL,20160303,4.55,4.7,4.35,4.35,111707
CCHHL,20160303,11,11.4,10.9,11.35,92154
CCL,20160303,183.4,190.4,179,185.75,813389
CEATLTD,20160303,1057.3,1095,1053.8,1086.9,487113
CEBBCO,20160303,19.45,19.45,18.5,18.95,12430
CELEBRITY,20160303,9,9.95,9,9.95,2166
CELESTIAL,20160303,24.1,25.45,24,24.2,41517
CENTENKA,20160303,156,164.05,156,161.6,34123
CENTEXT,20160303,1.85,1.85,1.8,1.85,3477
CENTRALBK,20160303,69.4,70.1,66.5,67.2,971980
CENTUM,20160303,498.8,518.8,492,513.75,4067
CENTURYPLY,20160303,168,168.9,160.05,165.8,170495
CENTURYTEX,20160303,460.05,474.7,456,470.25,968833
CERA,20160303,1815.05,1881.1,1804,1836.35,5583
CEREBRAINT,20160303,16.75,16.75,15.15,15.35,610630
CESC,20160303,461.15,469,453,459.95,391530
CGCL,20160303,135,141.85,125.6,140.65,2547
CHAMBLFERT,20160303,55.5,56.9,55.2,55.95,153323
CHEMFALKAL,20160303,68.6,73.2,68.6,71.25,569
CHENNPETRO,20160303,177.9,189.3,176.4,187.3,700197
CHOLAFIN,20160303,659.2,672,652.15,665.9,42736
CHROMATIC,20160303,3.05,3.2,3,3.1,62418
CIGNITITEC,20160303,386.45,386.45,376,378.95,22509
CIMMCO,20160303,73,73,69.25,70.9,29509
CINELINE,20160303,20.8,20.8,20.1,20.8,10973
CINEVISTA,20160303,3.65,3.9,3.65,3.75,4480
CIPLA,20160303,530,531,523.4,527.1,3101778
CLNINDIA,20160303,615,624.9,606.6,620.2,5775
CNOVAPETRO,20160303,29.5,29.5,29.5,29.5,100
COALINDIA,20160303,314.8,317.05,310,314.1,4070260
COFFEEDAY,20160303,228.7,237.15,227.95,232.2,66785
COLPAL,20160303,835,837.9,830,834.25,423910
COMPUSOFT,20160303,9.5,10.1,9.5,9.75,7648
CONCOR,20160303,1225.5,1225.5,1186.35,1192,225974
CONSOFINVT,20160303,56,60.8,56,59.3,9344
CORDSCABLE,20160303,42.5,43.65,41.9,43.65,24418
COROMANDEL,20160303,170,171.95,166.9,169.85,154293
CORPBANK,20160303,37.85,38.45,36.2,37.8,766498
COSMOFILMS,20160303,258.9,259,251,254.05,93385
COUNCODOS,20160303,4.2,4.2,4,4.15,5853
COX&KINGS,20160303,161.35,174.4,160.2,166,1195186
CPSEETF,20160303,18.65,18.99,18.6,18.86,43364
CREATIVEYE,20160303,3.2,3.35,3.2,3.35,758
CREST,20160303,44.35,44.35,35,41.15,5036
CRISIL,20160303,1819.7,1819.7,1793,1804.6,5293
CROMPGREAV,20160303,138.4,141.25,134.7,137,5085750
CTE,20160303,101.9,101.9,98.2,101.9,84036
CUB,20160303,88.55,90,88,89.1,251028
CUBEXTUB,20160303,8,8,8,8,29
CUMMINSIND,20160303,829.1,887.6,829.1,876.6,357457
CYBERMEDIA,20160303,6.5,6.5,6.35,6.5,1406
CYBERTECH,20160303,40,40.5,38.35,39,13550
CYIENT,20160303,419.45,429,415,427.45,8412
DAAWAT,20160303,191.15,206.25,191.15,202.7,17014
DABUR,20160303,244.75,246.65,241.1,245.1,2382139
DALMIABHA,20160303,752.25,769.95,738.95,740.95,7700
DALMIASUG,20160303,67,72.5,65.05,69.65,52250
DATAMATICS,20160303,50.25,51.5,49.8,50.4,36264
DBCORP,20160303,321.95,321.95,308,311.95,13161
DBREALTY,20160303,40.3,40.3,38.75,38.9,219862
DBSTOCKBRO,20160303,19.9,20,19.8,19.95,6135
DCBBANK,20160303,79.85,79.85,77,77.55,784668
DCM,20160303,77,82,74.15,79.7,82465
DCMSHRIRAM,20160303,128.05,134.5,123.25,128,96379
DCW,20160303,21.7,22.5,21.6,21.9,153736
DECCANCE,20160303,580,593.8,546,561.6,3644
DEEPAKFERT,20160303,151.45,151.75,150,151.1,23650
DEEPAKNTR,20160303,66.8,66.8,63,63.8,12387
DEEPIND,20160303,133.8,141,132.5,138.85,374156
DELTACORP,20160303,57,65.7,57,63.9,3291450
DEN,20160303,76.2,78,75.6,77.3,39208
DENABANK,20160303,27.75,27.75,26.9,27.3,976501
DENORA,20160303,287,287,266,281.7,10741
DHAMPURSUG,20160303,58.1,58.1,55,56.85,171218
DHANBANK,20160303,19.2,19.45,18.95,19.1,194410
DHANUKA,20160303,557.05,560,556.95,558.15,2912
DHARSUGAR,20160303,14.95,15.3,14.6,15.1,5219
DHFL,20160303,167,169,162.7,167.8,1693761
DHUNINV,20160303,134,140.95,134,138.25,381
DIAPOWER,20160303,25.2,25.7,24.95,25.5,55756
DICIND,20160303,550,574.95,550,565.2,2704
DIGJAM,20160303,9.75,9.75,9.5,9.75,159826
DISHMAN,20160303,330.95,346.7,325.75,342.45,1043817
DISHTV,20160303,74.3,74.4,70.75,72,8768445
DIVISLAB,20160303,976,986,966.35,977.6,479030
DLF,20160303,109.15,109.15,104.8,106.45,11115302
DLINKINDIA,20160303,129.6,133.7,129,132.3,72146
DOLPHINOFF,20160303,73.3,85.55,73.3,83.4,563336
DONEAR,20160303,25,26.2,24.5,24.85,66144
DPL,20160303,73.2,74.1,72,73.6,42463
DPSCLTD,20160303,16.45,16.45,15.5,16.1,7298
DQE,20160303,19.45,20.25,19.2,20.15,84689
DREDGECORP,20160303,320,320,310,315.9,18659
DRREDDY,20160303,3062,3201,3062,3188.15,890037
DSKULKARNI,20160303,76.9,76.9,74.15,74.6,16558
DSSL,20160303,13.5,13.5,13.5,13.5,950
DTIL,20160303,253.75,253.75,241.1,244.45,2776
DUNCANSLTD,20160303,12,12,11.1,11.15,176
DWARKESH,20160303,107.2,112.8,107,111.25,32178
DYNAMATECH,20160303,1670.05,1708,1631,1645,31310
DYNATECH,20160303,14.25,15.55,14.25,15.45,50690
EASTSILK,20160303,2.45,2.6,2.45,2.5,8450
EASUNREYRL,20160303,33,33.25,31.7,32.3,14723
ECEIND,20160303,159.6,160.05,155.55,158.85,363
ECLERX,20160303,1333.15,1355,1315.1,1345.7,22737
EDELWEISS,20160303,52.75,54.8,52.7,54,1406687
EDL,20160303,60.7,61.75,57.15,61.75,122123
EDUCOMP,20160303,12.5,12.7,12.25,12.45,444664
EICHERMOT,20160303,19430,19431,19252,19328.4,45045
EIDPARRY,20160303,177,186,176.25,184.95,313048
EIHAHOTELS,20160303,280,289.85,271.3,277.55,2528
EIHOTEL,20160303,105.55,107.85,105,105.55,42909
EIMCOELECO,20160303,300.1,325,300,310.35,534
EKC,20160303,16,16.9,15.5,16.65,202672
ELAND,20160303,27.3,27.3,27.3,27.3,2334
ELECON,20160303,51.95,52.6,49.55,51.2,179963
ELECTCAST,20160303,18.35,19.65,18.3,19.2,482438
ELECTHERM,20160303,46.6,48.95,46.6,47.55,7265
ELGIEQUIP,20160303,131.95,131.95,129,129.15,10124
ELGIRUBCO,20160303,24.5,24.9,24.05,24.5,9506
EMAMIINFRA,20160303,35.3,36.4,33,36,14140
EMAMILTD,20160303,999.05,1008.8,991.1,995.2,150140
EMCO,20160303,24.8,25,24.4,24.8,27777
EMKAY,20160303,52.95,54.85,49.8,53.85,23552
EMMBI,20160303,54.9,54.9,54,54.9,23349
ENERGYDEV,20160303,47,52,47,51.3,130662
ENGINERSIN,20160303,161,162,156.75,158.15,1248951
ENIL,20160303,632.25,650,632,633.1,7399
ENTEGRA,20160303,3.95,3.95,3.9,3.9,202
EON,20160303,54.25,54.25,54.25,54.25,21809
EROSMEDIA,20160303,142.85,145.45,140.45,143.55,536339
ESABINDIA,20160303,520,565,520,555.65,3796
ESCORTS,20160303,132.25,137,132,135.15,407600
ESL,20160303,3.45,3.5,3.3,3.35,704382
ESSARSHPNG,20160303,24.5,26,24.5,25.25,19352
ESSDEE,20160303,135.35,138.9,131.3,134.75,133733
ESSELPACK,20160303,141.7,143.75,140.3,142.85,120539
ESTER,20160303,43.9,47.6,40.5,46.15,404767
EUROCERA,20160303,2.8,2.8,2.7,2.8,26975
EUROMULTI,20160303,3.2,3.4,3.2,3.2,201
EUROTEXIND,20160303,22.65,23,22,22.95,3860
EVEREADY,20160303,230.7,238,229.05,231.35,199919
EVERESTIND,20160303,216.1,219.35,215.2,217.6,4675
EVERONN,20160303,22.7,22.7,21.9,22.2,85610
EXCEL,20160303,29,29,28,28.15,1050
EXCELCROP,20160303,1065.7,1084.85,1051.05,1067.2,3073
EXCELINDUS,20160303,161.25,163.55,156.1,160.9,3540
EXIDEIND,20160303,132.7,134.7,130.6,131.85,839300
FACT,20160303,21.8,24.6,20.7,24.25,1222365
FAGBEARING,20160303,3890,3949,3800,3901.2,2769
FARMAXIND,20160303,0.25,0.25,0.2,0.25,294335
FCEL,20160303,22.5,22.95,20.7,21,11904046
FCL,20160303,24.2,24.4,23.35,23.7,122673
FCSSOFT,20160303,0.35,0.4,0.35,0.35,224815
FDC,20160303,187.05,189.9,185,186.5,43307
FEDDERLOYD,20160303,65.65,66.9,65.2,66.1,93081
FEDERALBNK,20160303,50.7,50.8,49.05,49.5,1562330
FIEMIND,20160303,755,760,735.05,746.2,24132
FILATEX,20160303,37.05,37.4,36.5,36.7,1027
FINANTECH,20160303,81.35,81.75,78.35,80.15,361298
FINCABLES,20160303,241.9,242,236,238.6,43255
FINPIPE,20160303,339,341.9,322,339.3,328571
FLEXITUFF,20160303,199.5,200,185.1,193.55,21871
FLFL,20160303,80,82.4,79.5,80.95,43091
FMGOETZE,20160303,321,323.2,311,320.75,1764
FMNL,20160303,25.1,25.1,25.1,25.1,1017
FORTIS,20160303,172,174.95,170,173.1,414209
FOSECOIND,20160303,1162,1239.95,1162,1237.35,1094
FRL,20160303,135,137.75,132.2,135.4,675634
FRLDVR,20160303,100,113.9,100,109.35,6154
FSL,20160303,32.1,32.75,31.8,32.4,811311
GABRIEL,20160303,85.45,85.45,82.05,82.4,95918
GAEL,20160303,39.95,40.35,39.3,39.5,24090
GAIL,20160303,321.95,348.85,316,339.75,2347705
GAL,20160303,34.75,36,34,34.4,67084
GALLANTT,20160303,28.1,28.9,26.6,27.9,8032
GALLISPAT,20160303,411.2,415.4,400,403.05,46933
GAMMNINFRA,20160303,5.1,5.1,4.9,4.95,512148
GAMMONIND,20160303,14.95,14.95,14.35,14.65,189662
GANDHITUBE,20160303,211.7,219,211.7,213.6,55
GANECOS,20160303,123.35,131.9,123.2,131.05,19797
GANESHHOUC,20160303,103.1,104.75,100.7,103.95,9847
GARDENSILK,20160303,23.75,23.75,22.75,23.4,7917
GARWALLROP,20160303,303.5,303.5,289.2,294.55,36033
GATI,20160303,108.4,114.6,104.4,113.6,3488479
GAYAPROJ,20160303,590,598.15,571,579.65,50461
GDL,20160303,258.1,276,257.4,273.7,219888
GEECEE,20160303,108.7,112,104.1,106.55,5054
GEINDSYS,20160303,8.4,8.9,8.4,8.9,1832
GEMINI,20160303,2.05,2.1,2.05,2.1,11613
GENESYS,20160303,53.3,53.8,48.2,52.05,4432
GENUSPAPER,20160303,4.35,4.4,4.1,4.1,136159
GENUSPOWER,20160303,48.55,48.85,46.75,47.95,245008
GEOJITBNPP,20160303,31.95,31.95,31.2,31.3,33529
GEOMETRIC,20160303,159.4,170.9,157.05,165.85,1223734
GESHIP,20160303,283,298.9,281,295.6,169801
GHCL,20160303,106.55,109.8,106.55,108.75,132998
GICHSGFIN,20160303,205.05,213,204.15,210.4,76075
GILLANDERS,20160303,54,55,50.8,52.35,24006
GILLETTE,20160303,4493.95,4549,4412.6,4495.75,5740
GINNIFILA,20160303,16.4,17.4,15.9,16.95,132549
GIPCL,20160303,78,79.45,76.8,78.35,21114
GITANJALI,20160303,31.35,32.5,31.35,32,201774
GKWLIMITED,20160303,520.4,549,520.4,544.9,725
GLAXO,20160303,3232.15,3232.15,3180,3198.5,6019
GLENMARK,20160303,785,795.7,779.7,792.7,369531
GLFL,20160303,2.1,2.1,2.1,2.1,25
GLOBALVECT,20160303,77.55,77.55,72.8,75.75,38755
GLOBOFFS,20160303,284,288.7,278,282.45,32722
GLOBUSSPR,20160303,58.5,69.4,57.5,69.4,840129
GMBREW,20160303,809,829,788,799.3,45267
GMDCLTD,20160303,60.9,62.85,60.25,60.95,428452
GMRINFRA,20160303,11.7,11.7,11.45,11.6,16741093
GNFC,20160303,71.25,72.75,71.25,72.5,45080
GOACARBON,20160303,66.5,72,66.5,70.1,11341
GOCLCORP,20160303,130.95,132.45,130.25,130.3,2232
GODFRYPHLP,20160303,1165,1169,1134,1151.35,150161
GODREJCP,20160303,1261.9,1266.4,1233.5,1243.55,180732
GODREJIND,20160303,317.4,317.4,312,313.35,116853
GODREJPROP,20160303,275.55,285.4,273.4,283.5,111603
GOKEX,20160303,60.95,66.05,58.85,64.05,434803
GOKUL,20160303,13.9,13.9,13.35,13.4,670
GOLDBEES,20160303,2612.5,2630,2612.5,2626.95,17923
GOLDENTOBC,20160303,36.2,37.1,35.1,37.1,3676
GOLDIAM,20160303,48.8,48.8,45,45.9,8330
GOLDINFRA,20160303,17.75,17.75,17.25,17.65,6216
GOLDSHARE,20160303,2596,2625,2590.15,2615.15,4342
GOLDTECH,20160303,4.35,4.35,4.35,4.35,15
GOODLUCK,20160303,85.75,88.15,84.25,87.8,46578
GPIL,20160303,51.9,55.35,49.5,54.65,27064
GPPL,20160303,156,157.9,154.2,155,383635
GRANULES,20160303,116.6,118.2,115,117.7,1074540
GRAPHITE,20160303,68,69.45,67.8,69.05,10173
GRASIM,20160303,3459,3529,3440,3496.95,49960
GRAVITA,20160303,22.25,22.7,21.85,22.3,73790
GREAVESCOT,20160303,125.85,127.9,121.55,126.1,66928
GREENFIRE,20160303,1.5,1.7,1.5,1.6,24700
GREENLAM,20160303,495.2,510,495.15,509,361
GREENPLY,20160303,184,186.9,180,180.85,21459
GREENPOWER,20160303,11.4,12.2,11.25,12.1,501780
GRINDWELL,20160303,626,639,586,601.75,14449
GRPLTD,20160303,940,940,931,931,25
GRUH,20160303,235.5,236.95,231.8,234.3,136328
GSCLCEMENT,20160303,22.8,23.6,22.8,23.25,32773
GSFC,20160303,65,66.5,65,65.45,297874
GSKCONS,20160303,5616.95,5649.9,5606.45,5628.85,19891
GSPL,20160303,134.5,134.5,130.1,132,572037
GSS,20160303,24.95,24.95,24.15,24.95,2075
GTL,20160303,12,12.35,11.85,12.15,54753
GTLINFRA,20160303,2.35,2.35,2.25,2.3,884676
GTNIND,20160303,11.5,11.5,11.1,11.1,755
GTNTEX,20160303,9.55,9.55,9.1,9.1,250
GTOFFSHORE,20160303,35.35,42.7,35.35,41.1,189965
GUFICBIO,20160303,40.65,41.95,39.55,41.5,48358
GUJALKALI,20160303,154.75,157.45,152.05,156.3,8994
GUJAPOLLO,20160303,120,122,117.15,121.25,1007
GUJFLUORO,20160303,489,499.5,485,492.8,15687
GUJGASLTD,20160303,489,507,489,498.2,105812
GUJNRECOKE,20160303,3.1,3.1,2.95,3.1,1143138
GUJNREDVR,20160303,2.05,2.2,2.05,2.05,4117
GULFOILLUB,20160303,484.5,487.5,481,484.2,9346
GULFPETRO,20160303,51.05,53.2,51.05,52.6,12838
GULPOLY,20160303,308.8,313,300,309.05,5443
GVKPIL,20160303,6.75,7,6.65,6.9,1968074
HANUNG,20160303,8.15,8.5,8.15,8.4,15201
HARITASEAT,20160303,428,428,411,415.45,4164
HARRMALAYA,20160303,44,46.95,43,45.7,46756
HATHWAY,20160303,36.75,39.9,34.4,38.05,262057
HATSUN,20160303,401.95,404.9,399.05,403.85,12113
HAVELLS,20160303,284,284.65,275,277.25,3360859
HBLPOWER,20160303,34.3,36,33.2,35.65,390485
HBSTOCK,20160303,7.8,8.1,7.15,8.1,1320
HCC,20160303,19.6,19.6,18.8,19.35,3351451
HCIL,20160303,16.4,16.6,15.8,16.3,1131286
HCL-INSYS,20160303,38.8,38.8,37.6,38.35,1356382
HCLTECH,20160303,865,866.35,851.6,859.3,1007921
HDFC,20160303,1114.7,1135.8,1107.05,1124.15,2754190
HDFCBANK,20160303,1010.75,1020,1010,1015.85,1152600
HDFCMFGETF,20160303,2685,2708.55,2683,2689.6,816
HDFCNIFETF,20160303,738.7,746.77,738.7,746.59,3123
HDIL,20160303,68,68.6,66.8,68.25,10419912
HEG,20160303,132.95,134.85,130,133.5,13955
HEIDELBERG,20160303,66,66.5,65.7,66.15,174102
HERCULES,20160303,135.5,143.4,135.5,139.6,12265
HERITGFOOD,20160303,534,535.5,525,532.7,12975
HEROMOTOCO,20160303,2806.7,2849,2800,2826,837426
HESTERBIO,20160303,440,440,418.6,420.8,18357
HEXATRADEX,20160303,14,17.2,13.35,15.85,6736
HEXAWARE,20160303,246.95,254.5,245.6,253.65,1026425
HFCL,20160303,17.9,18.15,17.8,17.95,2604793
HGS,20160303,394.8,394.8,384,388.75,9120
HIKAL,20160303,134.4,136,133.5,135.05,13119
HIL,20160303,463,519,463,499.8,5813
HILTON,20160303,17.5,17.5,16.65,16.85,684
HIMATSEIDE,20160303,168.1,177.5,168.1,175.95,386329
HINDALCO,20160303,76.5,79.8,75.5,79.25,22949555
HINDCOMPOS,20160303,1000,1019,951,1017.25,233
HINDCOPPER,20160303,46.75,48.8,46.1,48.3,151836
HINDDORROL,20160303,10.9,11.2,10.6,11.15,88359
HINDMOTORS,20160303,5.15,5.5,5,5.2,422455
HINDNATGLS,20160303,68,73.95,68,72.65,154
HINDOILEXP,20160303,28.5,30.7,28.25,29.9,863471
HINDPETRO,20160303,739.6,739.6,717.6,730.55,1093935
HINDUJAFO,20160303,30.1,34.9,30.05,33.35,2595
HINDUJAVEN,20160303,390,392.95,387.5,390.4,2847
HINDUNILVR,20160303,855.5,856.1,845.75,848.9,746384
HINDZINC,20160303,164.55,172.3,161.25,170.2,1758944
HIRECT,20160303,61.6,64.95,61.6,64.35,5507
HITACHIHOM,20160303,1182.2,1222,1120.1,1167.45,22009
HITECHGEAR,20160303,243,251,243,249.9,5129
HITECHPLAS,20160303,151.9,156.9,147.35,154.55,19631
HMT,20160303,40.5,42,40.1,41.65,371049
HMVL,20160303,262.5,264.7,258.1,259.6,10653
HNGSNGBEES,20160303,1925,1925,1871,1925,30
HOCL,20160303,13.7,13.9,13.3,13.8,42701
HONAUT,20160303,8500,8599,8351,8485.7,397
HONDAPOWER,20160303,1180.05,1188,1156,1173.1,3213
HOTELEELA,20160303,17.5,17.7,17.2,17.45,139450
HOVS,20160303,84.7,86.85,82.7,85.8,8562
HSIL,20160303,261,263,258.5,260.2,23662
HTMEDIA,20160303,79.25,80.9,79.25,80,43118
HUBTOWN,20160303,106.5,109.25,105.6,107.45,3439
IBREALEST,20160303,51.95,52.45,50.75,51.25,4858081
IBULHSGFIN,20160303,652,659.7,640.1,649.4,2265914
IBVENTURES,20160303,19.65,20.45,19.45,19.8,500815
IBWSL,20160303,12.7,13.15,12.25,13.05,122125
ICICIBANK,20160303,218.6,220.3,214.2,218,20821564
ICIL,20160303,922.6,945,893.9,942.75,67942
ICRA,20160303,3666.05,3753,3614,3633.55,2126
ICSA,20160303,2.4,2.5,2.4,2.5,11120
IDBI,20160303,64.9,65.95,62.05,65.35,12370357
IDBIGOLD,20160303,2734,2734,2691,2691,8
IDEA,20160303,107,109.7,106.25,108.35,2896685
IDFC,20160303,40.5,40.6,39.5,39.95,2134919
IDFCBANK,20160303,49.7,51.05,48,49,3992229
IFBAGRO,20160303,376.8,397.45,376.8,390.05,762
IFBIND,20160303,298.5,303,295,299.45,7365
IFCI,20160303,23.6,23.65,22.95,23.25,5950505
IFGLREFRAC,20160303,81,83.9,80.2,82,43053
IGARASHI,20160303,503.7,520,477.7,502.25,136615
IGL,20160303,531.2,539.9,529,536.15,321193
IGOLD,20160303,2694,2705,2675,2690.55,168
IGPL,20160303,88,91,87,89.85,18107
IIFL,20160303,179.8,184,174.25,182.7,35434
IITL,20160303,60.65,62.9,60.65,62.15,104
IL&FSENGG,20160303,43.1,46.1,41.95,45.35,56349
IL&FSTRANS,20160303,71.5,73.2,71.1,72.8,153830
IMFA,20160303,119,128.4,110.4,123.75,4538
IMPAL,20160303,689,689,672,674.7,164
IMPEXFERRO,20160303,1.55,1.55,1.45,1.5,50521
INDBANK,20160303,7.45,7.8,7.35,7.65,11922
INDHOTEL,20160303,100.8,100.8,98.85,100.05,682196
INDIACEM,20160303,73.4,75,71.8,74.1,2347340
INDIAGLYCO,20160303,71.2,75.6,71.2,74.55,34465
INDIANB,20160303,85.9,94.25,83.65,92.1,666516
INDIANCARD,20160303,205.2,213,200.05,202.85,5386
INDIANHUME,20160303,302.95,303,290,291.95,3256
INDIGO,20160303,873,875,842.25,851.75,598767
INDLMETER,20160303,80,80,78.25,79.8,2894
INDNIPPON,20160303,356.4,363.9,352,359.5,245
INDOCO,20160303,275.2,280,272.05,275.7,9361
INDORAMA,20160303,27.3,28,27.25,27.45,17813
INDOSOLAR,20160303,8.15,8.45,7.9,8.2,764391
INDOTECH,20160303,163.2,179,163.2,170.8,38992
INDOTHAI,20160303,22.6,23.4,22.6,23.4,5617
INDOWIND,20160303,3.95,3.95,3.85,3.95,29609
INDRAMEDCO,20160303,51,52.3,50.9,51.2,92153
INDSWFTLAB,20160303,38.9,40.9,38,39.5,44769
INDSWFTLTD,20160303,5.55,5.55,5.4,5.4,135
INDTERRAIN,20160303,119,119.65,116.5,117.2,61670
INDUSINDBK,20160303,885,898.1,884.25,895.75,1973901
INFINITE,20160303,201,209.7,198.25,207.95,35802
INFOMEDIA,20160303,3.9,4.1,3.7,4,11515
INFRABEES,20160303,243.9,249,243.9,249,345
INFRATEL,20160303,369,374.4,363.55,368.5,3723356
INFY,20160303,1168,1192.85,1154,1169.3,2907152
INGERRAND,20160303,640,660,640,654.35,9012
INIFTY,20160303,76.09,77.1,76.07,76.87,18438
INOXLEISUR,20160303,196,209.4,194,208,211102
INOXWIND,20160303,239,286,239,284.3,1319225
INSECTICID,20160303,347,347,325,327.7,15423
INTEGRA,20160303,2.9,2.9,2.9,2.9,200
INTELLECT,20160303,183.9,187.3,177.55,184.35,1084198
INVENTURE,20160303,13.45,13.45,12.7,13.25,492
IOB,20160303,26,26.45,25.25,26.05,1545172
IOC,20160303,390,397,386.2,394.5,1667645
IOLCP,20160303,71,71.8,68.5,70.2,210834
IPAPPM,20160303,269.25,273.5,263.25,270.15,31262
IPCALAB,20160303,589.05,595,569,571.65,92206
IRB,20160303,227.2,227.45,222.65,225.45,1297942
ISFT,20160303,296.05,311.05,294,302.75,35578
ISMTLTD,20160303,7,7.75,6.8,7.4,90297
ITC,20160303,323,325,316.75,318.15,6565522
ITDCEM,20160303,97.5,101.75,96.5,100.15,156041
ITI,20160303,24.5,24.95,23.85,24.7,390125
IVC,20160303,15.6,15.85,15.45,15.75,297281
IVP,20160303,82,83.95,81.35,83.35,1644
IVRCLINFRA,20160303,7.6,7.6,7.25,7.45,1097606
IZMO,20160303,47.45,49,45.3,48,84046
J&KBANK,20160303,64.6,65.4,63.35,64.4,317337
JAGRAN,20160303,154.4,159.7,153.15,159,285347
JAGSNPHARM,20160303,37.35,38.5,36.75,37.65,28277
JAIBALAJI,20160303,7.35,7.35,6.55,7.25,47857
JAICORPLTD,20160303,62.05,63.4,61.55,63,1435025
JAIHINDPRO,20160303,10.5,10.65,10.5,10.6,1069
JAMNAAUTO,20160303,135.3,135.4,132.25,134.25,227923
JAYAGROGN,20160303,109.6,112,109,109.55,1877
JAYBARMARU,20160303,128.6,129.8,125,128.65,2833
JAYNECOIND,20160303,7.6,8.2,7.6,8.05,46641
JAYSREETEA,20160303,70,74,69.2,71.45,148946
JBCHEPHARM,20160303,264.1,269.8,263.15,264,77209
JBFIND,20160303,177.75,179,172.5,175.45,127364
JBMA,20160303,141,144.8,138,142.5,11803
JCTEL,20160303,0.35,0.4,0.35,0.4,34154
JENSONICOL,20160303,7.85,8.15,7.45,7.9,62827
JETAIRWAYS,20160303,519.15,521.4,509.15,517.25,3672259
JHS,20160303,23.3,23.3,21.65,22.8,30670
JIKIND,20160303,0.75,0.75,0.75,0.75,1
JINDALPHOT,20160303,158,159,151.3,152.85,4632
JINDALPOLY,20160303,411.4,425.9,401.05,415.2,97484
JINDALSAW,20160303,40,42.9,39.8,42.65,763758
JINDALSTEL,20160303,58.45,64,57.3,63.35,24050982
JINDCOT,20160303,10.05,10.5,10,10.15,22949
JINDRILL,20160303,124,131,118.5,126.4,22338
JINDWORLD,20160303,147.2,157.95,147.1,150.4,1504
JISLDVREQS,20160303,39.85,40.8,39.15,39.8,93091
JISLJALEQS,20160303,56.5,56.75,54.85,56.35,3361127
JKCEMENT,20160303,510.4,558,506,548.5,45279
JKIL,20160303,288.3,299,285,294.95,14561
JKLAKSHMI,20160303,292.45,293,285.35,287.95,59958
JKPAPER,20160303,42.75,43,42.25,42.6,31546
JKTYRE,20160303,80.5,82.5,80.5,81.7,879205
JMA,20160303,175,179.85,171.5,177.4,6850
JMCPROJECT,20160303,207,208,198.3,207,4145
JMFINANCIL,20160303,38.45,41,38,39.85,1139289
JMTAUTOLTD,20160303,56.3,56.45,54.3,55.95,133791
JOCIL,20160303,154,157.55,150.6,155,4563
JPASSOCIAT,20160303,7.5,7.7,7.45,7.65,23946522
JPINFRATEC,20160303,9.65,9.8,9.55,9.75,286736
JPOLYINVST,20160303,74.15,77.8,74,77.15,2004
JPPOWER,20160303,4.55,4.8,4.35,4.55,4207125
JSL,20160303,18.55,19.5,18.3,18.65,655448
JSLHISAR,20160303,29.5,30.4,28.9,29,192320
JSWENERGY,20160303,63.7,66.3,63.25,66.05,3419087
JSWHL,20160303,996,1040,996,1019.9,1974
JSWSTEEL,20160303,1142,1166.8,1136.2,1159.8,1070175
JUBILANT,20160303,321,374,319.85,367.45,1848449
JUBLFOOD,20160303,1100.6,1191,1100.6,1158.55,581225
JUBLINDS,20160303,152.5,164.2,142.1,161,35121
JUNIORBEES,20160303,181.9,183.58,181.01,181.53,6989
JUSTDIAL,20160303,562,672,560.5,662.85,9834572
JVLAGRO,20160303,18.9,20.35,17.1,19.2,567115
JYOTHYLAB,20160303,280,283.9,276.2,279.25,102395
JYOTISTRUC,20160303,12.95,12.95,12.35,12.45,611118
KABRAEXTRU,20160303,78,83.9,77,82.2,9378
KAJARIACER,20160303,940,949.9,895.3,919.9,379174
KAKATCEM,20160303,128,128,125,126.65,2633
KALINDEE,20160303,110.5,112.6,105.55,110.7,269599
KALPATPOWR,20160303,175.95,184.6,173.25,183,320625
KAMATHOTEL,20160303,35.4,36.45,32.55,33.35,897
KANANIIND,20160303,14.8,14.8,14.55,14.8,37389
KANORICHEM,20160303,55.3,58.3,55.15,57.55,46523
KANSAINER,20160303,275.25,283,275.25,281.2,233251
KARMAENG,20160303,20.8,20.8,17.7,18.25,3855
KARURVYSYA,20160303,412,414,399.85,401.4,204156
KAUSHALYA,20160303,3.95,4,3.8,4,2529
KAVVERITEL,20160303,18,20,17.95,18.65,4667
KAYA,20160303,851,894,846.95,869.8,13045
KCP,20160303,67,70.7,67,68.9,266276
KCPSUGIND,20160303,21.6,21.85,21.4,21.65,62967
KEC,20160303,114.7,116.75,114.15,115,352255
KECL,20160303,29.7,30,28.2,28.75,211481
KEI,20160303,102.5,102.8,99,100.55,145539
KELLTONTEC,20160303,195.85,195.85,194,195.85,49956
KEMROCK,20160303,14.8,14.8,13,13.45,4614
KERNEX,20160303,33.25,33.25,31.05,32.05,7522
KESARENT,20160303,20.85,23.55,20.85,22.9,77
KESORAMIND,20160303,88,91.35,87.55,91.35,292108
KGL,20160303,1.95,1.95,1.65,1.75,1094962
KHAITANELE,20160303,34.25,36,34.25,36,271
KHAITANLTD,20160303,12.6,12.6,12.6,12.6,100
KHANDSE,20160303,15.3,15.3,15.3,15.3,3150
KICL,20160303,1465.55,1589.9,1465.55,1575.05,478
KIL,20160303,49,50.65,48,48.55,38103
KILITCH,20160303,38,38,36.5,37.1,6860
KIRIINDUS,20160303,82.2,84,82,82.65,4330
KIRLOSBROS,20160303,119.9,122.95,117.25,120.2,27331
KIRLOSENG,20160303,213.95,225.05,213.95,225,13404
KIRLOSIND,20160303,585,598.5,581.25,582.05,173
KITEX,20160303,389.7,398.95,385.25,391.6,115425
KKCL,20160303,1855,1880,1850,1879.95,112
KMSUGAR,20160303,4.9,5.1,4.85,5.05,35656
KNRCON,20160303,497,510.55,497,504.5,5183
KOHINOOR,20160303,41,41.7,39.15,41.3,55967
KOKUYOCMLN,20160303,78.6,81.5,78,80.8,39744
KOLTEPATIL,20160303,106,111.4,105,107.95,164969
KOPRAN,20160303,49,49.8,47.4,48.9,246395
KOTAKBANK,20160303,658,661.5,649.95,657.65,922424
KOTAKBKETF,20160303,153,153,150.72,152.89,4679
KOTAKGOLD,20160303,257.25,259,256.35,258.55,55614
KOTAKNIFTY,20160303,751,756.72,749.02,755.27,4308
KOTAKNV20,20160303,34,34.1,33.75,33.75,120
KOTAKPSUBK,20160303,237,237.9,229,234.88,18241
KOTARISUG,20160303,9.1,9.9,9.05,9.4,5478
KOTHARIPET,20160303,18.2,18.95,18.1,18.55,26570
KOTHARIPRO,20160303,167,173,167,169,13515
KPIT,20160303,142.55,155.9,142.45,151.15,1672712
KPRMILL,20160303,670,706,670,702.3,22017
KRBL,20160303,200.75,207.3,197.2,206.1,274622
KRIDHANINF,20160303,93.5,94,91.5,92.6,12891
KSBPUMPS,20160303,531.15,546.4,526,529.95,10973
KSCL,20160303,364.4,365.75,354,356.45,490142
KSERASERA,20160303,0.25,0.25,0.2,0.2,1112564
KSK,20160303,38.05,39,37.35,37.7,220597
KSL,20160303,144.7,154.85,144,151.95,213874
KTIL,20160303,400,412.9,391.1,399.45,1538
KTKBANK,20160303,93.85,97.25,93.2,95.9,2313991
KWALITY,20160303,98.6,101.4,97.85,99.45,881593
L&TFH,20160303,53.35,54,53,53.75,928245
LAKPRE,20160303,32,33.15,32,33,755
LAKSHMIEFL,20160303,15.35,15.35,14.55,15,124752
LAKSHVILAS,20160303,89.4,90,88.4,88.9,103048
LALPATHLAB,20160303,864,947,857.85,893.9,507551
LAMBODHARA,20160303,107,107.8,105.1,105.45,30178
LAOPALA,20160303,585.55,587,572.15,577.45,18126
LAXMIMACH,20160303,3248,3250,3230,3241.7,1239
LCCINFOTEC,20160303,0.25,0.25,0.25,0.25,2710
LGBBROSLTD,20160303,463.95,463.95,437.05,443.65,1938
LGBFORGE,20160303,5.75,5.9,5.5,5.65,43613
LIBERTSHOE,20160303,149.95,152.15,145.6,150.4,42576
LICHSGFIN,20160303,454.1,454.5,444.3,446.15,2132529
LICNETFN50,20160303,74.25,74.5,74.25,74.5,100
LINCOLN,20160303,161.6,165,158.05,160.9,105490
LINCPEN,20160303,184.95,193,180.75,188.95,6726
LINDEINDIA,20160303,270.6,283.5,259.7,265,2425
LIQUIDBEES,20160303,999.99,1000.01,999.99,1000,1132926
LITL,20160303,5.45,5.5,5.35,5.4,2468862
LLOYDELENG,20160303,206.95,207.9,196.25,200.85,318338
LML,20160303,7.1,7.3,7.1,7.25,143328
LOKESHMACH,20160303,64.05,75.5,64.05,73.8,71509
LOTUSEYE,20160303,16.3,17.5,16.3,17.35,11028
LOVABLE,20160303,228.65,233.2,226.1,230.5,34448
LPDC,20160303,4,4,3.7,3.7,5867
LT,20160303,1148.9,1211.2,1134.45,1207.1,3701972
LUMAXAUTO,20160303,32.9,37.8,32.4,36.35,23059
LUMAXIND,20160303,399.9,410,393,397.95,2504
LUMAXTECH,20160303,294,300,291.1,294.7,7225
LUPIN,20160303,1796,1812,1765.55,1784,781299
LUXIND,20160303,2839.95,2850,2775,2825.6,884
LYCOS,20160303,24.45,25.6,24.05,25.15,369445
LYKALABS,20160303,67.1,70.85,66,69.85,378677
LYPSAGEMS,20160303,95.1,96.7,92.1,93.1,18352
M&M,20160303,1212,1228.3,1200.35,1215.35,1064441
M&MFIN,20160303,230,232,226.45,230.2,493976
M100,20160303,12.75,12.8,12.65,12.72,11302
M50,20160303,72.4,72.4,69.95,71.01,1866
MAANALU,20160303,29,29,29,29,12
MADHAV,20160303,40.35,42,39.35,41.05,22267
MADHUCON,20160303,53.7,53.7,49.5,50.95,155213
MADRASFERT,20160303,12.5,13.65,12.5,13.2,86212
MAGMA,20160303,87.95,93.45,86.05,91.05,453137
MAGNUM,20160303,2.65,2.85,2.65,2.85,2000
MAHABANK,20160303,30.55,30.55,29.25,29.65,284005
MAHINDCIE,20160303,168.9,182.05,167.2,180.85,334949
MAHLIFE,20160303,449.05,455.9,444.35,449.05,44539
MAHSCOOTER,20160303,1195,1241,1181,1227,1590
MAHSEAMLES,20160303,139.7,144.95,137,140.1,17375
MAITHANALL,20160303,104.95,104.95,98.9,103,3512
MAJESCO,20160303,509.85,529,496.8,524.65,147559
MALUPAPER,20160303,10.4,10.6,10.4,10.6,4
MANAKALUCO,20160303,3.2,3.55,3.2,3.25,2771
MANAKCOAT,20160303,3.9,4.25,3.9,4.25,2305
MANAKINDST,20160303,4.2,4.65,4.2,4.4,9395
MANAKSIA,20160303,41,41,38.8,39,3252
MANAKSTEEL,20160303,6.65,6.65,6.1,6.2,4236
MANALIPETC,20160303,25.1,25.1,24.4,24.85,141418
MANAPPURAM,20160303,32,32.6,31.75,31.95,2167086
MANDHANA,20160303,273.95,286.9,273.95,285.15,16434
MANGALAM,20160303,206.7,206.7,206.7,206.7,5354
MANGCHEFER,20160303,41,41.4,40,40.8,9927
MANGLMCEM,20160303,183.05,189.5,180.45,186.3,21402
MANGTIMBER,20160303,18.45,18.5,17.3,17.3,19361
MANINDS,20160303,55.55,58.65,54.1,57.3,371413
MANINFRA,20160303,31.5,32.9,30.9,32.45,561888
MANPASAND,20160303,435.1,448,412,439.5,10908
MANUGRAPH,20160303,46.75,46.75,43.65,45.2,15366
MARALOVER,20160303,24.35,24.9,24.35,24.4,29305
MARICO,20160303,239.3,241.75,237.3,239.2,1651384
MARKSANS,20160303,44.6,45.3,42.65,44.5,5588311
MARUTI,20160303,3625.8,3647,3578,3608.65,742263
MASTEK,20160303,121.5,126.25,121.5,123.05,119822
MAWANASUG,20160303,19,19,18.3,18.6,5265
MAXWELL,20160303,36.4,36.7,35,35.75,163674
MAYURUNIQ,20160303,404.15,418,403,409.2,10642
MBECL,20160303,66.9,68.05,66.6,67,41551
MBLINFRA,20160303,134.2,141,134.1,136.65,43200
MCDHOLDING,20160303,25.5,25.9,25,25.6,43196
MCDOWELL-N,20160303,2523,2530,2426.55,2481,578479
MCLEODRUSS,20160303,167.5,174,164,172.95,250142
MCX,20160303,824,827.3,812.4,819.65,122859
MEGASOFT,20160303,6,6.2,6,6.2,8923
MEGH,20160303,20.65,21.45,20.35,20.9,500336
MENONBE,20160303,56,57.45,53.9,54.85,23246
MEP,20160303,40.45,42.45,40.05,41,446892
MERCATOR,20160303,20.6,21.7,20.55,21.55,799903
MERCK,20160303,674.8,675,665.2,670.4,3067
METALFORGE,20160303,60.85,61.9,57.4,58,123027
METKORE,20160303,2.95,2.95,2.9,2.95,9550
MFSL,20160303,332,332.05,320.3,321.7,81493
MHRIL,20160303,386.1,395,380,389.2,8178
MIC,20160303,19.8,20.35,19.4,19.7,421726
MICROSEC,20160303,64.6,68,63.2,64,29112
MINDACORP,20160303,96.4,96.4,94.5,95.9,26033
MINDAIND,20160303,825.05,855,820,842.7,4127
MINDTREE,20160303,1527.65,1604.1,1519,1575.4,893208
MIRCELECTR,20160303,10.25,10.25,9.5,10.05,581893
MIRZAINT,20160303,102.85,102.9,99.4,100.25,255448
MMFL,20160303,425.95,433.4,415.1,428.05,3738
MMTC,20160303,33.2,34.2,33.05,33.8,506512
MOHITIND,20160303,59.2,65.9,59.2,63.1,26047
MOIL,20160303,196,197.45,190.5,194.9,41573
MOLDTKPAC,20160303,114.05,124.85,114.05,117.65,19743
MONNETISPA,20160303,21.5,23.25,21.3,22.6,183445
MONSANTO,20160303,1610,1655,1610,1629.1,16110
MONTECARLO,20160303,390.9,396,387,388.95,6395
MORARJEE,20160303,35.8,35.8,33.7,34.4,3459
MOREPENLAB,20160303,28.45,28.75,27.5,28.05,2151732
MOSERBAER,20160303,9.2,9.55,9.1,9.35,825548
MOTHERSUMI,20160303,246.2,250.9,243.75,249.95,1824436
MOTILALOFS,20160303,278,286.95,277,282.05,9715
MOTOGENFIN,20160303,38.45,38.45,36.05,36.05,501
MPHASIS,20160303,434,445.5,430.45,442.25,136824
MPSLTD,20160303,643,675,643,668.85,4113
MRF,20160303,34600,34600,33912,34066.05,4991
MRO-TEK,20160303,43.35,43.5,40.5,41.65,51536
MRPL,20160303,57.3,60.75,56.8,60.3,587907
MSPL,20160303,10.4,10.75,9.9,10.15,1697
MTEDUCARE,20160303,160,162,153.9,156.65,214454
MTNL,20160303,17.4,17.85,17.1,17.7,2116501
MUKANDENGG,20160303,24.4,25.4,24.25,25.05,932
MUKANDLTD,20160303,31.1,33.7,31.1,33.65,32323
MUKTAARTS,20160303,48.4,49.25,45.3,45.55,19817
MUNJALAU,20160303,75,75.5,73,73.2,58163
MUNJALSHOW,20160303,169.95,174.4,165.55,172.45,12417
MURUDCERA,20160303,19.25,20.3,19.25,20,9805
MUTHOOTCAP,20160303,145,145,134.25,136.9,321
MUTHOOTFIN,20160303,177.45,177.5,173.05,173.4,98060
MVL,20160303,0.35,0.4,0.35,0.4,612063
MYSOREBANK,20160303,380,382,375.55,379.85,4173
N100,20160303,294,295,288.11,293.85,1131
NAGAROIL,20160303,3.95,4,3.9,3.9,118840
NAGREEKCAP,20160303,12.2,13,12.2,12.9,11
NAGREEKEXP,20160303,23,27.9,22.2,24.6,7503
NAHARCAP,20160303,53.5,57.5,52.25,54.55,2835
NAHARINDUS,20160303,50,52.25,50,50.5,930
NAHARPOLY,20160303,30.6,31.6,30,30.85,11153
NAHARSPING,20160303,87.15,88.4,86,87.6,28822
NAKODA,20160303,0.35,0.4,0.3,0.35,153430
NATCOPHARM,20160303,443,483,440.95,477.2,701482
NATHBIOGEN,20160303,78.7,78.7,75.45,77.5,5661
NATIONALUM,20160303,33.7,37.2,32.95,36.65,3729024
NATNLSTEEL,20160303,12,12.8,12,12.1,166
NAUKRI,20160303,738.75,749.9,729,738.3,511901
NAVINFLUOR,20160303,1435,1450,1380,1431.15,13499
NAVKARCORP,20160303,156.35,159.4,148.8,154.65,525962
NAVNETEDUL,20160303,84.8,84.8,80,80.65,96235
NBCC,20160303,927.85,949,922,924.95,253173
NBVENTURES,20160303,138.2,144,137.05,140,54492
NCC,20160303,71,72,68.4,71.75,5998467
NCLIND,20160303,93,94.7,90.8,91.65,122189
NDL,20160303,125.35,128,122.55,124.4,152342
NDTV,20160303,119.9,120.5,116.65,119.55,120959
NECCLTD,20160303,57.75,57.75,48.15,48.9,835
NECLIFE,20160303,39.3,39.3,37.7,38.55,365322
NELCAST,20160303,57.8,59,56.15,58.75,20179
NELCO,20160303,79.95,85,79.95,84.05,315351
NEPCMICON,20160303,1.6,1.7,1.6,1.65,2260
NESCO,20160303,1527.95,1530,1490,1519.5,340
NESTLEIND,20160303,5110,5243,5080,5217.75,33110
NET4,20160303,1.95,1.95,1.95,1.95,3232
NETWORK18,20160303,41.9,43.25,41.7,42.85,370660
NEULANDLAB,20160303,558,570,558,567.25,7089
NEXTMEDIA,20160303,16.3,17.1,16.3,16.75,88207
NEYVELILIG,20160303,63.8,64.7,63.05,64.05,120227
NFL,20160303,28.75,29.1,28.1,28.5,837823
NGCT,20160303,1.35,1.4,1.3,1.3,16600
NH,20160303,299.65,306.45,295,299.75,104961
NHPC,20160303,21.25,21.25,20.9,21.05,2805484
NIBL,20160303,42.65,49.95,42.65,48.25,7817
NIFTYBEES,20160303,748.98,755.55,747.5,754.26,81876
NIFTYEES,20160303,7501,7501,7501,7501,1
NIITLTD,20160303,77.45,78.75,76.25,78.05,1173939
NIITTECH,20160303,466.5,497.5,460.55,494.25,325707
NILAINFRA,20160303,13.2,13.3,12.9,13.2,100399
NILKAMAL,20160303,1052,1083,1034,1063.75,157824
NIPPOBATRY,20160303,924.95,930,903.05,920.65,1552
NIRVIKARA,20160303,43.65,45.7,41.55,42.5,3794
NITCO,20160303,32.55,36.7,32.05,35.35,315348
NITESHEST,20160303,12,12.1,11.8,11.85,255543
NITINFIRE,20160303,34.25,34.4,33.4,33.95,235525
NITINSPIN,20160303,56,56.7,54.65,56.05,81952
NMDC,20160303,84.35,88.8,84.1,88.25,3849896
NOCIL,20160303,43.05,44.5,42.95,44,641312
NOIDATOLL,20160303,23.25,23.65,23.05,23.1,198965
NORBTEAEXP,20160303,7.6,8,7.6,7.6,672
NRBBEARING,20160303,110.7,113.8,110.65,112.6,3623
NSIL,20160303,610,610,587,587,2
NTPC,20160303,128,128.85,125.95,126.4,3468243
NUCLEUS,20160303,197.75,199.5,189.2,195.15,113657
NUTEK,20160303,0.6,0.7,0.6,0.7,71331
OBEROIRLTY,20160303,239,249.7,239,244.55,76700
OCCL,20160303,400,415.85,395,402,5468
OCL,20160303,405.05,416,405,406.75,205
OFSS,20160303,3300,3325,3251.7,3305.3,28425
OIL,20160303,307.7,314.6,302.35,308.75,467308
OILCOUNTUB,20160303,25.25,25.6,24.7,25.15,6338
OISL,20160303,8.9,8.9,8.5,8.8,12449
OMAXAUTO,20160303,58.95,60.75,58.3,59.2,10817
OMAXE,20160303,141,141.6,140.4,140.85,313666
OMKARCHEM,20160303,176.3,178.5,170.1,174.6,127229
OMMETALS,20160303,44.2,44.5,42.3,43.4,30421
OMNITECH,20160303,3.45,3.45,3.4,3.4,1020
ONELIFECAP,20160303,39.8,41.5,36.35,40.25,552646
ONGC,20160303,196.5,200.85,193.75,197.2,11244497
ONMOBILE,20160303,115.95,118.8,112.65,117.45,993426
ONWARDTEC,20160303,71.85,71.85,67.5,70.25,8937
OPTOCIRCUI,20160303,10.3,10.3,9.85,10,813188
ORBITCORP,20160303,6.2,6.25,5.7,5.8,285556
ORBTEXP,20160303,276,281.7,267.85,271.05,4278
ORCHIDPHAR,20160303,37.8,38.3,36.8,37.3,428140
ORICONENT,20160303,51.9,54.7,51.4,54,362242
ORIENTABRA,20160303,44,44.5,43.5,43.6,8703
ORIENTALTL,20160303,6.2,6.35,6.05,6.35,1661
ORIENTBANK,20160303,86.15,86.4,83.5,85.5,2801736
ORIENTBELL,20160303,130.15,141.2,130.15,138.4,12235
ORIENTCEM,20160303,137,140,134.4,136.3,73808
ORIENTHOT,20160303,20.5,21,20.25,20.95,27678
ORIENTLTD,20160303,57.95,57.95,57.95,57.95,68
ORIENTPPR,20160303,36,36,33.9,35.25,211121
ORIENTREF,20160303,75,76.45,74.75,74.8,3160
ORISSAMINE,20160303,1473.95,1473.95,1465,1473.95,699
ORTEL,20160303,173.05,190,173.05,184.8,514
ORTINLABSS,20160303,17.5,17.5,17.5,17.5,44650
OUDHSUG,20160303,40.85,41.45,39.45,39.7,19513
PAEL,20160303,16.25,16.25,14.2,14.4,295
PAGEIND,20160303,10340,10400,10243.9,10347.95,7610
PALREDTECH,20160303,60,64.65,59.5,62.1,44732
PANACEABIO,20160303,98,98,97.05,97.4,3113
PANAMAPET,20160303,58.05,58.65,57.1,57.75,2275
PANORAMUNI,20160303,11.55,11.9,11.2,11.5,19175
PAPERPROD,20160303,213.05,222,211.5,220.7,21183
PARABDRUGS,20160303,6.4,6.5,6.3,6.4,95720
PARACABLES,20160303,2.9,2.9,2.7,2.75,58243
PARASPETRO,20160303,0.15,0.2,0.15,0.2,10775
PARRYSUGAR,20160303,25.4,25.5,23.55,24.8,1150
PARSVNATH,20160303,17,17.7,17,17.6,88657
PATELENG,20160303,54.4,59.5,54.4,57.95,196590
PATINTLOG,20160303,83.9,92,82,90.7,347935
PATSPINLTD,20160303,8,8.4,8,8.4,1272
PBAINFRA,20160303,13.5,15.3,13.5,14.4,40872
PCJEWELLER,20160303,362.15,363.85,341.1,345.55,906854
PDPL,20160303,43.05,43.05,40,40.2,26846
PDSMFL,20160303,183,183.5,180,180.15,816
PDUMJEIND,20160303,10.35,12.4,10.35,12.25,21177
PDUMJEPULP,20160303,15.7,16.85,15.25,16.85,3489
PEARLPOLY,20160303,14,14,13.45,13.7,21769
PEL,20160303,899,909,832.25,889.5,1193503
PENIND,20160303,43.7,45,42.95,44.35,198142
PENINLAND,20160303,18,18.3,17.55,18,40292
PENPEBS,20160303,147,164,144,151.2,27265
PERSISTENT,20160303,619,624.9,585.65,602.1,193145
PETRONENGG,20160303,168.2,168.2,161.2,165.95,2723
PETRONET,20160303,248.5,252.95,247.2,250.45,736024
PFC,20160303,164.6,166.9,160.2,162.55,1144114
PFIZER,20160303,1897.5,1950,1897.5,1925.15,13669
PFOCUS,20160303,62.5,62.5,57.9,58.95,69026
PFS,20160303,33.65,34,33.1,33.7,501240
PGEL,20160303,118.5,123.75,116,120.1,52064
PGHH,20160303,5894.95,5970,5855,5930.85,4132
PGIL,20160303,235.85,235.9,221.1,228.15,1465
PHILIPCARB,20160303,87.85,97.3,86.95,96.7,442022
PHOENIXLL,20160303,93.5,94.75,93,94.4,4555
PHOENIXLTD,20160303,256,272.3,256,268.2,3879
PIDILITIND,20160303,608.45,610,599.1,603.6,388668
PIIND,20160303,576.9,594.2,576,587.3,91446
PILANIINVS,20160303,1076,1104,1070,1077.85,680
PILITA,20160303,12.1,12.7,11.9,12.5,10678
PIONDIST,20160303,135.95,137.05,124.05,124.05,96092
PIONEEREMB,20160303,50.8,50.8,50.8,50.8,7124
PIPAVAVDOC,20160303,64.2,65.65,62.8,64.7,1520053
PIRPHYTO,20160303,56.55,56.55,56.55,56.55,6844
PITTILAM,20160303,28,29.45,28,29.1,24756
PKTEA,20160303,141,148,134.1,146,285
PLASTIBLEN,20160303,379.85,385,368.4,376.85,8151
PNB,20160303,80.15,80.4,76.5,79,9360691
PNBGILTS,20160303,24.5,24.8,24.05,24.2,131426
PNC,20160303,15,16.35,15,15.9,2829
PNCINFRA,20160303,490.85,490.85,470.1,480.9,6305
PNEUMATIC,20160303,644.5,644.5,619.95,643,11
POCHIRAJU,20160303,9,9,8.5,8.6,14253
POLARIS,20160303,210.75,210.9,209.25,210.35,78800
POLYMED,20160303,276,284.9,268.75,271.7,4846
POLYPLEX,20160303,228.5,228.5,220.3,221.35,3686
PONNIERODE,20160303,189,200,166.3,178.9,79907
POWERGRID,20160303,136.5,136.9,134.05,135.65,3969879
POWERMECH,20160303,567.1,574,567.1,570.75,958
PPAP,20160303,130.9,130.9,123.1,125.25,10617
PRABHAT,20160303,100,109.2,99,103.5,1095110
PRAENG,20160303,7,7.45,6.8,6.85,51830
PRAJIND,20160303,79.9,83.3,79.3,82.4,902992
PRAKASH,20160303,28.9,30.2,28.25,29.5,243360
PRAKASHCON,20160303,3.7,3.75,3.6,3.75,165696
PRAKASHSTL,20160303,9,9.35,8.2,9.35,154165
PRATIBHA,20160303,32.35,32.4,30.95,31.5,227152
PRECAM,20160303,150.5,168.4,149.4,163.15,433925
PRECOT,20160303,37,37.9,36.25,37,2191
PRECWIRE,20160303,152.95,152.95,147.2,148.65,7506
PREMIER,20160303,31.4,34.85,31.4,33.85,8735
PREMIERPOL,20160303,26.15,26.15,26.15,26.15,8
PRESSMN,20160303,43,43.85,41.7,42.85,13557
PRESTIGE,20160303,155.95,156,153.5,155,175900
PRICOL,20160303,43.95,45.2,43.4,44.7,393736
PRIMESECU,20160303,4.2,4.4,4.1,4.35,2470
PRISMCEM,20160303,65.15,67.4,64.8,66.8,230172
PROVOGE,20160303,5.2,5.5,5.15,5.15,123305
PROZONINTU,20160303,25,26.2,24.9,25.5,54054
PSB,20160303,34.8,34.8,33.55,33.95,70726
PSL,20160303,8.6,8.6,8.25,8.35,31346
PSUBNKBEES,20160303,259.95,259.95,250,254.86,7580
PTC,20160303,64,64.4,62.35,62.85,3273146
PTL,20160303,100,101.4,98.05,100,13021
PUNJABCHEM,20160303,125.55,139.05,125.55,135.9,21037
PUNJLLOYD,20160303,23.4,24.1,22.9,23.75,1305260
PURVA,20160303,47.25,48.5,47.25,47.95,8779
PVP,20160303,5,5.5,5,5.15,33912
PVR,20160303,709.95,715,705.05,712.9,36271
QGOLDHALF,20160303,1309.5,1318.95,1305,1309.6,232
QNIFTY,20160303,786.2,786.2,786.2,786.2,21
QUICKHEAL,20160303,198.9,236.7,196.8,236.7,5243270
RADAAN,20160303,1.9,1.9,1.9,1.9,1500
RADICO,20160303,95.5,103.9,94,102.35,417076
RAIN,20160303,33.6,35.15,33.3,35,695163
RAINBOWPAP,20160303,28.5,28.9,28.1,28.9,51850
RAIREKMOH,20160303,121.95,123,116.85,116.85,403
RAJESHEXPO,20160303,703.95,715.8,696.3,698.9,612070
RAJOIL,20160303,1.2,1.2,1.1,1.15,18440
RAJSREESUG,20160303,25,26,24.55,25.65,12691
RAJTV,20160303,53.75,54.75,51.55,52.85,94202
RALLIS,20160303,153.5,155.05,151,151.85,368979
RAMANEWS,20160303,25.8,25.8,23.5,23.9,76870
RAMASTEEL,20160303,925,925,905,909.25,8408
RAMCOCEM,20160303,387.85,387.85,372.2,374.15,68690
RAMCOIND,20160303,86.5,89,85.55,88.3,41459
RAMCOSYS,20160303,709,709,678,690.1,4270
RAMKY,20160303,52,57.5,51.4,52.65,173246
RANASUG,20160303,4,4.05,3.95,4,193670
RANEENGINE,20160303,454.4,454.4,454.4,454.4,233
RANEHOLDIN,20160303,490,524.9,490,521,1460
RASOYPR,20160303,0.25,0.25,0.2,0.2,4388862
RATNAMANI,20160303,441.95,441.95,425,429.25,25113
RAYMOND,20160303,403.3,409,399,405.25,31303
RBL,20160303,375,385,371,373,679
RCF,20160303,38.5,39.4,38.35,38.75,3602248
RCOM,20160303,54.95,55.4,53.75,55,12685900
RECLTD,20160303,165.8,167,162.5,165.85,2319743
REDINGTON,20160303,106.55,107.7,105.5,106.2,136257
REFEX,20160303,8,8.8,8,8.45,6001
REGENCERAM,20160303,3.8,3.8,3.8,3.8,100
REIAGROLTD,20160303,0.55,0.55,0.5,0.55,219514
RELAXO,20160303,409,419.5,409,412.45,3235
RELBANK,20160303,1626.4,1637.2,1623.3,1630,13614
RELCAPITAL,20160303,350.5,366.75,345.25,364.7,5314824
RELCNX100,20160303,76.5,76.88,76.5,76.88,128
RELCONS,20160303,34.99,34.99,32.22,34.99,4
RELGOLD,20160303,2559.95,2561.1,2543.3,2558.15,1732
RELIANCE,20160303,1010,1018,997.5,1012.85,3630006
RELIGARE,20160303,285.4,289.4,282.6,285.1,2616
RELIGAREGO,20160303,2599,2606,2590,2600,367
RELINFRA,20160303,442.4,463.5,439.9,460.85,5313121
RELNIFTY,20160303,76.24,77.01,76.24,77.01,22608
RELNV20,20160303,337.65,337.65,337.65,337.65,3
REMSONSIND,20160303,42.8,42.8,41,42.75,96
RENUKA,20160303,12.15,12.3,11.85,12.1,3229148
REPCOHOME,20160303,613,613,596,598.9,29346
REPRO,20160303,379,389.4,374,375.15,2811
RESPONIND,20160303,90.5,90.5,89,89,2242
REVATHI,20160303,540,546,540,544.2,160
RICOAUTO,20160303,31.2,32.55,30.5,31.85,615659
RIIL,20160303,394.9,407,390.5,404.2,835276
RJL,20160303,132,132,128,129.9,5221
RKDL,20160303,8.5,8.8,8.3,8.7,6977
RKFORGE,20160303,319,329.7,314.05,324.7,14229
RMCL,20160303,15.5,16,15.25,15.5,110307
RML,20160303,300.1,309,300,307.35,2618
RMMIL,20160303,0.95,0.95,0.85,0.85,23173
ROHITFERRO,20160303,4.2,4.6,4.2,4.45,44374
ROHLTD,20160303,70.35,73,67,69.05,53377
ROLTA,20160303,74.65,76,74.15,75.2,355977
ROSSELLIND,20160303,92,97.5,89.25,95.9,22778
RPGLIFE,20160303,226.15,235.95,225.75,231.75,25503
RPOWER,20160303,46.55,47.35,45.9,47.1,4344871
RPPINFRA,20160303,108.85,109.05,106,107.2,41699
RSSOFTWARE,20160303,67.4,69.75,66.8,69.1,136553
RSWM,20160303,275,277,274,275.2,35498
RSYSTEMS,20160303,63.9,63.9,61.4,62.15,5708
RTNINFRA,20160303,3.25,3.35,3.25,3.3,1294414
RTNPOWER,20160303,9.65,10.1,9.45,10,4127234
RUBYMILLS,20160303,292.65,298,287.2,295.5,6450
RUCHINFRA,20160303,7.4,7.8,7.4,7.8,170
RUCHIRA,20160303,56,57,56,56.75,18032
RUCHISOYA,20160303,24.85,25.1,24.8,24.85,115319
RUPA,20160303,252.65,265,252,259.6,2304
RUSHIL,20160303,299.9,303.75,277.5,280.75,327514
SABTN,20160303,345,353.5,342.5,351.05,22246
SADBHAV,20160303,248,253.75,236,247.1,134498
SADBHIN,20160303,92.8,94.5,91.25,94.05,179536
SAGCEM,20160303,366.35,373,362,364.5,8391
SAIL,20160303,38.35,40,38.05,39.6,5444880
SAKHTISUG,20160303,25,26.5,24.8,25.35,95072
SAKSOFT,20160303,198.2,198.2,180.15,187.35,81439
SAKUMA,20160303,69.9,72,66.2,70.85,74744
SALORAINTL,20160303,40,43,40,43,466
SALSTEEL,20160303,2.8,3,2.8,2.9,72522
SALZERELEC,20160303,189.9,200,189.9,198,108517
SAMBHAAV,20160303,5.5,5.5,5.1,5.2,6326
SAMTEL,20160303,0.55,0.55,0.55,0.55,100
SANDESH,20160303,724.75,755,706.6,713.7,5599
SANGAMIND,20160303,261,272,260.1,264.3,12505
SANGHIIND,20160303,51.1,53.4,51.1,52.35,80767
SANGHVIFOR,20160303,43.55,45.95,43.5,44.15,12155
SANGHVIMOV,20160303,280,288,270.3,284.25,18862
SANOFI,20160303,4424,4448.85,4355.8,4401.6,17153
SANWARIA,20160303,4.55,5.2,4.4,5.1,168911
SARDAEN,20160303,82,91.5,82,89,84547
SAREGAMA,20160303,277,277,260,262.2,39960
SARLAPOLY,20160303,57.45,59,56.55,58.2,24976
SASKEN,20160303,274.25,288.9,270.25,281.45,38700
SATHAISPAT,20160303,35,36.4,34.9,36.4,606
SATIN,20160303,320,323.8,310,319.9,20107
SBBJ,20160303,490,503.95,487,500.4,11602
SBIN,20160303,184,184.6,178.5,182.75,33507048
SBT,20160303,387,398.5,381.05,391.15,9565
SCHNEIDER,20160303,145,151,142.3,149.8,125184
SCI,20160303,56.5,58.4,56.5,57.85,1017498
SDBL,20160303,183,187.9,181.5,183.35,20761
SEAMECLTD,20160303,79.5,82.8,79.45,80.55,8208
SEINV,20160303,201.95,201.95,186.45,189.15,212
SELAN,20160303,165.5,169.9,160.2,162.55,153697
SELMCL,20160303,3.55,3.65,3.5,3.5,144767
SEPOWER,20160303,7.5,7.5,6.2,6.5,2918
SESHAPAPER,20160303,243.95,249,235.15,237.45,2468
SETFGOLD,20160303,2661,2674.95,2656.1,2667.7,8107
SETFNIF50,20160303,74.05,75.2,74.05,74.77,3886
SETFNIFBK,20160303,152,153.55,150.75,152.8,331
SETFNN50,20160303,182.6,182.8,182.6,182.8,2
SEZAL,20160303,4.9,5.35,4.9,5,12428
SFCL,20160303,107,113.65,104.2,105.15,14093
SGFL,20160303,2.2,2.2,2.2,2.2,100
SGJHL,20160303,6.7,7.15,6.7,7.05,21207
SGL,20160303,5.65,6.85,5.65,6.4,757
SHAKTIPUMP,20160303,156.4,158.8,142.75,147.2,635013
SHALPAINTS,20160303,113.4,116,111.5,113.8,24994
SHANTIGEAR,20160303,86.1,89,84.4,87.05,6459
SHARDACROP,20160303,220.15,227.75,219.05,226.35,25358
SHARDAMOTR,20160303,829,830,807,829.5,2094
SHARONBIO,20160303,15.65,15.8,14.5,14.7,1271076
SHEMAROO,20160303,260,262.95,255.85,257.7,12809
SHILPAMED,20160303,437,437.8,424.05,430.85,22016
SHILPI,20160303,48.8,50.9,48.6,49.85,43509
SHIRPUR-G,20160303,59.55,60.95,58.35,59.55,7507
SHIVAMAUTO,20160303,51.6,53.05,50.35,51.7,71181
SHIVTEX,20160303,106.7,113.85,97.2,108.2,125612
SHK,20160303,236.2,236.9,233.65,234.75,19797
SHOPERSTOP,20160303,342.05,347,340.05,341.8,8706
SHREECEM,20160303,11088.65,11350,10565.05,11189,15025
SHREEPUSHK,20160303,111.8,114.85,111.5,113.1,24987
SHREERAMA,20160303,6.05,6.05,5.7,5.7,1657
SHRENUJ,20160303,12,12.2,11.8,12.1,15901
SHREYANIND,20160303,28,30.5,28,28,1739
SHREYAS,20160303,235.5,235.6,226.05,234.85,66329
SHRIASTER,20160303,4.45,4.45,4.45,4.45,1
SHRIRAMCIT,20160303,1489.25,1529.9,1450,1502.2,2116
SHRIRAMEPC,20160303,25.5,26.9,25.4,25.55,41876
SHYAMCENT,20160303,4.7,5.3,4.7,5.1,14332
SHYAMTEL,20160303,30.85,30.85,29.65,30.35,5578
SICAGEN,20160303,17.25,17.7,16.1,17.1,18339
SICAL,20160303,131.75,141.9,131.75,140.2,13135
SIEMENS,20160303,1059.7,1066,1033,1049.35,415503
SIGNET,20160303,35,35.95,33,35.95,236252
SIL,20160303,22.9,22.9,22,22.25,10736
SILINV,20160303,75,75,75,75,539
SIMPLEX,20160303,21.6,23.8,21.6,22.8,10627
SIMPLEXINF,20160303,220.05,223,215,217.45,43216
SINTEX,20160303,71,71.35,69.05,70.1,2559850
SITICABLE,20160303,35.25,35.5,34.8,35.35,159788
SIYSIL,20160303,947,999,943.6,980.1,3563
SJVN,20160303,29.05,29.35,28.85,29,364668
SKFINDIA,20160303,1200,1205,1180,1200.25,2112
SKIL,20160303,28.1,29.3,28,28.85,103779
SKIPPER,20160303,151,154.2,146.4,148.8,68073
SKMEGGPROD,20160303,106.8,119,105,115.15,452077
SKSMICRO,20160303,536.95,538,516.1,519.85,1455484
SMARTLINK,20160303,95.95,96.9,94.55,94.8,140730
SMLISUZU,20160303,738,753,724.9,729.4,82787
SMPL,20160303,2.35,2.5,2.35,2.45,199019
SMSPHARMA,20160303,89.55,93.25,84.6,87.3,190814
SNOWMAN,20160303,50.55,58.4,50.3,57.55,3506838
SOBHA,20160303,251.5,251.5,246.15,249.6,33109
SOLARINDS,20160303,3115,3240,3105.2,3124.3,1520
SOMANYCERA,20160303,355.05,363.9,355,360.3,3161
SOMATEX,20160303,4.55,4.85,4.55,4.85,31001
SONASTEER,20160303,42.15,42.75,41.2,42.35,50162
SONATSOFTW,20160303,141.05,153,141.05,149.95,234071
SOTL,20160303,483,488,471.1,483.1,233
SOUTHBANK,20160303,17.5,17.8,17.3,17.75,2281620
SPARC,20160303,283.05,301,283.05,291.5,665147
SPECIALITY,20160303,87.9,90,84.7,85.8,21874
SPENTEX,20160303,2.8,2.8,2.7,2.7,4689
SPHEREGSL,20160303,70,70,63.1,64.45,13949
SPIC,20160303,20.55,21.1,20.05,20.7,426897
SPICEMOBI,20160303,14,14.2,13.5,13.95,33936
SPLIL,20160303,27,29,27,27,24341
SPMLINFRA,20160303,61,61,58.1,59.65,724
SPYL,20160303,1.15,1.15,1.15,1.15,76680
SQSBFSI,20160303,875,910.05,855,894,30103
SREEL,20160303,123.1,130,123.1,130,48
SREINFRA,20160303,53,54.8,53,53.85,1739138
SRF,20160303,1110,1154.9,1103.55,1148.05,120331
SRGINFOTEC,20160303,0.3,0.35,0.3,0.35,14784
SRHHYPOLTD,20160303,55.95,57.4,54.65,56.3,3532
SRIPIPES,20160303,218.7,218.7,210,211.05,110346
SRSLTD,20160303,13.4,13.7,13.05,13.5,298824
SRTRANSFIN,20160303,883.95,886,859.1,878.3,533333
SSWL,20160303,326,335,319.4,326.2,19093
STAR,20160303,1038,1050,1019,1031.05,601301
STARPAPER,20160303,33.9,34,32.9,33.5,6237
STCINDIA,20160303,84.8,88,84.7,86.85,125681
STEL,20160303,23.05,26.3,23.05,25.5,6671
STERLINBIO,20160303,4.7,4.7,4.35,4.65,129879
STERTOOLS,20160303,435,449,421.55,447.7,1301
STOREONE,20160303,48.8,49.55,47.25,48.8,50075
STRTECH,20160303,79.5,80.3,78.4,79.5,309691
STYABS,20160303,573,588,532.4,568.3,19712
SUBEX,20160303,9.1,9.4,8.95,9.25,4901660
SUBROS,20160303,85,85.9,82,84.3,30965
SUDAR,20160303,3.55,3.55,3.3,3.4,47166
SUDARSCHEM,20160303,86.3,89.5,86.3,86.85,48475
SUJANATWR,20160303,10.85,11.4,10.85,11.05,32996
SUJANAUNI,20160303,1.3,1.35,1.25,1.3,180589
SUMEETINDS,20160303,11.3,11.4,11.05,11.2,135547
SUMMITSEC,20160303,266.05,266.5,255.1,264.65,1364
SUNCLAYLTD,20160303,2017.3,2048.95,1950,1986.6,1022
SUNDARAM,20160303,2.8,2.8,2.6,2.75,180502
SUNDARMFIN,20160303,1220,1255,1209.7,1247.25,13599
SUNDRMBRAK,20160303,235.1,255,235.1,251.8,329
SUNDRMFAST,20160303,144.15,148.2,141.55,145.3,64859
SUNFLAG,20160303,18.7,19.8,18.7,19.45,44943
SUNILHITEC,20160303,216,218,212.05,213.8,14845
SUNPHARMA,20160303,859.9,873.85,852.6,870.9,2447143
SUNTECK,20160303,202,208.5,198,199.4,20928
SUNTV,20160303,358,359,345.2,347.65,600544
SUPERHOUSE,20160303,137.1,139.9,137.1,138.5,4125
SUPERSPIN,20160303,7,7.4,7,7.25,11959
SUPPETRO,20160303,110.6,113.8,109.3,110.85,33653
SUPRAJIT,20160303,133.05,135,130.2,132.3,38015
SUPREMEIND,20160303,745.9,749.5,733.55,747.1,69028
SUPREMEINF,20160303,74.65,74.8,70,71.9,43749
SUPREMETEX,20160303,3.05,3.35,3.05,3.35,69808
SURANACORP,20160303,1.5,1.5,1.5,1.5,400
SURANAIND,20160303,6.55,6.55,6.1,6.25,3086
SURANASOL,20160303,23,25,22.85,24.2,253168
SURANAT&P,20160303,5.55,5.8,5.25,5.35,7483
SURYAJYOTI,20160303,8.15,9,8.15,9,1801
SURYALAXMI,20160303,97,98.8,96.65,97.6,645
SURYAROSNI,20160303,132,135.6,129.05,134.4,123494
SUTLEJTEX,20160303,441.1,454.9,430.15,449.4,7061
SUVEN,20160303,203,206.3,196,202.7,1287384
SUZLON,20160303,13.9,15.3,13.75,15,84648622
SVOGL,20160303,5.1,5.5,5.1,5.15,54410
SWANENERGY,20160303,63.5,64.45,63.15,64,324195
SWARAJENG,20160303,875.95,878,861.3,867.05,669
SWELECTES,20160303,382.9,388,379,381.95,4026
SYMPHONY,20160303,2250,2454.85,2246.9,2362.55,54239
SYNCOM,20160303,6.9,6.9,6.35,6.35,1164155
SYNDIBANK,20160303,57.75,58.3,55.55,57.75,2791816
SYNGENE,20160303,398.9,406,382.95,392.15,149358
TAINWALCHM,20160303,35.9,38.7,35.9,37.9,2202
TAJGVK,20160303,71.5,72.4,68.1,70.95,31934
TAKE,20160303,149,154.45,146.2,152.75,236139
TALBROAUTO,20160303,90.7,93.9,90,92.9,8814
TALWALKARS,20160303,206.9,207.8,204,204.6,80719
TANLA,20160303,30.6,30.6,30.6,30.6,20786
TANTIACONS,20160303,21,21,18.2,20.2,1838
TARAJEWELS,20160303,42.65,42.7,41.5,41.9,36122
TARAPUR,20160303,6,6,5.5,5.8,1675
TARMAT,20160303,25.95,25.95,25.25,25.25,54
TATACHEM,20160303,336,345,331.7,344.1,455193
TATACOFFEE,20160303,87.4,89.9,87,87.8,388715
TATACOMM,20160303,341.4,359.4,341.25,356.7,577804
TATAELXSI,20160303,1832.8,1859.5,1810.1,1839.9,726471
TATAGLOBAL,20160303,110.5,111.25,107.95,109.5,1260507
TATAINVEST,20160303,479,497.5,475.65,489.6,12071
TATAMETALI,20160303,91.9,103.6,91.35,102.1,1239315
TATAMOTORS,20160303,324.5,339.8,321.5,336.7,12844057
TATAMTRDVR,20160303,242.55,249.3,241.15,247.1,2569598
TATAPOWER,20160303,59.3,59.9,58.5,59.5,3763947
TATASPONGE,20160303,394.7,461.5,393.5,458.7,1980612
TATASTEEL,20160303,273,289,272.1,287.05,17533077
TBZ,20160303,48.95,52.65,48.5,51.05,1268441
TCI,20160303,247.5,251,236.05,247.05,124829
TCIDEVELOP,20160303,295,304.5,295,299,1084
TCIFINANCE,20160303,21.25,21.5,20.5,21.5,13283
TCS,20160303,2336,2391,2301,2373.15,1324142
TDPOWERSYS,20160303,200.5,206,200.5,202.8,9153
TEAMLEASE,20160303,1050,1063.8,1026.3,1042.1,78770
TECHM,20160303,459.7,464,452.2,461.75,2371409
TECHNO,20160303,460,460,431.6,442.8,2029
TECHNOFAB,20160303,149,149,147.55,147.7,1919
TEXINFRA,20160303,30.95,31.45,30.4,31.2,73055
TEXMOPIPES,20160303,23.55,24.25,22.75,23.55,38860
TEXRAIL,20160303,108.4,110.9,104,108.4,543320
TFCILTD,20160303,42.8,43.7,42.65,43.45,101298
TFL,20160303,10.8,10.8,10.8,10.8,124
TGBHOTELS,20160303,76.15,76.15,72,73.65,35149
THANGAMAYL,20160303,190,191.8,183.4,187,540
THEMISMED,20160303,331.3,331.3,315.05,324.1,6285
THERMAX,20160303,759.9,770,756.5,765,122490
THIRUSUGAR,20160303,34.65,36.25,34.65,36,563
THOMASCOOK,20160303,196.85,196.85,190.8,193.05,64919
TI,20160303,16.7,17.8,16.7,17.15,258013
TIDEWATER,20160303,23351,24280,23351,23665.8,1852
TIIL,20160303,190.85,202.85,190.8,200.35,20608
TIJARIA,20160303,5.4,5.9,5.4,5.65,14693
TIL,20160303,320,340,318,337.9,21054
TIMESGTY,20160303,17.75,17.75,17.75,17.75,5
TIMETECHNO,20160303,47.5,48.5,47.05,47.4,35782
TIMKEN,20160303,431,434.1,424.1,430.1,65942
TINPLATE,20160303,63,69.8,61.65,65.9,234398
TIPSINDLTD,20160303,60,61.5,58,60.4,4804
TIRUMALCHM,20160303,143,156.5,141,153.4,50490
TITAN,20160303,333,344.5,332.45,342.15,1501530
TNPETRO,20160303,22.95,23.7,22.95,23.5,44250
TNPL,20160303,206.2,210.9,204.1,208.75,158102
TOKYOPLAST,20160303,57.8,57.85,57,57.85,11403
TORNTPHARM,20160303,1315,1327.85,1297.7,1316,415342
TORNTPOWER,20160303,227.4,229.8,224.3,225.05,540680
TPLPLASTEH,20160303,173,173,165.35,171.95,465
TREEHOUSE,20160303,73.15,76.8,70.6,76.35,600877
TRENT,20160303,1481,1548,1481,1541.25,31349
TRF,20160303,261.65,272,258.95,265.85,90262
TRICOM,20160303,2.65,2.65,2.45,2.45,11496
TRIDENT,20160303,46.2,46.7,45.65,46.3,288851
TRIGYN,20160303,58.05,58.05,58.05,58.05,19339
TRIL,20160303,223.7,225.9,212.5,216.45,4215
TRITURBINE,20160303,95.05,99.95,94.15,97.95,53601
TRIVENI,20160303,42.2,42.5,40.8,41.6,446851
TTKHLTCARE,20160303,907,919,878.1,897.45,324
TTKPRESTIG,20160303,4280,4305.5,4211.05,4239.7,1316
TTL,20160303,48.75,48.75,45.55,46.95,6081
TTML,20160303,6.1,6.35,6,6.25,927102
TUBEINVEST,20160303,360.05,371.8,360.05,370,71756
TULSI,20160303,2.8,2.8,2.8,2.8,125
TV18BRDCST,20160303,36.25,38.15,36,37.95,6568210
TVSELECT,20160303,89.95,91.7,87.05,88.65,108331
TVSMOTOR,20160303,288.45,290.25,285.65,287.05,778173
TVSSRICHAK,20160303,2211.15,2291.95,2190,2198.15,6637
TVTODAY,20160303,314,317.8,307.8,309.05,81716
TWL,20160303,95.9,97.3,92.6,95.95,1979824
UBHOLDINGS,20160303,21.45,22.15,20.75,21.15,241328
UBL,20160303,804,808,796.5,804.25,102679
UCALFUEL,20160303,98.5,98.7,96.1,97.35,19086
UCOBANK,20160303,34.3,34.4,33.45,34,2106713
UFLEX,20160303,145.4,148.45,145.05,147.5,111751
UFO,20160303,391,397.5,386.15,390.85,3858
UGARSUGAR,20160303,12.8,12.8,12.05,12.35,2806
UJAAS,20160303,23.7,24.5,22.75,23.75,513441
ULTRACEMCO,20160303,3000,3010,2936.1,2944.25,376438
UMANGDAIRY,20160303,61.8,61.9,59.45,60.6,11133
UNICHEMLAB,20160303,218,218,211,214.25,43315
UNIENTER,20160303,33.15,34,32.8,34,164
UNIONBANK,20160303,122.4,123,118.3,121,3910473
UNIPLY,20160303,119.1,123.55,117.5,118.3,22655
UNITECH,20160303,4.6,4.65,4.45,4.6,28265189
UNITEDBNK,20160303,19.4,19.45,18.6,18.9,195443
UNITEDTEA,20160303,408.4,408.4,382.25,389.75,70
UNITY,20160303,12.2,13.6,11.8,13.2,127461
UNIVCABLES,20160303,72,74.9,72,74.55,4036
UPERGANGES,20160303,60,62.5,60,62.3,7976
UPL,20160303,424,426.95,416.25,424.75,1197877
USHAMART,20160303,7.6,8.9,7.45,8.45,1126292
USHERAGRO,20160303,31.2,32.2,30.2,30.8,50147
UTINIFTETF,20160303,742.45,750,742.45,750,155
UTISENSETF,20160303,244.11,246.99,244.11,246.99,2
UTTAMSTL,20160303,26.75,27.8,26.05,27.1,242192
UTTAMSUGAR,20160303,21.8,22.5,21.05,21.8,13745
UTTAMVALUE,20160303,3.4,3.5,3.35,3.4,33048
V2RETAIL,20160303,50.9,52,49.85,51.55,185462
VADILALIND,20160303,464.4,464.4,448,460.85,5805
VAIBHAVGBL,20160303,359.65,362.45,351.1,352.45,2503
VAKRANGEE,20160303,222,227,221.6,223.7,1706119
VALECHAENG,20160303,33.9,34.3,32.1,32.6,123599
VALUEIND,20160303,12.95,13,12.5,13,11721
VARDHACRLC,20160303,31.5,33.5,30.5,32.95,41366
VARDMNPOLY,20160303,36.5,40,36.5,39,4903
VASCONEQ,20160303,25.75,26.6,24.75,25.55,219687
VASWANI,20160303,6.8,6.85,6.55,6.85,3095
VEDL,20160303,79.65,85.6,78.3,83.95,32996169
VENKEYS,20160303,268,274,261.3,267.95,9408
VENUSREM,20160303,91.5,93.95,91.3,92.3,42782
VESUVIUS,20160303,729.95,735,712.05,734.45,1997
VETO,20160303,97.9,100.15,97.4,98.45,26964
VGUARD,20160303,832.8,849,831,843.35,3460
VICEROY,20160303,14.65,15.5,14.65,15.2,36014
VIDEOIND,20160303,109.7,110.5,109,109.75,80997
VIDHIDYE,20160303,59.8,59.95,56.15,57.95,45216
VIJAYABANK,20160303,33.55,33.55,32.5,33.05,499467
VIJSHAN,20160303,9.3,9.75,9,9.75,7092
VIKASECO,20160303,14.75,15.3,14.15,14.95,2511742
VIMALOIL,20160303,46.95,49,45.7,47.85,4731
VIMTALABS,20160303,64.9,68,64.65,66.9,39952
VINATIORGA,20160303,398,398.25,389.95,391.35,12250
VINDHYATEL,20160303,634.95,634.95,595,608.2,14801
VINYLINDIA,20160303,53,53.5,50.5,52.65,131168
VIPIND,20160303,98,99,96.5,97.95,120446
VIPULLTD,20160303,43.25,43.25,43.25,43.25,115
VISAKAIND,20160303,103,105.45,102,105.15,24244
VISASTEEL,20160303,15,15.65,13.85,14.8,58143
VISESHINFO,20160303,0.1,0.1,0.05,0.05,240563
VISHNU,20160303,228.9,229.15,215.8,228.8,60870
VIVIDHA,20160303,31.95,31.95,30.55,30.6,62433
VIVIMEDLAB,20160303,421.95,424.9,417,417.8,10126
VKSPL,20160303,0.1,0.1,0.1,0.1,18500
VLSFINANCE,20160303,32.5,33.35,32.25,32.65,7998
VMART,20160303,520,520,490.15,515.3,3679
VOLTAMP,20160303,721,740,721,728.9,2570
VOLTAS,20160303,245.1,247.65,241,244.4,1247044
VRLLOG,20160303,356.65,369.05,345,365.6,193201
VSSL,20160303,48.15,50,48.15,49,17784
VSTIND,20160303,1639,1658.95,1604.9,1647.95,1368
VSTTILLERS,20160303,1410,1451,1409.95,1441.3,3385
VTL,20160303,765,777.9,760,763.95,9030
WABAG,20160303,447,452.4,424.2,434.1,272195
WABCOINDIA,20160303,5600,5600,5373,5391.55,5497
WALCHANNAG,20160303,136.1,139.7,135.35,138.7,172720
WANBURY,20160303,42.5,42.5,40,40.45,7505
WEBELSOLAR,20160303,31.5,32.45,30.8,32,14172
WEIZFOREX,20160303,167.95,168,167,167.5,493
WEIZMANIND,20160303,19,19.5,19,19.45,271
WELCORP,20160303,87.7,89.35,86.1,88.2,295002
WELENT,20160303,46.5,47.65,44.8,46.45,57087
WELINV,20160303,48.1,52.85,48,52.3,4438
WELSPUNIND,20160303,870.8,870.8,840.1,845.05,142832
WENDT,20160303,1720,1798.9,1720,1750,280
WHEELS,20160303,878.1,900,852.1,885.95,2203
WHIRLPOOL,20160303,650.05,650.05,633.2,640.6,10824
WILLAMAGOR,20160303,59,59,54.05,58,3965
WINDMACHIN,20160303,34.95,34.95,32.8,33.55,14275
WINSOME,20160303,1.25,1.25,1.2,1.2,1565
WIPRO,20160303,540.15,548.45,535.25,542.7,1220839
WOCKPHARMA,20160303,894,926,893,917.2,3117687
WONDERLA,20160303,380,380,365,370.6,103526
WSI,20160303,7.8,8.8,7.7,8.05,266
WSTCSTPAPR,20160303,62,63.45,62,62.6,32488
XCHANGING,20160303,41.05,43.75,41,41.85,26598
XLENERGY,20160303,3,3,3,3,1000
XPROINDIA,20160303,41.4,43.65,40.55,43.1,8552
YESBANK,20160303,759,760,741.1,757.65,4023299
ZANDUREALT,20160303,1308.85,1360,1300,1333.75,4967
ZEEL,20160303,404.45,404.45,387.45,394.45,1836911
ZEELEARN,20160303,30.7,32.65,30.7,31.85,147022
ZEEMEDIA,20160303,18.4,18.9,18,18.75,309877
ZENITHBIR,20160303,0.6,0.7,0.6,0.6,78734
ZENSARTECH,20160303,883.9,884.8,861,871.7,16066
ZENTEC,20160303,70.4,71.5,67.85,68.3,131749
ZICOM,20160303,76.8,77.9,74.35,76.65,94255
ZODIACLOTH,20160303,250,250,225.45,232.55,1268
ZUARI,20160303,130.25,133.9,126.05,129.75,2550
ZUARIGLOB,20160303,90.25,91.9,89.25,90.6,2988
ZYDUSWELL,20160303,696.1,697.75,685.15,692.2,2396
ZYLOG,20160303,4.15,4.15,3.85,4,26618
NIFTY,20160303,7429.55,7483.95,7406.05,7475.6,287248532,0
NIFTYNEXT50,20160303,18004.2,18047.8,17882.75,18030.8,87847213,0
NIFTY100,20160303,7519.3,7567.85,7492.25,7560.2,375095745,0
NIFTY500,20160303,6183.9,6223,6162.35,6218.4,848639120,0
NIFTYMIDCAP50,20160303,2929.4,2949.75,2900.7,2945.95,220642754,0
NIFTYMIDCAP100,20160303,12183.8,12213.2,12105.2,12204.85,305800359,0
NIFTYAUTO,20160303,7510.55,7587.55,7485.4,7580.3,35082075,0
BANKNIFTY,20160303,15150.05,15206.25,15000.05,15177.75,106177314,0
NIFTYENERGY,20160303,8010.6,8055.9,7944.8,8040.3,37088618,0
NIFTYFINANCE,20160303,6283.4,6313.25,6239.25,6299.6,85900518,0
NIFTYFMCG,20160303,19412.2,19453.05,19166.5,19208.7,14893383,0
NIFTYIT,20160303,10982,11089.45,10950.85,11054.95,20107981,0
NIFTYMETAL,20160303,1738.15,1799.8,1731.75,1796.2,117322081,0
NIFTYMNC,20160303,8540.6,8554.75,8479.7,8547.85,39114104,0
NIFTYPHARMA,20160303,11379.5,11516.85,11348.3,11502.3,12624282,0
NIFTYPSUBANK,20160303,2332.95,2333.65,2256.5,2312.9,90951774,0
NIFTYREALTY,20160303,145.25,146.45,144.4,146.15,58351125,0
NIFTYPSE,20160303,2719.3,2737.35,2691.8,2732.1,73418269,0
VIX,20160303,18.99,19.02,17.9075,18.04,0,0