20MICRONS,20170303,36.4,36.75,35.

9,36,70179
3IINFOTECH,20170303,5.2,5.25,5.1,5.1,1065870
3MINDIA,20170303,10888,11079.95,10888,10919.1,446
63MOONS,20170303,79,79.95,78.5,78.95,38228
8KMILES,20170303,636.9,643.7,613,620.9,127135
A2ZINFRA,20170303,42,42.45,41.2,41.7,1817660
AARTIDRUGS,20170303,585.35,593.75,568.3,582,5450
AARTIIND,20170303,763.95,769.6,735.05,741.75,28787
AARVEEDEN,20170303,74,75.7,73.6,74.4,5674
ABAN,20170303,233.6,234.75,229.1,230.95,857989
ABB,20170303,1211.85,1235,1210,1228.4,24343
ABBOTINDIA,20170303,4440,4495,4412.85,4476.25,1489
ABFRL,20170303,155.6,156.75,152.8,153.75,232770
ABIRLANUVO,20170303,1440,1490,1440,1485.65,350383
ABMINTLTD,20170303,171,171,165,165,262
ACC,20170303,1405,1416.9,1390.9,1393.7,239017
ACCELYA,20170303,1414.5,1498.45,1400.25,1489.85,8502
ACE,20170303,53,54.8,52.65,54.4,144171
ADANIENT,20170303,93.2,95.3,92.95,94.7,3920942
ADANIPORTS,20170303,293,297.4,291,296.35,2871834
ADANIPOWER,20170303,36.8,37.4,36.3,37.05,3243224
ADANITRANS,20170303,62.1,63.5,62.1,62.55,304703
ADFFOODS,20170303,150.75,152.9,149,152.4,47946
ADHUNIK,20170303,7.55,7.85,7.55,7.6,95676
ADHUNIKIND,20170303,112,113.6,106.1,108.05,35674
ADLABS,20170303,81.4,83.2,80.1,80.75,359831
ADORWELD,20170303,297,302.3,295.55,298.95,1140
ADSL,20170303,30.5,30.65,30.05,30.45,19918
ADVANIHOTR,20170303,52.4,52.4,51.6,51.7,2465
ADVENZYMES,20170303,1728,1732.05,1703.95,1711.95,33054
AEGISCHEM,20170303,195.6,199.95,192.85,194.2,218194
AFL,20170303,69.05,78.8,68.35,77.1,356757
AGARIND,20170303,497,511,494,499.55,68079
AGCNET,20170303,89.45,90,88.05,89.05,2673
AGRITECH,20170303,29,31.35,29,30.8,4599
AHLEAST,20170303,217.5,227,217.5,223,353
AHLUCONT,20170303,320.8,325,314,318.35,36395
AHLWEST,20170303,210.15,212,210,211.4,755
AIAENG,20170303,1471.1,1479.3,1437,1443.9,20440
AICHAMP,20170303,24.75,26.25,24.2,26.25,272
AIFL,20170303,392,392.4,374.8,380.55,40709
AJANTPHARM,20170303,1708,1726.85,1700.1,1723.4,48510
AJMERA,20170303,183,191.9,182,189.7,276694
AKSHOPTFBR,20170303,22.65,22.7,22.15,22.25,1188088
AKZOINDIA,20170303,1520,1547.75,1520,1543.2,13291
ALANKIT,20170303,27.5,27.55,26.25,26.95,1829206
ALBERTDAVD,20170303,333.1,336.95,331.35,334.2,1156
ALBK,20170303,69.8,70.35,68.8,69.05,4591143
ALCHEM,20170303,21.95,21.95,20.8,20.95,26546
ALEMBICLTD,20170303,37.8,39.2,36.9,37.3,625163
ALICON,20170303,390,399,380,394.25,3311
ALKALI,20170303,80.4,82,78.55,79.1,8788
ALKEM,20170303,2123,2150,2123,2138.95,21328
ALKYLAMINE,20170303,373.4,375.05,367,373.35,2626
ALLCARGO,20170303,166.9,169.25,165.25,166.4,41162
ALLSEC,20170303,402,414.25,402,411.35,17308
ALMONDZ,20170303,14.2,14.35,14.05,14.3,701
ALOKTEXT,20170303,3.25,3.3,3.2,3.25,1849818
ALPA,20170303,40.1,41.95,39.15,41.1,6781
ALPHAGEO,20170303,943.6,960,943.6,952.9,9697
ALPSINDUS,20170303,7.2,7.3,7.1,7.2,33925
AMARAJABAT,20170303,850.5,853.75,835.95,850.1,368741
AMBIKCO,20170303,1238,1243,1220,1230.5,1360
AMBUJACEM,20170303,228,230.2,224.5,225.4,1834150
AMDIND,20170303,28.15,28.7,27.6,28.1,5610
AMRUTANJAN,20170303,572.4,576.95,565,571.1,5558
AMTEKAUTO,20170303,37.5,37.5,36.25,36.55,1995990
AMTL,20170303,24.8,28.85,24.8,27.8,204843
ANANTRAJ,20170303,48.75,49.9,48.4,49.15,576330
ANDHRABANK,20170303,54.35,54.45,53.8,54.2,2113444
ANDHRACEMT,20170303,10.4,10.5,10.1,10.15,101812
ANDHRSUGAR,20170303,265,273.5,264.2,270.85,121131
ANGIND,20170303,10.65,10.65,10.35,10.5,9514
ANIKINDS,20170303,24.85,26.25,24.8,25.85,3150
ANKITMETAL,20170303,1.85,1.9,1.8,1.9,17044
ANSALAPI,20170303,15.55,15.9,15.35,15.45,249679
ANSALHSG,20170303,23.75,25.75,23.75,24.35,202332
ANTGRAPHIC,20170303,1.4,1.4,1.3,1.35,55000
APARINDS,20170303,735,745,735,742.1,5048
APCOTEXIND,20170303,319,321.65,317,318.85,3155
APLAPOLLO,20170303,1048.15,1070,1037.05,1050,6884
APLLTD,20170303,599.9,615.4,599,602.2,155294
APOLLOHOSP,20170303,1285.5,1288.9,1242,1246.4,11491327
APOLLOTYRE,20170303,180.8,184,179.65,183.45,2264868
APOLSINHOT,20170303,564,565,558,558,1879
APTECHT,20170303,225.95,228.5,222.1,226,394394
ARCHIDPLY,20170303,72.8,72.8,69,70,86641
ARCHIES,20170303,23.4,23.4,22.9,23.15,40140
ARCOTECH,20170303,729,748,710,714.85,89204
ARIES,20170303,155.05,155.9,149.25,151.1,105994
ARMANFIN,20170303,223.1,229.75,223.1,224.9,5873
AROGRANITE,20170303,73,73.85,72.1,72.5,14870
ARROWGREEN,20170303,458,459.9,455,456.25,1982
ARROWTEX,20170303,45.05,45.9,44,45.15,15601
ARSHIYA,20170303,53.5,57.4,51.2,56.05,198895
ARSSINFRA,20170303,63.25,63.65,62.5,62.85,57439
ARVIND,20170303,380.95,388.5,376.75,387.2,1276916
ARVSMART,20170303,70.15,71.75,70.15,71.1,11707
ASAHIINDIA,20170303,207.25,210.25,207,207.85,15788
ASAHISONG,20170303,250.3,255,248,249.15,11055
ASAL,20170303,67.25,67.25,66,66.2,12104
ASHAPURMIN,20170303,66.45,70.95,66.45,67.45,301861
ASHIANA,20170303,175.4,184.25,175.05,180,118756
ASHIMASYN,20170303,15.2,15.35,15.05,15.15,39684
ASHOKA,20170303,177.4,183.5,177.4,182.15,53214
ASHOKLEY,20170303,87.65,88.4,86.2,87.35,6648170
ASIANHOTNR,20170303,103.2,105.1,103.1,103.8,1742
ASIANPAINT,20170303,1027.05,1027.05,1006,1013.7,596208
ASIANTILES,20170303,279.75,282.4,278.1,279.6,69772
ASPINWALL,20170303,215,219,215,216,683
ASSAMCO,20170303,7.8,7.8,7.5,7.8,900750
ASTEC,20170303,591.5,594.55,587.9,590.05,13182
ASTRAL,20170303,450.9,450.9,440.05,441.7,9166
ASTRAMICRO,20170303,116.4,117.5,114.8,115.75,95442
ASTRAZEN,20170303,930,940,930,932.85,5710
ATFL,20170303,546.1,569.2,546.1,552.85,10915
ATLANTA,20170303,83.15,83.85,81.5,82.8,231228
ATLASCYCLE,20170303,429.95,429.95,412,416.85,9726
ATNINTER,20170303,0.35,0.35,0.35,0.35,700
ATUL,20170303,2200.05,2249,2176,2189.25,20383
ATULAUTO,20170303,410,410,406.5,408.3,28617
AURIONPRO,20170303,130,131.6,123.6,124.5,73625
AUROPHARMA,20170303,669.8,676,665.65,674.9,1176699
AUSOMENT,20170303,30,30,28,28,1685
AUSTRAL,20170303,0.3,0.3,0.3,0.3,17200
AUTOAXLES,20170303,636.25,641,631,633.35,1970
AUTOIND,20170303,51.15,51.5,50.15,50.9,5711
AUTOLITIND,20170303,52,52,50.2,50.9,18130
AVANTIFEED,20170303,677.2,699,663,675.95,79238
AVTNPL,20170303,37.9,38.4,37.4,37.85,71578
AXISBANK,20170303,507.25,515,506.25,512.9,3965255
AXISCADES,20170303,166.65,171.75,165.65,168.55,76945
AXISGOLD,20170303,2657.95,2657.95,2630,2646.8,54
AYMSYNTEX,20170303,83.1,83.1,80.65,81.4,29631
BAFNAPHARM,20170303,29.55,32.1,29.55,30.55,228851
BAGFILMS,20170303,4.5,4.6,4.4,4.45,61377
BAJAJ-AUTO,20170303,2835,2839,2807,2832.8,186815
BAJAJCORP,20170303,364.7,369,363,367.5,27926
BAJAJELEC,20170303,256.2,259.95,255.7,258.65,33380
BAJAJFINSV,20170303,3846.7,3867.55,3740,3761.75,100341
BAJAJHIND,20170303,14.35,14.95,13.9,14.45,9096957
BAJAJHLDNG,20170303,2106,2122.65,2073.05,2096.8,6210
BAJFINANCE,20170303,1047.5,1056.9,1024.15,1046.25,1185751
BALAJITELE,20170303,85,87.4,85,86.4,24153
BALAMINES,20170303,335.15,343.7,331,337,24328
BALKRISHNA,20170303,72,77.65,69.1,72.85,104215
BALKRISIND,20170303,1343,1353.7,1302.85,1313.35,98296
BALLARPUR,20170303,17.85,18.9,17.5,18.3,3686765
BALMLAWRIE,20170303,210.65,221.9,210,219.9,196067
BALPHARMA,20170303,92.25,93.4,91.55,91.85,28126
BALRAMCHIN,20170303,145,153.95,144.3,153.05,1702313
BANARBEADS,20170303,86,95.7,85.4,94.35,199591
BANARISUG,20170303,2020,2110,1952,2065.5,2150
BANCOINDIA,20170303,201.2,203.35,198.2,200.85,61116
BANG,20170303,46.2,46.9,45,45.7,11998
BANKBARODA,20170303,160.1,162.75,159.55,159.95,9478049
BANKBEES,20170303,2075.99,2076.25,2065,2072.86,1430
BANKINDIA,20170303,125.65,127,125.15,125.75,1601098
BANSWRAS,20170303,149.65,149.65,147,148.7,1715
BARTRONICS,20170303,17.2,17.2,16.4,16.55,92571
BASF,20170303,1170.35,1233.35,1170.35,1222.2,24885
BASML,20170303,342.45,344.9,324,327,11774
BATAINDIA,20170303,495,499.7,491.9,497.75,183103
BAYERCROP,20170303,3931.95,3934.95,3875,3897.1,3620
BBL,20170303,850,859,846,852.45,3547
BBTC,20170303,683.2,725,675.9,717.45,485488
BEARDSELL,20170303,433.05,433.05,427.45,433.05,2377
BEDMUTHA,20170303,27.1,27.45,26.5,26.65,14785
BEL,20170303,1500,1508.85,1486.3,1494.8,497869
BEML,20170303,1295,1309.85,1288.3,1300.7,217876
BEPL,20170303,23.35,23.55,22.9,23.4,442699
BERGEPAINT,20170303,229.9,230.4,223.4,225.1,829067
BFINVEST,20170303,157.75,161.9,157.75,160.8,53423
BFUTILITIE,20170303,397,410,396.5,408.6,599767
BGLOBAL,20170303,12,12,11,11.7,15828
BGRENERGY,20170303,131.6,133.65,130.35,131.4,135624
BHAGERIA,20170303,292.5,295,285,290.6,80617
BHAGYNAGAR,20170303,22.2,23.15,22.1,22.95,59125
BHANDARI,20170303,2.9,3,2.8,2.9,142447
BHARATFIN,20170303,798,815.45,774.15,807.75,4376694
BHARATFORG,20170303,1040,1048.85,1016,1043,699708
BHARATGEAR,20170303,108.1,112.95,108.1,110.95,6397
BHARATIDIL,20170303,14.35,14.35,13.9,14.1,20821
BHARATRAS,20170303,2573.4,2684.9,2573.4,2658.7,1311
BHARATWIRE,20170303,100.5,101,95,96.15,59486
BHARTIARTL,20170303,356.85,361.5,353.3,356.15,3624580
BHEL,20170303,156.95,160.4,155.8,158.15,6016379
BHUSANSTL,20170303,57.8,58.8,57.15,57.7,266423
BIGBLOC,20170303,69.8,69.8,64.9,65.25,24133
BIL,20170303,462,470,452,466,74606
BILENERGY,20170303,0.7,0.7,0.7,0.7,50
BILPOWER,20170303,1.2,1.2,1.2,1.2,7000
BINANIIND,20170303,77.2,77.2,75.05,75.45,19023
BINDALAGRO,20170303,26.15,26.25,25.65,25.75,33588
BIOCON,20170303,1022.5,1087,1017.55,1071.95,2823034
BIRLACABLE,20170303,39.05,40.15,39.05,39.85,29034
BIRLACORPN,20170303,693.05,700,689.6,699.4,28368
BIRLACOT,20170303,0.1,0.1,0.05,0.05,961863
BIRLAMONEY,20170303,28.8,29.5,28.4,29.4,13629
BLBLIMITED,20170303,5.8,6,5.8,5.85,508
BLISSGVS,20170303,152,152.4,141.85,144.75,619344
BLKASHYAP,20170303,23.55,24.9,23.4,24.1,722750
BLS,20170303,1760,1769.95,1744.8,1753.2,18959
BLUEBLENDS,20170303,47.8,50,47,47.8,58256
BLUECHIP,20170303,0.25,0.3,0.25,0.3,30900
BLUECOAST,20170303,105,113.4,105,113.4,24
BLUEDART,20170303,4277.2,4300,4269.55,4290.4,2649
BLUESTARCO,20170303,567.95,570,557.2,567.65,38736
BODALCHEM,20170303,128.95,130.7,126.5,129.95,597200
BOMDYEING,20170303,57.5,58.85,57.2,58.15,539193
BOSCHLTD,20170303,21600,21600,21070.05,21158.95,24389
BPCL,20170303,633.9,635.4,615.25,632.8,7891413
BPL,20170303,64.3,65.4,63.55,64.35,239717
BRFL,20170303,158.9,164,154,154.6,375973
BRIGADE,20170303,178.7,182.25,178.35,179.5,124065
BRITANNIA,20170303,3123,3145.7,3066.45,3096.75,233042
BROOKS,20170303,138.55,143.5,138.05,138.7,55509
BSE,20170303,915,916.9,886.5,890.7,838830
BSELINFRA,20170303,4.1,4.5,4.05,4.35,186779
BSL,20170303,73,75.4,71.5,73,2795
BSLGOLDETF,20170303,2859.9,2859.95,2761,2762,10
BSLIMITED,20170303,2.55,2.55,2.35,2.35,4472917
BSLNIFTY,20170303,91.5,91.5,91.5,91.5,1
BURNPUR,20170303,12.3,12.35,12,12.05,913137
BUTTERFLY,20170303,172.1,173.75,168.5,169.15,9189
BVCL,20170303,27,27,26.45,26.6,19842
BYKE,20170303,167,172.4,164.95,166.25,84009
CADILAHC,20170303,430.1,435.5,426,431.15,685624
CAIRN,20170303,295.45,296.05,290.05,294.2,1839479
CAMLINFINE,20170303,92.5,93.75,90.05,90.85,286040
CANBK,20170303,290,291.9,287.1,288.7,1066141
CANDC,20170303,25,25.75,24.4,25,79216
CANFINHOME,20170303,1957.9,1985.7,1940,1954.1,31502
CANTABIL,20170303,70,71.95,69.1,69.55,17704
CAPF,20170303,650,652.95,635.1,639.9,131842
CAPLIPOINT,20170303,402.05,402.05,393.05,395.1,26719
CAPTRUST,20170303,456,475,456,467.75,1736
CARBORUNIV,20170303,264.15,265.4,262.5,263.85,37574
CAREERP,20170303,111.55,113.45,110.55,112.1,6383
CARERATING,20170303,1396.1,1415,1386.2,1405.9,58968
CASTEXTECH,20170303,9.05,9.05,8.5,8.8,863916
CASTROLIND,20170303,405.45,409.75,402.6,408.2,253871
CCCL,20170303,3.75,3.75,3.6,3.7,100738
CCHHL,20170303,12.6,12.9,12.55,12.65,38891
CCL,20170303,364,364,350,354.25,81177
CEATLTD,20170303,1147,1172.55,1136.05,1167.9,678229
CEBBCO,20170303,13.6,13.8,13.45,13.55,11803
CELEBRITY,20170303,10.55,10.55,10.1,10.3,24279
CELESTIAL,20170303,28,28,25.75,26.2,110634
CENTENKA,20170303,314.85,319,311,316.9,22575
CENTEXT,20170303,5.25,5.25,4.9,5.05,150974
CENTRALBK,20170303,90.4,95.95,90.3,93.5,2941937
CENTUM,20170303,602.45,614.8,602.15,609.45,2241
CENTURYPLY,20170303,244.3,246.9,233,238.6,165021
CENTURYTEX,20170303,919.9,938.9,914.05,935.6,738171
CERA,20170303,2460,2490,2415,2452.85,6536
CEREBRAINT,20170303,40.8,41,39.75,40.2,199605
CESC,20170303,810,831,801.75,821.85,546874
CGCL,20170303,48.15,48.85,47.2,48,21377
CHAMBLFERT,20170303,81.7,82.3,80.35,81,446074
CHEMFALKAL,20170303,286,288.45,280.35,283.85,11785
CHENNPETRO,20170303,378.35,382.4,374.25,377.7,238272
CHOLAFIN,20170303,951.6,973,948.2,963.45,234418
CHROMATIC,20170303,3,3.1,3,3,66208
CIGNITITEC,20170303,380,385,378.05,379.85,15291
CIMMCO,20170303,65.15,65.15,64.1,64.2,5466
CINELINE,20170303,75.65,78,75.6,76.15,26102
CINEVISTA,20170303,6.8,7.15,6.6,6.75,3535
CIPLA,20170303,588.95,596.7,585,588.6,759454
CLNINDIA,20170303,659.9,669.9,655.15,660.85,15804
CMICABLES,20170303,180,183.4,178,180.5,190149
CNOVAPETRO,20170303,23.4,23.4,22.2,23,8931
COALINDIA,20170303,322,324.4,320.5,321.25,2402666
COFFEEDAY,20170303,233.95,238.95,232.35,234.3,66969
COLPAL,20170303,892.9,914,889.55,910.35,308640
COMPINFO,20170303,50.9,50.95,46.5,47.2,167528
COMPUSOFT,20170303,13.05,13.2,12.85,13.1,32067
CONCOR,20170303,1230,1239,1225,1233.45,177274
CONSOFINVT,20170303,67.5,70,65.3,68.4,24635
CONTROLPR,20170303,261,269,259.5,265.45,7869
CORDSCABLE,20170303,75.5,76.5,75.1,75.3,8213
COROMANDEL,20170303,328.05,329.1,317.5,323.45,108049
CORPBANK,20170303,47.3,47.65,46.85,47.1,260206
COSMOFILMS,20170303,359.1,361,353.75,357.7,26178
COUNCODOS,20170303,3.95,4,3.85,3.9,8036
COX&KINGS,20170303,187.8,192.9,184.85,190,438503
CPSEETF,20170303,27.8,28.07,27.78,27.99,5298033
CREST,20170303,134.55,134.55,134.55,134.55,1183
CRISIL,20170303,2019.95,2019.95,1995,2003.6,4957
CROMPGREAV,20170303,67.25,68.1,66.8,67.7,2055169
CROMPTON,20170303,189.8,191.9,186.9,187.9,506718
CTE,20170303,92.95,93.35,91.5,92.1,17882
CUB,20170303,145.1,145.7,143.2,143.95,341500
CUBEXTUB,20170303,11.5,11.5,11.5,11.5,500
CUMMINSIND,20170303,872.25,883,872.25,878.5,84067
CUPID,20170303,301.55,362.1,301.55,331.85,333702
CURATECH,20170303,9,9,8.5,8.5,3908
CYBERTECH,20170303,82.3,83,81.05,81.45,45944
CYIENT,20170303,474.95,478,468.3,470.9,12590
DAAWAT,20170303,53.6,54.5,52.65,53.6,254728
DABUR,20170303,276.05,278.85,273.3,277.25,1767926
DALMIABHA,20170303,1877,1893.85,1850.05,1867.9,8734
DALMIASUG,20170303,168.05,184.9,164.95,183.5,913864
DAMODARIND,20170303,77.2,77.85,74.2,76.45,957
DATAMATICS,20170303,136.5,136.6,134.45,135.55,201611
DBCORP,20170303,372.05,382.5,372.05,380.55,16105
DBL,20170303,324.9,329.25,316.45,319.05,86487
DBREALTY,20170303,41.3,41.7,40.7,41.15,61256
DBSTOCKBRO,20170303,10.5,10.5,10.5,10.5,1010
DCBBANK,20170303,153,156.25,152.8,155.35,1564159
DCM,20170303,109.4,110.1,108.45,109.65,13958
DCMSHRIRAM,20170303,271.25,284,271.25,282.4,125384
DCW,20170303,31.75,31.85,30.95,31.2,365387
DECCANCE,20170303,1039,1067,1025,1034.65,838
DEEPAKFERT,20170303,251.35,252.15,247.1,248.55,57872
DEEPAKNTR,20170303,122.75,125.95,121,122.9,318108
DEEPIND,20170303,306.65,306.9,299.15,302.2,55074
DELTACORP,20170303,148.75,154.7,147.8,153.3,3142822
DELTAMAGNT,20170303,40.25,40.25,40.25,40.25,307
DEN,20170303,80.5,82.25,79.45,80.45,54459
DENABANK,20170303,37.45,37.8,37.1,37.35,491561
DENORA,20170303,228.1,233.9,226,233.15,2244
DFMFOODS,20170303,1805.1,1844,1805,1823.9,173
DHAMPURSUG,20170303,187,213.3,182.1,208.65,2296849
DHANBANK,20170303,28.5,29.45,27.85,29.25,1178023
DHANUKA,20170303,777.6,790,775.1,782.15,12955
DHARSUGAR,20170303,32.35,34,31.5,33.25,367235
DHFL,20170303,324,327.35,320,324.3,1602872
DHUNINV,20170303,170,172.2,164.05,172.2,1393
DIAPOWER,20170303,38.5,41.1,38.35,41.1,111032
DICIND,20170303,473,474.05,468.6,469.2,3908
DIGJAMLTD,20170303,11.7,11.8,11.1,11.4,396080
DISHMAN,20170303,224.95,224.95,220.6,221.65,469517
DISHTV,20170303,94.4,95.7,93,95.2,3211302
DIVISLAB,20170303,750.9,760,748.1,758.5,467700
DLF,20170303,140.65,144.7,140.1,144.1,9081762
DLINKINDIA,20170303,131.6,141.8,129,140,2317979
DOLPHINOFF,20170303,126.5,127.8,125.2,125.5,103352
DONEAR,20170303,73.9,77.1,71.8,76.55,158742
DPL,20170303,76.75,76.75,74.75,75.45,12160
DPSCLTD,20170303,42.25,42.45,40.75,41.8,18221
DQE,20170303,20,21,20,20.1,28923
DREDGECORP,20170303,443,450,440,445.4,33780
DRREDDY,20170303,2881.55,2893.8,2863.6,2871.1,291202
DSKULKARNI,20170303,62,63.8,60.9,61.1,13622
DSSL,20170303,18,18.8,18,18.8,1960
DTIL,20170303,310,318.95,305.05,317.45,1216
DUCON,20170303,51.1,54.4,51.1,51.1,531503
DWARKESH,20170303,398,433.7,394,426.95,1385928
DYNAMATECH,20170303,2922,2950,2866,2908.3,1155
EASTSILK,20170303,2.55,2.6,2.5,2.55,22067
EASUNREYRL,20170303,30.4,31.45,28.15,30.2,480520
ECEIND,20170303,239.75,239.75,235,235.7,1875
ECLERX,20170303,1324,1330.05,1316.1,1326.25,15634
EDELWEISS,20170303,134.25,134.3,129.25,133.4,1654521
EDL,20170303,56,56,54.4,55.75,40506
EDUCOMP,20170303,10.95,11.1,10.9,10.95,185492
EICHERMOT,20170303,23250,23379.95,22997.5,23089.3,37940
EIDPARRY,20170303,280,289.6,280,285.45,215436
EIHAHOTELS,20170303,329,330,320.95,328.95,797
EIHOTEL,20170303,107,110.5,106,109.9,156990
EIMCOELECO,20170303,500,500,472.35,490.5,3907
EKC,20170303,32.35,33.1,32.15,32.7,112519
ELAND,20170303,23,24,23,23.45,32401
ELECON,20170303,53.5,54.7,53,53.3,108593
ELECTCAST,20170303,27.35,27.8,27.35,27.55,178946
ELECTHERM,20170303,175,181.8,173.2,177.65,32429
ELGIEQUIP,20170303,218.3,222.8,215,216.4,21112
ELGIRUBCO,20170303,58,58.8,56.5,57,28919
EMAMIINFRA,20170303,66,66.3,64.95,65.15,27582
EMAMILTD,20170303,1028,1045,1028,1036.95,195856
EMCO,20170303,28,28.15,27.1,27.3,85710
EMKAY,20170303,63.15,75.8,63.15,73.9,442817
EMMBI,20170303,129.95,132.5,128.9,131.65,14605
ENDURANCE,20170303,704.4,708,685.1,688.05,53474
ENERGYDEV,20170303,40,40,38.2,38.95,412121
ENGINERSIN,20170303,147.6,148.9,146.2,148.2,1608651
ENIL,20170303,833.1,836,822,830.25,692
EON,20170303,67.05,68,66.8,67.25,15436
EQ30,20170303,220.6,220.6,220.6,220.6,156
EQUITAS,20170303,173.85,175.55,172.7,174.05,393457
EROSMEDIA,20170303,216.1,216.1,208.7,210.55,149402
ESABINDIA,20170303,572.95,577,568.4,575.3,831
ESCORTS,20170303,459.05,492.7,456.95,489.2,5608979
ESL,20170303,4.9,5.1,4.75,5,2501887
ESSARSHPNG,20170303,30.5,30.85,29,29.2,260160
ESSDEE,20170303,47.8,48.7,47,48.4,30203
ESSELPACK,20170303,235.3,235.3,229,230,70344
ESTER,20170303,38.9,39.6,38.55,38.7,18283
EUROCERA,20170303,7.35,7.35,7.05,7.35,107326
EUROMULTI,20170303,2.3,2.3,2.3,2.3,2000
EUROTEXIND,20170303,30,30,30,30,281
EVEREADY,20170303,244.9,244.95,241.55,242.45,16516
EVERESTIND,20170303,194,194.95,190.35,191.8,7510
EXCEL,20170303,40,40.7,39.25,40.1,97871
EXCELCROP,20170303,1749.95,1778,1741.05,1762.55,902
EXCELINDUS,20170303,351.05,363,351.05,358,2666
EXIDEIND,20170303,212.5,214.15,208.6,210.95,2351579
FACT,20170303,35.2,35.4,34.25,34.85,330942
FAGBEARING,20170303,4175,4199.95,4153.05,4175.75,433
FAIRCHEM,20170303,475,480,465,470.45,1383
FARMAXIND,20170303,0.1,0.1,0.1,0.1,124456
FCL,20170303,33.55,33.75,32.55,33,136666
FCONSUMER,20170303,27.2,27.95,26.75,27.65,2167169
FCSSOFT,20170303,0.3,0.3,0.25,0.25,566044
FDC,20170303,210.45,214.95,209,210.6,49235
FEDDERLOYD,20170303,72.5,73.8,72.45,73.05,95250
FEDERALBNK,20170303,85.2,85.65,83.6,85.3,8213427
FEL,20170303,27.55,28,27.4,27.65,1357961
FELDVR,20170303,26.85,26.95,26.6,26.8,8462
FIEMIND,20170303,926.8,928.95,905.2,908.95,17026
FILATEX,20170303,69.5,69.5,67.4,68.3,12390
FINCABLES,20170303,442.95,443.8,432.5,439.1,31220
FINPIPE,20170303,540.15,558,540.1,553.85,60933
FIRSTWIN,20170303,2.9,2.9,2.75,2.75,5
FLEXITUFF,20170303,186.95,204,185,197.25,11935
FLFL,20170303,191.15,194.5,187,192.1,24152
FMGOETZE,20170303,499,500.95,489,496.6,1879
FMNL,20170303,62,64.9,61.1,62.85,130567
FORTIS,20170303,186,188.75,185.7,187.1,399134
FOSECOIND,20170303,1332,1359,1320,1340.55,151
FRETAIL,20170303,256,256,247.2,251.9,518082
FSL,20170303,44,45.8,43.25,45.5,2906382
GABRIEL,20170303,114,115.3,109.1,111.75,279594
GAEL,20170303,106,108,105.25,107.7,61020
GAIL,20170303,502.25,522,502,520.25,6031027
GAL,20170303,12.35,12.7,12.1,12.25,1411761
GALLANTT,20170303,43,43.4,42,43.05,6131
GALLISPAT,20170303,485.1,486,483.8,485.05,10640
GAMMNINFRA,20170303,4.1,4.15,3.95,4.05,787812
GAMMONIND,20170303,12,12.2,11.85,12,445525
GANDHITUBE,20170303,335,338,327.1,333.95,890
GANECOS,20170303,209.95,213,205.7,209.5,6937
GANESHHOUC,20170303,79,79.45,77.55,78.35,60774
GARDENSILK,20170303,31.5,31.5,30.2,30.95,21168
GARWALLROP,20170303,679,679,661.9,671.55,5307
GATI,20170303,126.9,131,126.1,128.55,747263
GAYAPROJ,20170303,139.45,140.15,135,135.9,93957
GDL,20170303,253.45,253.45,248,251.5,35207
GEECEE,20170303,129.05,134.5,127,132.1,26529
GEMINI,20170303,1.8,1.8,1.75,1.8,15686
GENESYS,20170303,158,162.5,156.35,158.2,23462
GENUSPAPER,20170303,4.95,4.95,4.85,4.85,105689
GENUSPOWER,20170303,39.55,40.1,39.15,39.55,74440
GEOJITFSL,20170303,42.3,43.4,41.55,43.05,83237
GEOMETRIC,20170303,263,266,260.5,265.2,257235
GEPIL,20170303,586,595.95,582.6,584.7,6970
GESHIP,20170303,370.15,377,370,374.3,22453
GET&D,20170303,295.65,296.5,292.2,293.8,159846
GHCL,20170303,253.95,257.8,252.5,253.55,227452
GICHSGFIN,20170303,298.8,302.5,294.6,301.55,81166
GILLANDERS,20170303,64,64,62.65,63.9,765
GILLETTE,20170303,4087.75,4099.95,4070.1,4090.25,4174
GINNIFILA,20170303,35,35.7,34.8,35.45,632997
GIPCL,20170303,105.05,106.6,103.05,106.2,44035
GITANJALI,20170303,66.45,68,66.1,67,391120
GKWLIMITED,20170303,434.05,438.95,422,425,222
GLAXO,20170303,2697.8,2715,2680.05,2705.95,4582
GLENMARK,20170303,905,914,900.6,908.2,481792
GLFL,20170303,4.05,4.05,4.05,4.05,28927
GLOBALVECT,20170303,106,107.4,105,106.55,13222
GLOBOFFS,20170303,55.2,55.9,53.9,54.45,57227
GLOBUSSPR,20170303,81,81.5,78.85,79.8,76565
GMBREW,20170303,480.05,486.2,472.5,474.7,25632
GMDCLTD,20170303,116.25,116.95,114.25,114.85,269472
GMRINFRA,20170303,15.85,16.55,15.6,16.3,25379666
GNA,20170303,197.1,200,196.15,198.4,14896
GNFC,20170303,262.15,268,260,266.7,306347
GOACARBON,20170303,106.25,106.95,103,105.1,42497
GOCLCORP,20170303,349.65,360,345,355.9,29166
GODFRYPHLP,20170303,1028,1030,1012,1017.1,29680
GODREJCP,20170303,1610,1623.3,1595.3,1600.3,257911
GODREJIND,20170303,482,490,475.85,488.65,383307
GODREJPROP,20170303,366,371.2,365.55,367.05,233423
GOKEX,20170303,61,61.8,59.8,60.05,128067
GOKUL,20170303,21.5,22.75,21.1,22.65,9209
GOKULAGRO,20170303,24,27.4,22.1,25.9,327831
GOLDBEES,20170303,2683,2683,2658.4,2661.85,7739
GOLDENTOBC,20170303,67.3,68,65.55,66.8,4084
GOLDIAM,20170303,72.15,73,71,72.6,12747
GOLDINFRA,20170303,53,56.95,51.8,56.8,401833
GOLDIWIN,20170303,279.7,282,272.35,273.8,1161
GOLDSHARE,20170303,2649.9,2664.4,2635,2637.45,2176
GOLDTECH,20170303,9.3,9.6,8.9,9.2,30738
GOODLUCK,20170303,83.5,84.8,82.8,83.15,23647
GPIL,20170303,102.2,110.5,102.2,105.95,241603
GPPL,20170303,155,155.8,151.2,153.15,357110
GPTINFRA,20170303,237,246.5,230.5,244,8337
GRANULES,20170303,128.2,130,127.7,129,840046
GRAPHITE,20170303,102.5,107,100.6,105.7,141158
GRASIM,20170303,998,1028.65,990.5,1021,1562464
GRAVITA,20170303,46.1,46.65,45.8,46.3,89370
GREAVESCOT,20170303,158.5,158.5,155,156.8,120982
GREENFIRE,20170303,1.4,1.45,1.4,1.45,26058
GREENLAM,20170303,658.5,658.7,628,632.5,4058
GREENPLY,20170303,293.15,294,290.75,291.8,5464
GREENPOWER,20170303,10.35,10.35,10,10.2,158307
GRINDWELL,20170303,334.3,339.5,330.2,335.45,12405
GROBTEA,20170303,292,292,291.1,291.55,40
GRPLTD,20170303,1597,1630,1585,1614.15,531
GRUH,20170303,374,378,373.3,374.9,67502
GSCLCEMENT,20170303,27.2,28,27,27.85,25000
GSFC,20170303,115.9,121,115.15,120.25,706653
GSKCONS,20170303,5118.65,5200,5108.2,5194.6,35164
GSPL,20170303,156,164.75,156,162.85,1131018
GSS,20170303,23.7,24.25,23.6,24.2,8633
GTL,20170303,18.4,18.7,18.1,18.2,206016
GTLINFRA,20170303,5.25,5.45,5.15,5.35,2730820
GTNIND,20170303,17.25,17.25,16.15,16.25,1335
GTNTEX,20170303,13.85,14.45,13.6,14,6736
GTOFFSHORE,20170303,19.55,19.9,15.2,16.25,3951971
GUFICBIO,20170303,57.7,58.5,55.55,55.75,136288
GUJALKALI,20170303,377.85,379.45,373.2,375.8,56133
GUJAPOLLO,20170303,140.25,143.95,137.2,142.9,17498
GUJFLUORO,20170303,523.8,545,521.4,536.65,42204
GUJGASLTD,20170303,660,670.35,655,668.35,63877
GUJNRECOKE,20170303,2.85,2.9,2.8,2.8,1177405
GUJNREDVR,20170303,2.25,2.25,2.2,2.25,16403
GULFOILLUB,20170303,688,715.6,682.25,705.25,19630
GULFPETRO,20170303,85.05,86.45,84.65,85.5,43733
GULPOLY,20170303,77.35,78.65,74.75,75.5,33967
GVKPIL,20170303,6.35,6.5,6.3,6.4,2530668
HANUNG,20170303,4.7,4.75,4.4,4.65,114861
HARITASEAT,20170303,708.9,708.9,675,684.25,4669
HARRMALAYA,20170303,85.65,87.5,85.2,86.65,88011
HATHWAY,20170303,36.8,39.45,36.2,37.5,1563752
HATSUN,20170303,464,474.9,460.5,466.1,19853
HAVELLS,20170303,422.35,424.2,413.6,422.05,1613500
HBLPOWER,20170303,42,42.85,41.8,42.1,231108
HBSTOCK,20170303,15.7,17,15.7,16.9,8198
HCC,20170303,39.1,39.55,39,39.25,2105999
HCG,20170303,236.2,240,234.1,238.45,76604
HCL-INSYS,20170303,53.8,54.3,53.45,53.8,822850
HCLTECH,20170303,844,854.8,835.15,852.9,856232
HDFC,20170303,1392.3,1397,1366,1371.2,1137208
HDFCBANK,20170303,1384.5,1384.5,1369,1377,623206
HDFCMFGETF,20170303,2727.85,2727.85,2698,2709.5,1371
HDFCNIFETF,20170303,900.79,901.76,896.09,901.76,94
HDFCSENETF,20170303,2934.62,2934.67,2934.62,2934.67,4
HDIL,20170303,67.5,68.9,67.25,68.25,6359951
HEG,20170303,208.75,215.05,204.8,210.8,48169
HEIDELBERG,20170303,115,116.25,113.65,113.95,94091
HERCULES,20170303,152.3,154.2,151.05,151.7,15743
HERITGFOOD,20170303,1102.6,1109.8,1090.1,1100.7,7733
HEROMOTOCO,20170303,3220,3286,3201,3272.85,226645
HESTERBIO,20170303,762,768,755,756.2,3081
HEXATRADEX,20170303,18.55,19,18.5,18.6,9884
HEXAWARE,20170303,214,223.5,214,222.9,1288147
HFCL,20170303,13.65,13.75,13.35,13.4,1264908
HGS,20170303,586.7,619.4,586.7,613.7,19683
HIGHGROUND,20170303,27.5,28.45,26.35,26.55,792937
HIKAL,20170303,209,209,205.95,206.55,21764
HIL,20170303,627.8,634.95,621,624.85,3793
HILTON,20170303,22,22,20.6,21,27227
HIMATSEIDE,20170303,344.65,355,340,349.5,79013
HINDALCO,20170303,188.45,199.75,187.95,198.55,31030530
HINDCOMPOS,20170303,1582.15,1607.75,1575,1585.1,521
HINDCOPPER,20170303,69.5,69.85,68.25,68.9,752767
HINDDORROL,20170303,11,11.1,10.85,11,59635
HINDMOTORS,20170303,10.25,10.35,10.1,10.2,435204
HINDNATGLS,20170303,117.05,122.3,116.4,119.8,2950
HINDOILEXP,20170303,72.45,74.25,71.65,73.8,540983
HINDPETRO,20170303,509.85,524.4,501.05,523.2,5698464
HINDSYNTEX,20170303,12.2,12.2,11.6,12.15,1406
HINDUJAFO,20170303,34.05,34.15,33.55,33.8,9642
HINDUJAVEN,20170303,515,517,515,515.4,958
HINDUNILVR,20170303,878,879.75,870.9,877.15,909059
HINDZINC,20170303,309.4,316,304.5,313.65,2353239
HIRECT,20170303,77.2,77.75,75.5,76.2,6347
HISARMETAL,20170303,49.7,52.6,49.5,50.8,6672
HITECHGEAR,20170303,303.55,310,302,308.75,2443
HITECHPLAS,20170303,162,162,156,158.75,5813
HMVL,20170303,267.8,270,267.55,269.8,6257
HNGSNGBEES,20170303,2269.99,2280.7,2252,2280.7,158
HOCL,20170303,25.7,25.75,24.95,25.25,70822
HONAUT,20170303,9887,9887,9731,9779.8,451
HONDAPOWER,20170303,1384.05,1385,1350,1359.1,1337
HOTELEELA,20170303,16.1,16.1,15.75,15.8,516132
HOTELRUGBY,20170303,4,4,3.8,3.9,5002
HOVS,20170303,179.3,189.4,179.3,183.95,593635
HPL,20170303,109,109.5,108.1,108.45,68509
HSCL,20170303,44.9,45.05,44.15,44.8,1178876
HSIL,20170303,319,326.5,316,323.4,55390
HTMEDIA,20170303,83.5,84.8,82.7,83,95958
HUBTOWN,20170303,91.1,93.5,90.4,91.55,1714
IBREALEST,20170303,79,80.8,78.3,80.4,6847810
IBULHSGFIN,20170303,842.1,849.95,833.4,842.35,1055058
IBVENTURES,20170303,37,37.85,35.8,36,1354366
IBWSL,20170303,27.45,27.65,26.1,27.2,155994
ICICIBANK,20170303,278.6,278.9,275.05,275.95,8414699
ICICIPRULI,20170303,362.95,365.1,359.1,362.6,512670
ICIL,20170303,159.1,163.95,158,163.4,419594
ICRA,20170303,4184.45,4199,4152.5,4181.05,205
ICSA,20170303,3,3.1,2.9,2.95,117933
IDBI,20170303,76.7,77.5,76.05,77.1,2562500
IDBIGOLD,20170303,2652.15,2784,2652.15,2769.5,851
IDEA,20170303,110,112.8,109.3,110.55,13211851
IDFC,20170303,51.2,51.8,50.65,51.15,7099786
IDFCBANK,20170303,60.25,60.75,59.8,60.3,4761318
IFBAGRO,20170303,450,450,440.05,443.95,945
IFBIND,20170303,609.9,609.9,596.05,600.55,9761
IFCI,20170303,28.55,29.15,28.3,28.55,10238089
IFGLREFRAC,20170303,204.05,213,195.65,209.3,12880
IGARASHI,20170303,788.8,798.95,761.5,778.95,20457
IGL,20170303,1036,1044.85,1023.15,1040.4,382567
IGPL,20170303,345.85,349.3,337,338.5,46818
IIFL,20170303,363,372.55,360.9,364.7,71277
IITL,20170303,73,73,73,73,915
IL&FSENGG,20170303,59.05,61.4,58.8,59.75,66080
IL&FSTRANS,20170303,100.8,101.3,99.75,99.95,161261
IMFA,20170303,652,656,638,640.3,20942
IMPAL,20170303,784.7,784.7,769,769,454
IMPEXFERRO,20170303,1.85,1.95,1.85,1.95,26387
INDBANK,20170303,12.75,13,12.75,12.9,14567
INDHOTEL,20170303,122,122.9,120.2,120.85,276579
INDIACEM,20170303,162.05,166.2,161.5,165.65,2595991
INDIAGLYCO,20170303,161.35,162.3,159.05,160.2,71331
INDIANB,20170303,279.7,289.45,276.65,286.25,300966
INDIANCARD,20170303,195,198,195,197.3,1384
INDIANHUME,20170303,387,395,381.05,385.15,10075
INDIGO,20170303,864,868.35,852.1,859.1,113486
INDLMETER,20170303,89.45,89.45,85.1,85.55,1256
INDNIPPON,20170303,519.05,529,518.7,522.75,5512
INDOCO,20170303,266.4,269.85,260.6,265.1,18446
INDORAMA,20170303,31.55,31.6,31,31.35,47593
INDOSOLAR,20170303,7.15,7.25,7.05,7.15,226777
INDOTECH,20170303,207.95,210.5,207,207.85,3309
INDOTHAI,20170303,21.75,22.8,21.05,21.5,3686
INDOWIND,20170303,4.2,4.3,4.15,4.2,29114
INDRAMEDCO,20170303,54.3,55.8,54.3,54.9,84726
INDSWFTLAB,20170303,36.65,38.45,36.6,37.95,28447
INDSWFTLTD,20170303,5.25,5.4,5.2,5.3,4699
INDTERRAIN,20170303,168.2,171.2,164.5,166.3,14507
INDUSINDBK,20170303,1307.7,1308,1287.55,1299.2,700768
INEOSSTYRO,20170303,604.15,615,598.2,611.8,5546
INFIBEAM,20170303,1382.7,1410,1376.4,1387.25,422603
INFINITE,20170303,242,247.05,227,233.6,62732
INFOMEDIA,20170303,5.35,5.55,5.3,5.5,32542
INFRABEES,20170303,300,300.44,297.48,299.96,864
INFRATEL,20170303,295,310,294.05,307.9,12442632
INFY,20170303,1010.25,1034.3,1000.4,1031.2,2700806
INGERRAND,20170303,697.05,701,682.9,688,5801
INOXLEISUR,20170303,235.55,238.65,232.5,236,45170
INOXWIND,20170303,165.5,171.3,165.5,167.85,258133
INSECTICID,20170303,562.35,569,555.7,564.05,16554
INTEGRA,20170303,3.35,3.65,3.35,3.35,2002
INTELLECT,20170303,121.7,124.5,119.1,123.45,797174
INVENTURE,20170303,18,18.5,17.75,17.9,355231
IOB,20170303,27,27.1,26.85,27,397943
IOC,20170303,376.55,379,368.45,375.05,4044710
IOLCP,20170303,89.35,91.25,89.25,90.5,12050
IPAPPM,20170303,321.95,323,315.85,317.5,7822
IPCALAB,20170303,541.65,557,541.05,550.5,90961
IRB,20170303,229.3,232.6,226.65,227.95,2213585
ISFT,20170303,347.45,351.9,341.05,350.5,9266
ISMTLTD,20170303,12.85,13.05,12.5,12.95,106449
ITC,20170303,262,263.4,258.15,261.55,9987225
ITDC,20170303,375.55,392.05,375.55,383.8,23300
ITDCEM,20170303,149,150.7,149,149.8,146663
ITI,20170303,42.95,50.2,42.3,48.35,2036539
IVC,20170303,14.2,14.2,14,14,183938
IVP,20170303,149,156.9,147,155.75,44556
IVRCLINFRA,20170303,5.6,5.65,5.5,5.55,914869
IVZINGOLD,20170303,2799.95,2799.95,2668,2700,5
IVZINNIFTY,20170303,830,890,815,841,27
IZMO,20170303,47.5,48.75,47.5,48.05,18537
J&KBANK,20170303,70.45,71.7,69.5,70.9,942967
JAGRAN,20170303,188.35,191.85,188.05,190.65,106325
JAGSNPHARM,20170303,38,38.95,37.7,37.85,22564
JAIBALAJI,20170303,13,14.6,12.8,14.4,21702
JAICORPLTD,20170303,72.5,74.75,72.5,73.45,637717
JAIHINDPRO,20170303,5.65,5.65,5.65,5.65,189
JAINSTUDIO,20170303,6.2,6.2,6.2,6.2,20
JAMNAAUTO,20170303,206.7,208.75,202.55,206.5,152754
JAYAGROGN,20170303,600,608.6,600,605.65,11167
JAYBARMARU,20170303,375.85,386.4,366.3,377.35,65276
JAYNECOIND,20170303,8.8,9.1,8.7,8.95,17587
JAYSREETEA,20170303,112,114.5,110.85,114.3,94938
JBCHEPHARM,20170303,329.65,329.95,324,327.3,29111
JBFIND,20170303,248.95,250.9,246.4,246.8,22594
JBMA,20170303,273,275,271,273.75,33974
JCHAC,20170303,1462,1465,1442,1456.05,2170
JENSONICOL,20170303,10.2,12.4,9.7,12.25,1066472
JETAIRWAYS,20170303,419.95,434.3,414.35,428.55,3656691
JHS,20170303,38.3,39,38.15,38.5,45066
JIKIND,20170303,0.65,0.65,0.65,0.65,53
JINDALPHOT,20170303,83,85,82.35,84.6,10892
JINDALPOLY,20170303,329.3,329.5,320.55,322.65,45419
JINDALSAW,20170303,78.9,81.65,77.25,81.35,1857973
JINDALSTEL,20170303,124.9,128.25,122.65,126.4,11527055
JINDCOT,20170303,14.9,14.9,14,14.4,27079
JINDRILL,20170303,175.05,177.95,170.45,171.2,88790
JINDWORLD,20170303,342,344,329.25,329.25,25834
JISLDVREQS,20170303,59,59.5,58.15,58.55,52609
JISLJALEQS,20170303,92.3,92.3,88.3,89.65,5772137
JITFINFRA,20170303,40.35,43.45,40.2,40.2,151189
JKCEMENT,20170303,869.9,869.9,855.1,865.1,11078
JKIL,20170303,222.8,230,221.05,228.5,245381
JKLAKSHMI,20170303,405.15,410,399,405.3,95706
JKPAPER,20170303,88,90.1,88,89.15,170573
JKTYRE,20170303,120.7,123.8,119.7,123,1008092
JMA,20170303,204,204.95,197.6,200.25,2435
JMCPROJECT,20170303,233.4,234,224.8,227.2,20225
JMFINANCIL,20170303,82.25,82.75,81.25,81.85,596103
JMTAUTOLTD,20170303,14.45,14.75,13.5,13.85,769125
JOCIL,20170303,172.95,173,168.55,168.55,640
JPASSOCIAT,20170303,14.9,15.45,14.7,15.3,56595115
JPINFRATEC,20170303,12.4,13,12.1,12.9,5637824
JPOLYINVST,20170303,84,88.25,84,87.5,5482
JPPOWER,20170303,5.7,5.95,5.65,5.7,5605163
JSL,20170303,58,59.3,57.25,58.75,2518067
JSLHISAR,20170303,116,119.65,115,117.25,237889
JSWENERGY,20170303,62,62.75,61.7,62.1,3498976
JSWHL,20170303,1505.55,1536.9,1504,1525.55,3614
JSWSTEEL,20170303,183,185.3,181.95,184,3072562
JUBILANT,20170303,709.9,713,695,707.65,416323
JUBLFOOD,20170303,1032,1060,1026.1,1056.05,998409
JUBLINDS,20170303,318.7,323,312.7,314.9,48951
JUNIORBEES,20170303,246,246,242.11,243.88,6649
JUSTDIAL,20170303,535.95,552.7,519,546.35,2831383
JVLAGRO,20170303,20.35,21.5,19.8,21.2,475239
JYOTHYLAB,20170303,370,370,358.4,364,34421
JYOTISTRUC,20170303,9.2,9.35,9.05,9.1,250737
KABRAEXTRU,20170303,115,115.65,113.8,114.8,1783
KAJARIACER,20170303,558,564,555.85,559.75,127729
KAKATCEM,20170303,339.7,346.5,335,338.65,76901
KALPATPOWR,20170303,283.9,290,280.05,289.35,62519
KALYANIFRG,20170303,322.5,324.2,310,321.05,222
KAMATHOTEL,20170303,33.5,33.75,32.7,32.8,29496
KAMDHENU,20170303,88.4,88.4,86.2,86.6,7765
KANANIIND,20170303,13.95,13.95,13,13.1,9471
KANORICHEM,20170303,69.75,70,68.4,69.2,20544
KANSAINER,20170303,352.1,357.7,352,352.65,243337
KARMAENG,20170303,43.5,45.7,42.35,43.4,10516
KARURVYSYA,20170303,98,101.25,96.65,99.75,1260968
KAUSHALYA,20170303,4.7,4.8,4.55,4.65,12912
KAVVERITEL,20170303,12.9,12.9,12.3,12.35,462
KAYA,20170303,759.8,764.55,750.15,762.8,5444
KCP,20170303,100.8,104.2,100.1,100.9,308645
KCPSUGIND,20170303,37.5,39.6,37.25,38.95,955197
KDDL,20170303,180.4,185.75,174.9,180.45,8980
KEC,20170303,163.8,169.75,163.3,167.5,540828
KECL,20170303,38.6,39.4,38.6,39,80429
KEI,20170303,173.95,177.3,172.2,172.95,161904
KELLTONTEC,20170303,140.9,140.9,137,138.9,100559
KERNEX,20170303,41,41.55,39.7,40.65,15565
KESARENT,20170303,54.2,59,54.2,57.1,13144
KESORAMIND,20170303,141.5,143.9,141.4,143.05,196279
KGL,20170303,1.4,1.45,1.4,1.45,553097
KHAITANELE,20170303,35.7,36.95,35.15,35.9,9758
KHANDSE,20170303,17.5,17.5,17.5,17.5,600
KICL,20170303,1511.5,1548.9,1511.5,1537.75,1069
KILITCH,20170303,46.5,47.45,44.2,44.85,5182
KINGFA,20170303,840.05,854.6,837.6,848.65,5458
KIRIINDUS,20170303,292.15,297.8,290,295.5,134475
KIRLOSBROS,20170303,250.35,259,245,256.15,71821
KIRLOSENG,20170303,362.05,378.95,358.35,377.4,73427
KIRLOSIND,20170303,913.7,925,881.05,903.8,1526
KITEX,20170303,422.4,423,417,418.3,16945
KKCL,20170303,1784.75,1784.75,1716,1736,817
KMSUGAR,20170303,26.4,28.75,25.85,28.75,1527296
KNRCON,20170303,179.95,182,178,180.5,31173
KOHINOOR,20170303,77.75,78.3,76.25,76.8,230868
KOKUYOCMLN,20170303,82.05,82.1,81,81.8,10948
KOLTEPATIL,20170303,108.2,108.2,106,107.2,183665
KOPRAN,20170303,70.1,73.2,70,72.05,1534841
KOTAKBANK,20170303,816,817,803,809.5,1317035
KOTAKBKETF,20170303,208.1,208.1,207.2,208,4809
KOTAKGOLD,20170303,263.95,264.65,262.15,263.05,11370
KOTAKNIFTY,20170303,898,900.08,895.11,899.3,3218
KOTAKNV20,20170303,39.5,39.5,39,39,2623
KOTAKPSUBK,20170303,332,333,327,329,1461
KOTARISUG,20170303,14.25,15.4,14,14.7,203739
KOTHARIPET,20170303,23.1,23.9,22.85,23.15,45045
KOTHARIPRO,20170303,191.85,191.85,186.4,187.55,10516
KPIT,20170303,135.45,136.5,133.25,135,330686
KPRMILL,20170303,584.95,600,578.25,594.5,21639
KRBL,20170303,374.05,381.5,370,370.65,164219
KREBSBIO,20170303,83.8,83.8,83.8,83.8,10
KRIDHANINF,20170303,55.15,55.15,52,52.4,39881
KSBPUMPS,20170303,620.1,621.5,612.25,617.35,985
KSCL,20170303,490,497.6,488,492.25,499016
KSERASERA,20170303,0.15,0.15,0.1,0.15,176981
KSK,20170303,12.6,13.15,12.35,12.5,309409
KSL,20170303,360.5,378.9,359.25,365.15,513103
KTIL,20170303,202.15,207,199.25,202.85,12124
KTKBANK,20170303,138.1,138.5,134.4,136.55,5194642
KWALITY,20170303,160.4,163.8,159.2,160.2,1655547
L&TFH,20170303,113.15,115.8,112.55,115.3,2287607
LAKPRE,20170303,38.85,38.85,38.75,38.75,90
LAKSHMIEFL,20170303,70.8,73.5,70.35,71.9,739375
LAKSHVILAS,20170303,161.9,163,160.5,161.7,904160
LALPATHLAB,20170303,937.15,945,927.2,933.65,121133
LAMBODHARA,20170303,79.15,79.15,77.2,78.05,9201
LAOPALA,20170303,521,536.9,521,534.3,59761
LAURUSLABS,20170303,508.1,510.4,501,506.9,114596
LAXMIMACH,20170303,3703,3706,3679,3698.95,12533
LFIC,20170303,64.65,65,64.65,65,479
LGBBROSLTD,20170303,549.05,565,549,562.3,3727
LGBFORGE,20170303,6.5,6.75,6.5,6.5,35300
LIBERTSHOE,20170303,163.15,165,162,162.65,31353
LICHSGFIN,20170303,552.5,556,550.3,554.9,1265870
LICNETFGSC,20170303,16.05,16.92,16.05,16.92,2962
LICNETFN50,20170303,90.1,90.1,88.75,88.75,302
LICNETFSEN,20170303,250.07,339.35,250,298,525
LINCOLN,20170303,238.5,244.9,237,239.15,222727
LINCPEN,20170303,259,259,238,241.65,22605
LINDEINDIA,20170303,376.95,378.9,372.05,376.9,5048
LIQUIDBEES,20170303,1000,1000.01,999.99,1000,1188061
LITL,20170303,3.95,4,3.85,3.95,993613
LLOYDELENG,20170303,249.45,250.4,245.1,246,331770
LML,20170303,12.6,12.8,12.45,12.6,116946
LOKESHMACH,20170303,79.75,79.75,77.9,78.55,6503
LOTUSEYE,20170303,27.6,28.1,27.6,28,20677
LOVABLE,20170303,232.2,233,230,230.65,15545
LPDC,20170303,3.7,3.75,3.5,3.5,33756
LSIL,20170303,1.85,1.85,1.8,1.8,109924
LT,20170303,1471.35,1478.35,1460,1470.35,803346
LTI,20170303,690.5,704.3,690.5,700.05,32643
LTTS,20170303,775,775,761.95,764.8,106959
LUMAXIND,20170303,1363,1370,1316,1327.5,7590
LUMAXTECH,20170303,430,436.85,427.9,430.5,4866
LUPIN,20170303,1462.4,1479,1457.55,1476.1,465086
LUXIND,20170303,669.9,673.4,666,669,10147
LYCOS,20170303,7.5,7.5,7.2,7.3,2677490
LYKALABS,20170303,60.15,61,59.25,60.75,34490
LYPSAGEMS,20170303,68.7,68.7,65.85,66.7,72353
M&M,20170303,1323,1332,1314.35,1322.05,357158
M&MFIN,20170303,287.45,290.15,285.6,289.2,1288220
M100,20170303,17.3,17.3,16.9,16.91,4439
M50,20170303,84.5,85.48,84,84.6,4204
MAANALU,20170303,102,102.9,98,98.3,7674
MADHAV,20170303,62.5,63.9,60.9,61.25,9030
MADHUCON,20170303,44.35,46,44.35,45.7,47204
MADRASFERT,20170303,15.25,15.65,15,15.1,21028
MAGMA,20170303,97.65,99,95.95,98.3,68401
MAGNUM,20170303,4.15,4.2,3.8,4,5467
MAHABANK,20170303,34,34,33.45,33.7,101069
MAHASTEEL,20170303,131.25,134,128.5,132.3,63607
MAHINDCIE,20170303,200,204.8,197.85,201.3,64738
MAHLIFE,20170303,346.8,347.75,344.1,345.05,436423
MAHSCOOTER,20170303,1720,1781,1691.15,1741.95,3176
MAHSEAMLES,20170303,353.05,360,345,356.7,59528
MAITHANALL,20170303,459.95,468.7,394.05,408.95,380599
MAJESCO,20170303,370.6,382.2,366.15,377.7,69100
MALUPAPER,20170303,25.05,25.8,25.05,25.75,9312
MALWACOTT,20170303,7.6,7.6,7.6,7.6,951
MANAKALUCO,20170303,6.55,6.55,6.1,6.15,11692
MANAKCOAT,20170303,8.5,9,8.35,8.55,10828
MANAKINDST,20170303,29.75,30.25,29,30.15,22957
MANAKSIA,20170303,70,72,69.3,70.05,17576
MANAKSTEEL,20170303,13.7,13.9,13.05,13.5,51042
MANALIPETC,20170303,38.8,39.9,38.4,38.9,740170
MANAPPURAM,20170303,99.8,100.25,97.75,99.5,3904080
MANGALAM,20170303,150.65,156.5,150,152.75,83085
MANGCHEFER,20170303,47.6,48.9,47.45,48.45,19112
MANGLMCEM,20170303,309.6,316.7,308.95,314.1,24055
MANGTIMBER,20170303,29.65,30.2,29.5,29.7,8488
MANINDS,20170303,46.75,47.5,46.35,47.2,68840
MANINFRA,20170303,39.25,39.45,38.55,38.75,215946
MANPASAND,20170303,741.7,758,732,737.1,141001
MANUGRAPH,20170303,55,60.5,54.5,59.85,421059
MARALOVER,20170303,37.65,38.8,37.35,37.9,15679
MARATHON,20170303,216.2,220.05,216.2,220,233
MARICO,20170303,281,282,278.85,279.25,684909
MARKSANS,20170303,48,49.4,47.35,49.3,2910059
MARUTI,20170303,5924,5928.95,5875,5887.75,362057
MASTEK,20170303,186.6,189.9,186,186.5,61150
MAWANASUG,20170303,76.9,82.45,76.9,80.15,1409619
MAXINDIA,20170303,150.9,153,148.7,151.1,138549
MAXVIL,20170303,80.25,80.85,79.4,80.2,166045
MAYURUNIQ,20170303,357.1,365.5,354,362.5,6327
MAZDA,20170303,317.35,323.9,310.35,314.15,2019
MBECL,20170303,56.85,56.85,54.75,54.9,58373
MBLINFRA,20170303,46.55,46.85,45.6,46.15,297903
MCDHOLDING,20170303,42.1,43.75,42.1,42.65,21954
MCDOWELL-N,20170303,2304.5,2305,2280,2285.45,159449
MCLEODRUSS,20170303,170,173.55,169.1,170.85,171006
MCX,20170303,1120,1124,1111.2,1115.5,100089
MEGASOFT,20170303,20.5,20.8,20,20.15,95814
MEGH,20170303,38.75,38.75,37.8,37.95,1082683
MENONBE,20170303,71.95,71.95,70.2,70.8,8928
MEP,20170303,44,47.5,44,46.9,499717
MERCATOR,20170303,45.05,45.7,44.7,45.5,792937
MERCK,20170303,1010,1036,991.05,1007.45,25255
METALFORGE,20170303,62.05,62.85,61.25,62.1,81064
METKORE,20170303,3,3.25,3,3.05,17453
MFSL,20170303,562.35,567.55,555.15,561.7,346213
MGL,20170303,874.8,877.9,859,864.1,142354
MHRIL,20170303,418.95,428.7,417.45,419.5,32618
MIC,20170303,14.5,14.7,14.25,14.35,986347
MIDCAPIWIN,20170303,56.91,56.91,56.63,56.79,382
MINDACORP,20170303,93.7,94.6,93,93.4,60834
MINDAIND,20170303,421.05,437.65,421.05,430.4,58853
MINDTECK,20170303,83.65,84,82.15,82.55,4723
MINDTREE,20170303,458.7,466,457,464.6,206156
MIRCELECTR,20170303,13.05,13.15,12.9,13,497783
MIRZAINT,20170303,89.9,90.25,88,89.1,244366
MMFL,20170303,469.25,470,464.35,469,12411
MMTC,20170303,63.65,64.1,62.75,63.15,500164
MOHITIND,20170303,40,47.25,36.9,39.95,177044
MOIL,20170303,329.7,332,324.1,324.75,289433
MOLDTECH,20170303,49.15,49.9,49,49.1,8630
MOLDTKPAC,20170303,224.1,226.8,222,225.55,14462
MONNETISPA,20170303,35.5,36,35.05,35.45,405987
MONSANTO,20170303,2462,2524.9,2440,2504.1,18143
MONTECARLO,20170303,390.4,390.4,385.05,387.6,3832
MORARJEE,20170303,52.1,52.8,51.05,51.75,19389
MOREPENLAB,20170303,20.65,20.8,20.4,20.5,574153
MOSERBAER,20170303,7.3,7.55,7.3,7.5,266143
MOTHERSUMI,20170303,351.3,354.5,346,353.6,2486186
MOTILALOFS,20170303,660,663.95,647.5,659.3,21869
MOTOGENFIN,20170303,32.8,32.8,31.5,32.8,447
MPHASIS,20170303,597.5,597.5,590.7,593.25,49222
MPSLTD,20170303,675.75,686.55,670.25,680.3,26119
MRF,20170303,52300,52630,51713.45,52072.85,12544
MRO-TEK,20170303,60.5,62.45,59.8,60.5,12984
MRPL,20170303,106.35,106.45,105.3,105.95,337064
MSPL,20170303,13.3,14,13.1,13.25,3510
MTEDUCARE,20170303,95.1,97.2,93.25,95.9,401612
MTNL,20170303,22.55,23.25,22,22.85,2226932
MUKANDENGG,20170303,40.2,41.5,38,41.05,12248
MUKANDLTD,20170303,66.25,68.5,65.05,68.05,65823
MUKTAARTS,20170303,90.8,93.4,89.55,91.15,66571
MUNJALAU,20170303,93.85,94.9,92.6,93.1,26338
MUNJALSHOW,20170303,194.3,199,193.3,196.6,12353
MURUDCERA,20170303,32.55,32.7,31.5,31.9,91291
MUTHOOTCAP,20170303,260.45,265,260,261.9,2074
MUTHOOTFIN,20170303,354.6,354.9,345,347.35,160891
MVL,20170303,0.5,0.55,0.45,0.55,1103139
MYSOREBANK,20170303,578.1,583.85,574.5,575.2,2014
N100,20170303,420,422.55,409,412.3,2697
NAGAFERT,20170303,12.05,12.1,11.8,11.9,118149
NAGAROIL,20170303,4.75,4.8,4.6,4.75,268732
NAGREEKCAP,20170303,12.15,12.75,12,12.35,6018
NAGREEKEXP,20170303,34.45,34.45,30.65,31,12515
NAHARCAP,20170303,99.75,102.5,99.7,101.9,392
NAHARINDUS,20170303,115.95,116.65,114.95,115.75,29585
NAHARPOLY,20170303,57,57,55.75,56.05,3808
NAHARSPING,20170303,132.95,134,129.6,132.2,14325
NAKODA,20170303,0.35,0.4,0.35,0.4,437079
NATCOPHARM,20170303,766.5,784.2,764.9,772.1,297469
NATHBIOGEN,20170303,155,159.7,155,156.65,11850
NATIONALUM,20170303,75.95,78.85,74.4,78.1,5067540
NATNLSTEEL,20170303,23.2,24.6,23.2,23.85,7718
NAUKRI,20170303,844.05,847.45,835.25,839.4,35631
NAVINFLUOR,20170303,2498.1,2529,2470,2510.1,5004
NAVKARCORP,20170303,164.35,164.35,161,162.05,48212
NAVNETEDUL,20170303,145.1,147.7,143.65,144.25,31216
NBCC,20170303,165.9,169,164.6,168.2,1110256
NBIFIN,20170303,2803.75,2803.75,2803.75,2803.75,243
NBVENTURES,20170303,114.4,119.45,114.4,118.3,163722
NCC,20170303,80.5,81.7,78.4,79.65,7101048
NCLIND,20170303,160.65,164.8,160.65,164.2,66513
NDGL,20170303,390.5,426.2,390.5,402.25,240
NDL,20170303,117.1,118.6,117,117.7,27886
NDTV,20170303,71.6,71.6,67.7,68.95,145163
NECCLTD,20170303,61.85,61.85,60,60.7,110264
NECLIFE,20170303,36.15,36.5,35.9,36.15,171051
NELCAST,20170303,52.2,52.85,51.5,51.9,20317
NELCO,20170303,80.05,81.5,79,79.85,49826
NESCO,20170303,2239.95,2254.95,2201.15,2251.4,2208
NESTLEIND,20170303,6190.15,6235,6164.3,6189.55,31558
NETWORK18,20170303,37.1,37.45,35.9,36.15,769576
NEULANDLAB,20170303,1248,1294.45,1138,1191.95,328072
NEXTMEDIA,20170303,25.05,26.1,23.85,25.9,111265
NFL,20170303,74.85,75.1,70.6,72.5,3014293
NH,20170303,323.25,329.9,320.25,324,61895
NHPC,20170303,29.7,29.95,29.5,29.6,5303152
NIBL,20170303,34.5,35.35,34.05,34.95,1239
NIF100IWIN,20170303,95.05,95.53,95.05,95.35,3299
NIFTYBEES,20170303,907.02,911.09,906,910.44,18050
NIFTYEES,20170303,9119,9119,9119,9119,6
NIFTYIWIN,20170303,90,90.63,90,90.57,21293
NIITLTD,20170303,73.8,74.7,73.5,74.35,302793
NIITTECH,20170303,406.8,418.85,404.25,416.95,161399
NILAINFRA,20170303,17.25,17.35,16.8,17.25,196120
NILKAMAL,20170303,1946.9,1989.85,1911,1967.45,171221
NIPPOBATRY,20170303,924.7,924.75,906.55,911.5,283
NITCO,20170303,58.7,59.9,57.1,57.9,83164
NITESHEST,20170303,8.45,8.55,8.25,8.3,146193
NITINFIRE,20170303,25.5,25.9,23.45,23.75,2453840
NITINSPIN,20170303,94,94.7,93.15,93.8,60170
NKIND,20170303,38.75,38.75,37.5,37.5,1450
NLCINDIA,20170303,94.05,95.9,94.05,94.9,64592
NMDC,20170303,145.4,148.05,143.95,146.2,5726363
NOCIL,20170303,81.1,82.5,80.5,81.9,945581
NOESISIND,20170303,0.45,0.45,0.45,0.45,100
NOIDATOLL,20170303,12.75,12.75,12.45,12.55,94097
NORBTEAEXP,20170303,7.15,7.85,7.15,7.85,700
NRBBEARING,20170303,108.05,108.7,107.1,107.95,8534
NSIL,20170303,820,830,812,826.05,920
NTL,20170303,8.3,8.3,8,8.1,15916
NTPC,20170303,155.95,157.2,154.7,156.1,8147364
NUCLEUS,20170303,266.15,270.8,263.1,268.05,81922
NUTEK,20170303,0.7,0.7,0.65,0.7,88690
OBEROIRLTY,20170303,329.5,339.75,328.9,335.55,57572
OCCL,20170303,928.55,928.6,907.95,920.45,2647
OCL,20170303,880.1,902.5,880.1,894.15,2501
OFSS,20170303,3655,3759.65,3585.95,3734.85,62326
OIL,20170303,331,335.9,330,333.65,292966
OILCOUNTUB,20170303,44.55,45.15,42.5,44.35,21603
OISL,20170303,6.8,6.8,6.3,6.4,50111
OMAXAUTO,20170303,73,76.5,72.4,75.55,33902
OMAXE,20170303,168.3,169.2,167.45,168.05,422331
OMKARCHEM,20170303,160.5,161.4,157,157.55,156489
OMMETALS,20170303,42.4,43.5,42.1,42.9,18151
ONELIFECAP,20170303,23.05,23.55,22.6,22.9,6610
ONGC,20170303,192.35,193.5,191.6,193.05,4294857
ONMOBILE,20170303,78,78.95,77.1,78.5,263482
ONWARDTEC,20170303,66.95,68.35,66.95,67.5,16129
OPTOCIRCUI,20170303,9.85,9.95,9.7,9.7,448138
ORBITCORP,20170303,5.05,5.15,4.95,5.1,59897
ORBTEXP,20170303,135,149,135,145.3,41843
ORCHIDPHAR,20170303,28.2,28.5,27.8,28,153367
ORICONENT,20170303,54,55.25,52.85,53.55,118049
ORIENTABRA,20170303,33.5,34,33.25,33.35,24573
ORIENTALTL,20170303,13.25,13.25,12.05,12.3,143728
ORIENTBANK,20170303,122.1,123.6,121.2,123.35,2330058
ORIENTBELL,20170303,162,168.9,162,164.35,14310
ORIENTCEM,20170303,144.3,152,139,143.45,651547
ORIENTHOT,20170303,26.1,26.5,26.05,26.15,9742
ORIENTLTD,20170303,61,61.45,61,61.45,310
ORIENTPPR,20170303,75.3,76.6,73.9,74.6,120295
ORIENTREF,20170303,136,138.5,130.55,137.25,50750
ORISSAMINE,20170303,2167.2,2190.05,2140,2162.95,3379
ORTEL,20170303,112,114.7,112,113,103012
ORTINLABSS,20170303,19.65,20.2,19.6,20,10494
OUDHSUG,20170303,137,150.6,136.95,149.3,1372733
PAEL,20170303,14.8,14.8,13.75,14.25,33167
PAGEIND,20170303,14400,14451,14150.65,14221.35,7175
PALREDTEC,20170303,105.6,109.9,103,108.15,10448
PANACEABIO,20170303,168,170,165,165.75,68815
PANAMAPET,20170303,134.6,153.25,133.45,147.25,1166855
PANORAMUNI,20170303,9.8,9.85,9.6,9.6,10280
PAPERPROD,20170303,238.8,241,232.5,233.55,12182
PARABDRUGS,20170303,9.25,9.25,8.75,8.95,31867
PARACABLES,20170303,4,4.25,4,4.05,29551
PARAGMILK,20170303,223,226.2,222.1,225.35,224773
PARRYSUGAR,20170303,57.7,63.5,56.65,62.9,83395
PARSVNATH,20170303,13.3,13.3,12.9,13.1,83632
PATELENG,20170303,77.55,78.3,77,77.35,206512
PATINTLOG,20170303,77.5,80.2,77.5,78.95,65330
PATSPINLTD,20170303,14,14.2,13.45,13.85,15321
PBAINFRA,20170303,23,23.6,22,22.55,37125
PCJEWELLER,20170303,372.8,378.4,370.1,375.75,244606
PDMJEPAPER,20170303,20,20,19.75,19.8,11921
PDPL,20170303,26.3,27.4,26.2,26.4,17555
PDSMFL,20170303,150,150,140.25,144.85,14821
PDUMJEIND,20170303,10.05,11.5,10.05,11.15,8737
PDUMJEPULP,20170303,20.3,20.3,19.65,19.75,11625
PEARLPOLY,20170303,35.5,36.45,33.05,33.75,81009
PEL,20170303,1840,1853.05,1810.95,1822.95,54302
PENIND,20170303,42.25,42.75,42,42.7,334869
PENINLAND,20170303,16.55,17.3,16.3,17,193500
PENPEBS,20170303,113,117.9,113,115,17385
PERSISTENT,20170303,634.95,644,627.95,640.8,38084
PETRONENGG,20170303,132.5,134.4,131,131.95,1759
PETRONET,20170303,391.6,395.2,385.1,394.05,1740826
PFC,20170303,135.3,136.65,133.55,135.25,3740647
PFIZER,20170303,1756.6,1760,1733,1740.2,6522
PFOCUS,20170303,83.95,83.95,77.3,78.55,50720
PFS,20170303,40,40.1,39.4,39.8,615727
PGEL,20170303,179,182.8,178,179.3,9231
PGHH,20170303,7061,7081,6962.55,7024.1,14727
PGIL,20170303,152,153,147,148.55,4315
PHILIPCARB,20170303,287.05,293.9,285,288.05,170672
PHOENIXLL,20170303,160.65,162.5,158.45,159.45,24832
PHOENIXLTD,20170303,380,383.95,376.1,380.3,15558
PIDILITIND,20170303,682.5,682.5,671.15,675.5,549110
PIIND,20170303,823.95,834.5,812.1,818.8,57376
PILANIINVS,20170303,2299,2299,2150,2189.3,7236
PILITA,20170303,16,16,15.3,15.55,46893
PINCON,20170303,68.6,68.6,67,67.7,141046
PIONDIST,20170303,179.95,180.05,161.35,171.65,3879
PIONEEREMB,20170303,50.55,50.55,49.25,50.05,34239
PIRPHYTO,20170303,91.6,92.5,90.3,91,5804
PITTILAM,20170303,64,65,63.5,64.1,30071
PKTEA,20170303,173,174,157,162.1,2130
PLASTIBLEN,20170303,471.2,474.45,460.25,465.35,2163
PNB,20170303,139,140.35,138.05,139.95,6415383
PNBGILTS,20170303,54,54.8,53.6,54.1,449020
PNBHOUSING,20170303,1020,1028.25,995.1,1002.4,161661
PNC,20170303,22.1,22.65,21.85,22,5012
PNCINFRA,20170303,101.8,101.8,99.55,99.95,163986
PNEUMATIC,20170303,1130,1141.05,1130,1141.05,8
POCHIRAJU,20170303,8,8,7.75,7.9,13042
PODDARMENT,20170303,257.6,257.6,242,245.95,13899
POKARNA,20170303,1107.05,1120.5,1095,1099.65,1660
POLARIS,20170303,177.4,180.95,175.5,179.6,75272
POLYMED,20170303,518.75,524.9,513.9,522.5,109478
POLYPLEX,20170303,374,386,374,379.4,33973
PONNIERODE,20170303,201.15,217.9,201.1,213.55,17499
POWERGRID,20170303,189,191.25,188,190.85,4755417
POWERMECH,20170303,431.95,431.95,425.05,426.35,3167
PPAP,20170303,208,213,207.8,210.45,17078
PRABHAT,20170303,130.1,133.4,130.1,131.1,271080
PRADIP,20170303,2.9,2.9,2.9,2.9,520
PRAENG,20170303,12.25,12.35,12.05,12.25,13553
PRAJIND,20170303,82.35,83.6,81.05,83,889196
PRAKASH,20170303,77.65,80.05,77,79.35,1344722
PRAKASHCON,20170303,4.55,4.7,4.3,4.45,417592
PRAKASHSTL,20170303,1.45,1.5,1.4,1.4,76945
PRATIBHA,20170303,12.45,12.45,12.15,12.3,202043
PRECAM,20170303,154.3,158.4,154,154.45,13371
PRECOT,20170303,69.9,71.6,69.1,70.05,14592
PRECWIRE,20170303,118.8,118.8,115.95,117.15,19396
PREMEXPLN,20170303,340,350,340,343.2,2464
PREMIER,20170303,32.05,33.4,32,33,4722
PRESSMN,20170303,60.45,61,58.8,60.1,38958
PRESTIGE,20170303,171.05,176.5,170.2,171.65,416317
PRICOLLTD,20170303,86.5,87.7,82.25,84.2,248256
PRIMESECU,20170303,28.35,29.25,27.25,27.5,42518
PRISMCEM,20170303,97.45,98.4,96.55,97.45,131729
PROVOGE,20170303,4.2,4.5,4.2,4.4,119083
PROZONINTU,20170303,35.45,35.45,34.6,35,129560
PSB,20170303,52.85,53.5,52.35,52.75,75345
PSL,20170303,6.9,7.95,6.6,7,448811
PSUBNKBEES,20170303,362,362,357.34,358,79
PTC,20170303,85.8,86.6,85.1,85.4,1432289
PTL,20170303,139.5,143,138.65,141,96140
PUNJABCHEM,20170303,290,293.7,283,286.8,22642
PUNJLLOYD,20170303,21.1,21.2,20.8,20.9,572347
PURVA,20170303,50.4,52.5,49.4,50.9,112529
PVP,20170303,4.95,4.95,4.9,4.9,95051
PVR,20170303,1300,1313,1291,1310.05,51039
QGOLDHALF,20170303,1330.15,1340,1326,1327.8,293
QNIFTY,20170303,950.1,950.7,950.1,950.1,46
QUESS,20170303,640.15,640.15,630,638.5,27865
QUICKHEAL,20170303,245,246.8,243.1,244.15,75557
QUINTEGRA,20170303,0.9,0.9,0.9,0.9,250
RADICO,20170303,127.9,129.65,127,127.95,215192
RAIN,20170303,93.8,99.8,93.1,99.05,6356262
RAINBOWPAP,20170303,4.9,5,4.7,4.8,36210
RAIREKMOH,20170303,72.6,74.4,72.6,73,956
RAJESHEXPO,20170303,531.4,531.45,519.05,529.35,423366
RAJOIL,20170303,2,2.1,1.95,2,89076
RAJRAYON,20170303,0.25,0.3,0.25,0.3,20550
RAJSREESUG,20170303,61.3,64.9,61.1,62.75,59425
RAJTV,20170303,61.55,63,61.4,61.8,26792
RAJVIR,20170303,44.4,44.4,42.75,42.75,77
RALLIS,20170303,233.2,241.05,232.5,233.75,1166557
RAMANEWS,20170303,33.95,34.2,32.6,33.65,48641
RAMASTEEL,20170303,129.05,132.45,127,130.75,28819
RAMCOCEM,20170303,656.3,674.9,655.8,657.95,127513
RAMCOIND,20170303,210.5,212.7,206.7,207.55,78204
RAMCOSYS,20170303,364.7,368.85,358.55,362.65,29410
RAMKY,20170303,78.5,80,77.4,78.15,43290
RAMSARUP,20170303,2,2.05,1.95,2,1702
RANASUG,20170303,9.9,10.75,9.85,10.55,2668886
RANEENGINE,20170303,586.4,586.4,573.1,577.15,939
RANEHOLDIN,20170303,868.85,890,857.95,881.4,4380
RASOYPR,20170303,0.2,0.2,0.15,0.2,166865
RATNAMANI,20170303,739,742,721.55,730.4,5815
RAYMOND,20170303,596.2,619,577.35,609.45,1008561
RBL,20170303,952.05,964,941.1,949.4,10094
RBLBANK,20170303,461.9,467.25,452,455.55,1651705
RCF,20170303,57.2,57.2,55.45,56.05,953220
RCOM,20170303,37.35,37.85,36.85,37.45,13842879
RDEL,20170303,60.35,60.95,59.7,60.2,1004098
RECLTD,20170303,152.95,155,152.4,154.4,4188288
REDINGTON,20170303,103.3,104.5,102.9,103.45,44628
REFEX,20170303,14.7,14.7,14.25,14.6,11118
REGENCERAM,20170303,7.5,7.5,6.8,7.5,11848
REIAGROLTD,20170303,0.5,0.5,0.45,0.5,245746
REISIXTEN,20170303,0.55,0.55,0.55,0.55,81710
RELAXO,20170303,438,443,435,440.3,16172
RELCAPITAL,20170303,520.7,533.7,518.3,532.3,2611976
RELCNX100,20170303,93.36,93.36,93.31,93.31,101
RELCONS,20170303,46.94,46.94,42,42,260
RELIANCE,20170303,1241.55,1287.8,1241.55,1258.55,19270851
RELIGARE,20170303,230,231,223.9,224.45,221662
RELINFRA,20170303,547,570,546.95,567.5,1877682
RELNV20,20170303,403.41,403.41,403.35,403.35,12
REMSONSIND,20170303,56.8,59,55,56.5,271
RENUKA,20170303,14.75,15.85,14.75,15.7,4599464
REPCOHOME,20170303,649.8,655,642.25,644.05,45481
REPRO,20170303,400,401,392.05,394.35,3953
RESPONIND,20170303,101,107,98.5,99,1296434
REVATHI,20170303,820,839.45,819.75,828.15,4281
RICOAUTO,20170303,59,60.5,58.55,59.85,308924
RIIL,20170303,436.8,459,436.7,447.85,823704
RJL,20170303,145.3,147.5,144,146,7031
RKDL,20170303,11.9,12.2,11.4,12.05,30816
RKFORGE,20170303,388.85,394.9,376.95,393.8,27833
RMCL,20170303,38.3,38.3,36.25,36.25,951017
RML,20170303,428.7,431,424.5,427.5,3806
ROHITFERRO,20170303,5.8,5.9,5.65,5.8,12378
ROHLTD,20170303,83.2,86.5,82.7,85.3,60960
ROLLT,20170303,15.55,16.4,15.3,15.6,64262
ROLTA,20170303,61.2,61.9,60.8,61,358066
ROSSELLIND,20170303,121,121,113.7,119,651
RPGLIFE,20170303,443.05,445,435.6,442.35,8323
RPOWER,20170303,45.6,46.25,45.45,46.15,1688479
RPPINFRA,20170303,298.8,299.8,288,297.25,106020
RRSLGETF,20170303,16.5,16.55,16.5,16.55,801
RSSOFTWARE,20170303,96.7,99.5,95.5,97.4,232479
RSWM,20170303,403.15,406,392.55,398,8233
RSYSTEMS,20170303,58,58,56.5,57,14756
RTNINFRA,20170303,3.2,3.25,3.2,3.25,1805763
RTNPOWER,20170303,7.15,7.2,7.05,7.15,704780
RUBYMILLS,20170303,351,356,346.6,349.45,2455
RUCHINFRA,20170303,3.9,3.95,3.75,3.75,8701
RUCHIRA,20170303,137.4,142.9,137,141,151171
RUCHISOYA,20170303,27.7,28.6,27.1,27.25,1284433
RUPA,20170303,278.35,288.45,277.35,279.95,5651
RUSHIL,20170303,643.4,650,636,638.55,16974
SABEVENTS,20170303,52.75,52.9,50,50.2,5086
SABTN,20170303,286.5,288,282.2,284.6,26895
SADBHAV,20170303,270.2,274,270,272.1,447667
SADBHIN,20170303,95,95.5,94.3,94.9,1812
SAGCEM,20170303,738.55,747,732,740.25,2041
SAIL,20170303,61.45,62.4,61.1,62.15,4983590
SAKHTISUG,20170303,35.55,37.8,35.4,36.95,770204
SAKSOFT,20170303,273.05,274.9,265.25,269.75,4864
SAKUMA,20170303,63.5,65.4,63.5,64.8,37931
SALONA,20170303,62.2,62.2,60.6,61,2028
SALORAINTL,20170303,64,64,62.65,63.05,3671
SALSTEEL,20170303,6.1,6.1,5.7,5.7,139368
SALZERELEC,20170303,188,190.95,184.4,188.2,14184
SAMBHAAV,20170303,7,7.05,6.5,6.95,37060
SAMTEL,20170303,0.7,0.7,0.65,0.65,1500
SANCO,20170303,124.8,126,121.2,123.85,18215
SANDESH,20170303,901.95,910.9,898.8,899.7,1938
SANGAMIND,20170303,265,272,261.55,266.15,3967
SANGHIIND,20170303,61.75,64.2,61.05,62.25,175126
SANGHVIFOR,20170303,43.5,45.4,42.55,44,4948
SANGHVIMOV,20170303,238.7,241.7,236,239.6,11793
SANOFI,20170303,4245,4330,4220,4301.7,3058
SANWARIA,20170303,8.35,8.55,8.1,8.3,273960
SARDAEN,20170303,248,252,245.05,248.8,37459
SAREGAMA,20170303,204.05,211,204.05,209.35,10637
SARLAPOLY,20170303,60.5,60.8,59.3,60.25,21130
SASKEN,20170303,396,398.75,392,395.1,3801
SASTASUNDR,20170303,87,87.8,85.5,86.9,20978
SATHAISPAT,20170303,60,60.7,58.65,60,75603
SATIN,20170303,404.6,408.7,393.25,402.75,129731
SBBJ,20170303,730.1,741.05,730.1,733.4,33434
SBIN,20170303,266.25,268.9,264.25,265.05,10120034
SBT,20170303,579,583.7,574,575.15,17425
SCHNEIDER,20170303,133.1,135,132.25,132.7,94283
SCI,20170303,63.5,64.7,63.5,64.05,878660
SDBL,20170303,124,125.1,120.35,122.1,22675
SEAMECLTD,20170303,89.45,89.45,84.15,85.45,215883
SEINV,20170303,177,186,177,178,761
SELAN,20170303,178.9,182.45,177.1,178.65,100471
SELMCL,20170303,3.15,3.25,3.1,3.15,211999
SEPOWER,20170303,13,13.45,12.35,12.35,3621
SEQUENT,20170303,133.8,135.45,132.55,133.15,22883
SERVALL,20170303,3.05,3.2,3.05,3.05,2445
SESHAPAPER,20170303,790.85,791.75,766,774.9,2081
SETCO,20170303,35.5,35.5,35.1,35.3,25559
SETF10GILT,20170303,159.5,159.5,159.5,159.5,6
SETFGOLD,20170303,2699.95,2705,2676.65,2680.3,5754
SETFNIF50,20170303,90.26,90.61,89.98,90.41,2614
SETFNIFBK,20170303,208.45,208.65,207.72,208.44,188
SETFNN50,20170303,245.8,248,245,246.45,955
SEZAL,20170303,6.95,6.95,6.4,6.85,2317
SFCL,20170303,111,113.05,111,112.7,23473
SFL,20170303,1075.1,1075.1,1049.95,1056.5,32832
SGL,20170303,12.25,13.8,11.9,13.6,40743
SHAHALLOYS,20170303,15.1,15.4,15.1,15.4,20924
SHAKTIPUMP,20170303,162.2,166.55,162.2,164.5,32875
SHALPAINTS,20170303,146,146.8,140,145.2,56645
SHANTIGEAR,20170303,111.85,111.85,110,110.3,9863
SHARDACROP,20170303,470,470,450.5,467.55,13658
SHARDAMOTR,20170303,1474.35,1565,1474.3,1524.3,9092
SHARIABEES,20170303,219,219,195.35,208.98,365
SHARONBIO,20170303,8.2,8.7,8.2,8.5,241872
SHEMAROO,20170303,412.95,412.95,407,408.3,8070
SHILPAMED,20170303,640,643,636,637.8,20979
SHILPI,20170303,221,222.95,218.65,220.7,483283
SHIRPUR-G,20170303,90.65,93,89.2,91,19587
SHIVAMAUTO,20170303,43.35,44.8,42.6,43.95,78248
SHIVTEX,20170303,327,334.1,320,322.4,13590
SHK,20170303,291.8,293,287.55,288.75,20512
SHOPERSTOP,20170303,324,325,315.65,319.65,22380
SHREECEM,20170303,15998.85,16087.2,15800.2,15988.35,6666
SHREEPUSHK,20170303,182.8,185.3,181.75,183.75,167849
SHREERAMA,20170303,13.05,13.25,13,13.1,19160
SHREYANIND,20170303,128.95,128.95,124.8,126.7,14754
SHREYAS,20170303,287.45,292,285,287.7,14751
SHRIPISTON,20170303,1240,1240,1240,1240,2
SHRIRAMCIT,20170303,1890.1,1910.05,1881.55,1901.85,65017
SHRIRAMEPC,20170303,27.3,27.6,27.1,27.2,53443
SHYAMCENT,20170303,6.95,7.3,6.95,7.3,2718
SHYAMTEL,20170303,31.7,32.1,31.5,31.6,14908
SICAGEN,20170303,25.05,25.45,24.8,25.15,27148
SICAL,20170303,255,264,254.2,257.2,25361
SIEMENS,20170303,1199,1204.95,1185.05,1190.85,144037
SIGNET,20170303,19.7,19.7,18,18.45,501145
SIL,20170303,23,23.75,22.8,23.05,49950
SILINV,20170303,160,160,152.25,152.95,5262
SIMBHALS,20170303,31,31.8,29.55,31.5,91772
SIMPLEX,20170303,32.15,32.15,30.7,31.25,57394
SIMPLEXINF,20170303,295,302.55,295,299.3,11754
SINTEX,20170303,93.7,97.9,93.45,97.5,9296431
SITASHREE,20170303,7.9,8.3,7.8,8.05,195956
SITINET,20170303,37.05,38,37.05,37.7,38440
SIYSIL,20170303,1658.05,1696.15,1650,1690.55,589
SJVN,20170303,32.15,32.15,31.7,31.8,395163
SKFINDIA,20170303,1494,1504.9,1485,1491.2,3704
SKIL,20170303,26.3,26.3,25.25,25.5,16298
SKIPPER,20170303,147,147,143,144.55,17876
SKMEGGPROD,20170303,82.2,82.6,80,80.2,38405
SMARTLINK,20170303,93.7,97.2,91.8,95.5,122972
SMLISUZU,20170303,1226.05,1251.35,1219,1222.45,20086
SMPL,20170303,2.5,2.5,2.3,2.45,223307
SMSPHARMA,20170303,87.65,89,86.1,87.95,54817
SNOWMAN,20170303,58.9,60.45,58.55,59.9,626311
SOBHA,20170303,317,332.9,312.35,321.6,281408
SOLARINDS,20170303,720.75,736.9,712.4,728.95,26222
SOMANYCERA,20170303,635.35,639.95,628,634.7,8641
SOMATEX,20170303,12.9,13,12.6,12.65,69977
SOMICONVEY,20170303,58.05,59.85,57,58.65,5547
SONASTEER,20170303,81.4,82.1,81.4,81.6,79766
SONATSOFTW,20170303,186.95,193,186,191.3,106826
SORILINFRA,20170303,99.25,103.7,98,102,44155
SOTL,20170303,905.05,907.6,902.2,906.55,651
SOUTHBANK,20170303,20.3,20.5,20.1,20.3,6678853
SPAL,20170303,419.3,427.95,414.65,424.65,18577
SPARC,20170303,338,343.5,333.5,338.25,214177
SPCENET,20170303,1.3,1.3,1.3,1.3,16358
SPECIALITY,20170303,74.8,74.8,74.1,74.15,7113
SPENTEX,20170303,3.7,3.9,3.7,3.75,6109
SPHEREGSL,20170303,61,63.8,60.2,61.2,53989
SPIC,20170303,21.3,21.5,21,21.1,91375
SPICEMOBI,20170303,16.35,16.35,15.8,16,22002
SPLIL,20170303,26.4,26.4,24.55,25.2,9698
SPMLINFRA,20170303,60.1,60.5,59,59.15,20404
SPYL,20170303,0.6,0.65,0.55,0.6,1504737
SQSBFSI,20170303,594.95,594.95,590,592.2,4181
SREEL,20170303,134,139.95,134,135.1,487
SREINFRA,20170303,90.25,91.8,88.65,90.9,515479
SRF,20170303,1567.7,1582.4,1558.05,1573.55,111527
SRGINFOTEC,20170303,0.35,0.35,0.35,0.35,3190
SRHHYPOLTD,20170303,118.05,121,113.4,117.6,10332
SRIPIPES,20170303,325,326.1,319.8,320.9,42074
SRSLTD,20170303,5.5,5.6,5.3,5.45,532337
SRTRANSFIN,20170303,890.4,928.5,888.2,919.6,1006963
SSWL,20170303,696.25,702.4,691.6,695.6,12057
STAMPEDE,20170303,22.5,23.15,20.2,20.85,885498
STAR,20170303,1128,1157,1128,1150.35,92981
STARPAPER,20170303,181.55,182.35,178.1,180,38563
STCINDIA,20170303,161.5,163.75,160.55,161.45,141419
STEL,20170303,62.7,68.3,62.65,68.2,17080
STERLINBIO,20170303,4.2,4.35,4.15,4.2,100328
STERTOOLS,20170303,201.95,206,197.2,204.35,22387
STINDIA,20170303,19,19.5,18.05,18.2,1994
STRTECH,20170303,127,128.5,125.65,126.1,363035
SUBEX,20170303,10.8,10.95,10.75,10.8,855920
SUBROS,20170303,198.5,200,194.4,195.35,19355
SUDARSCHEM,20170303,348.95,352.3,340,345.45,62876
SUJANAUNI,20170303,1.5,1.5,1.45,1.45,52957
SUMEETINDS,20170303,33.5,34.45,33.45,33.65,326350
SUMMITSEC,20170303,449.75,449.75,428.05,434.9,491
SUNCLAYLTD,20170303,3301.1,3364.5,3301.1,3322.7,912
SUNDARAM,20170303,2.9,2.95,2.8,2.85,357665
SUNDARMFIN,20170303,1464.9,1473.25,1436.3,1449.3,22130
SUNDRMBRAK,20170303,388.5,395.8,385.35,392.1,1583
SUNDRMFAST,20170303,355,369.75,353.7,367.3,400323
SUNFLAG,20170303,36.9,37.2,36.5,37,129621
SUNILHITEC,20170303,11.5,11.5,11.05,11.1,1276743
SUNPHARMA,20170303,672,688.45,671.1,686.45,2495214
SUNTECK,20170303,284,287.65,275,279.25,62501
SUNTV,20170303,702,728.95,702,726.2,2134131
SUPERHOUSE,20170303,151,152,144,145.8,24685
SUPERSPIN,20170303,12.25,12.25,11.5,11.75,50572
SUPPETRO,20170303,268.2,270.35,265.2,267.7,17668
SUPRAJIT,20170303,210.9,212.8,207.5,209.25,41026
SUPREMEIND,20170303,999,1000,988.1,997.5,20938
SUPREMEINF,20170303,95.05,96.5,94,95.1,35478
SUPREMETEX,20170303,4,4.15,3.85,4,705077
SURANAIND,20170303,3.3,3.3,3.15,3.3,168674
SURANASOL,20170303,22.6,22.6,21.5,22.3,61911
SURANAT&P,20170303,4.9,5,4.9,4.95,24906
SURYALAXMI,20170303,109,109,105.25,108,64387
SURYAROSNI,20170303,193.55,193.55,187.05,187.45,119610
SUTLEJTEX,20170303,816,827,811.05,821.2,2293
SUVEN,20170303,169.5,170.75,169,169.35,109484
SUZLON,20170303,17.5,18,17.25,17.85,22712929
SWANENERGY,20170303,151.9,163.7,151.9,158.2,860476
SWARAJENG,20170303,1420,1420,1372.25,1388.9,320
SWELECTES,20170303,340.35,349.9,340.35,345.45,1626
SYMPHONY,20170303,1306,1308.8,1272,1290.55,16079
SYNCOM,20170303,6,6.05,5.95,6,36263
SYNDIBANK,20170303,67.4,67.7,66.45,67.3,1568633
SYNGENE,20170303,487.05,505,487.05,493.45,211369
TAINWALCHM,20170303,48,50.15,48,50.1,4455
TAJGVK,20170303,129.35,130.7,126.15,127.1,6159
TAKE,20170303,142.4,145.35,139.3,141.2,266833
TALBROAUTO,20170303,126,127.85,122.1,126.2,19377
TALWALKARS,20170303,227.15,230.65,225,228.5,63960
TANLA,20170303,53.3,54,53.15,53.3,284243
TANTIACONS,20170303,20,20.95,19.7,20.3,20725
TARAJEWELS,20170303,40.6,40.6,40,40.3,27912
TARAPUR,20170303,7,7.65,7,7,22351
TARMAT,20170303,49.4,49.4,46.55,48.2,19420
TATACHEM,20170303,561.7,564.85,549.65,562.65,493119
TATACOFFEE,20170303,122.5,125.1,121.4,123.75,328941
TATACOMM,20170303,732.6,747,728.55,744.3,212582
TATAELXSI,20170303,1480,1491.65,1472,1479.5,159080
TATAGLOBAL,20170303,141.1,144.2,140.1,143.35,1672938
TATAINVEST,20170303,590.05,654.95,586.65,647.1,670152
TATAMETALI,20170303,500,502.5,485,492.35,522176
TATAMOTORS,20170303,463.3,466.85,458.6,459.95,7085620
TATAMTRDVR,20170303,282.6,283.95,279.25,280.1,2383493
TATAPOWER,20170303,80.95,82.95,80.8,81.9,5871263
TATASPONGE,20170303,680.05,694.3,670.2,684.45,603802
TATASTEEL,20170303,494.55,497.75,489.55,495.1,3357902
TBZ,20170303,68.4,68.4,66.5,66.65,50568
TCI,20170303,203.55,207.55,197.55,200.4,63041
TCIDEVELOP,20170303,340,350,340,350,222
TCIEXP,20170303,300,307,300,305.8,27212
TCIFINANCE,20170303,24.9,25,23.7,24,56464
TCS,20170303,2492,2499.7,2475.4,2494.05,506985
TDPOWERSYS,20170303,159.95,159.95,156,157.9,102458
TEAMLEASE,20170303,858.15,872.5,858.15,870.05,17336
TECHIN,20170303,3.8,4.05,3.8,4.05,59
TECHM,20170303,501.1,505.35,500,503.7,2136886
TECHNO,20170303,367.95,375,362.15,371.05,18303
TECHNOFAB,20170303,188,188,186.05,186.7,1425
TERASOFT,20170303,101.05,101.05,96.05,96.75,36517
TEXINFRA,20170303,43.3,43.3,41.9,42.55,254278
TEXMOPIPES,20170303,20.9,20.9,19.25,19.5,243363
TEXRAIL,20170303,91,91.05,89.5,89.7,167957
TFCILTD,20170303,57.05,58.15,55.5,57.65,187081
TFL,20170303,11,11.5,10.95,11.45,8918
TGBHOTELS,20170303,59.5,59.55,58.55,58.9,53299
THANGAMAYL,20170303,209.95,218,204.3,215.35,34661
THEMISMED,20170303,600,601,595.9,596.05,385
THERMAX,20170303,880.9,881.4,867.5,876.05,9619
THIRUSUGAR,20170303,61,64.85,57.75,64.15,198901
THOMASCOOK,20170303,198.5,220.9,197.5,214.95,1172617
THYROCARE,20170303,690.1,695.95,681.2,682.75,18535
TI,20170303,13.8,14.1,13.65,13.75,106894
TIDEWATER,20170303,6020,6048.8,5960,6002.05,1475
TIIL,20170303,408,428.5,401.25,424.1,7533
TIJARIA,20170303,7.15,7.5,7.1,7.1,17763
TIL,20170303,293.1,295.2,289.25,290.4,2566
TIMESGTY,20170303,35.75,37.5,35,37.5,5751
TIMETECHNO,20170303,100.5,101.35,98.35,100.9,229574
TIMKEN,20170303,609,612.9,601.5,604.5,11746
TINPLATE,20170303,81.1,82.85,80.1,81.65,278735
TIPSINDLTD,20170303,60,61,60,60.7,2255
TIRUMALCHM,20170303,847.85,854.85,837,841.7,37135
TITAN,20170303,430.45,441,428.8,439.85,853988
TMRVL,20170303,187,188.8,177.5,185.2,25742
TNPETRO,20170303,29.7,30.2,29,29.85,87396
TNPL,20170303,348.8,354.4,344.9,351.15,88844
TOKYOPLAST,20170303,101.5,104,101,102.5,14488
TORNTPHARM,20170303,1370.2,1372.2,1324.5,1343.35,162354
TORNTPOWER,20170303,199.5,202.65,199.5,200.85,515606
TPLPLASTEH,20170303,527,530.15,509,517.35,3433
TREEHOUSE,20170303,19.55,20.15,19.55,20,31988
TRENT,20170303,238.05,245.5,237,241.75,99345
TRF,20170303,203,205.75,197.6,202.65,31910
TRICOM,20170303,1,1.05,1,1.05,110062
TRIDENT,20170303,71.5,74.8,71.3,74.2,1173921
TRIGYN,20170303,120,121.55,115.9,121.55,213841
TRIL,20170303,383.85,389,381,382.6,12478
TRITURBINE,20170303,121,124.4,121,122.5,26349
TRIVENI,20170303,69.7,74.25,69.5,73.65,1598362
TTKHLTCARE,20170303,800,805,795,803,1333
TTKPRESTIG,20170303,5611,5611,5500,5533.15,3821
TTL,20170303,55,57.75,54.6,56.25,71691
TTML,20170303,9.45,9.5,8.75,9.3,18583090
TUBEINVEST,20170303,617.35,627.05,617.35,620.05,35325
TULSI,20170303,3.8,3.95,3.8,3.95,5872
TV18BRDCST,20170303,40.5,41.4,40.25,41.05,5399569
TVSELECT,20170303,178,179.75,175,175.95,70971
TVSMOTOR,20170303,428,431,424.1,429.55,429125
TVSSRICHAK,20170303,3013.25,3035,2929.05,2957.3,4202
TVTODAY,20170303,260,263.9,258,260.1,42606
TVVISION,20170303,269.4,276,266.85,270.6,42310
TWL,20170303,104.8,105.05,103,103.5,385069
UBHOLDINGS,20170303,26.75,26.8,25.85,26.2,101192
UBL,20170303,777,782.6,772.2,780.3,78121
UCALFUEL,20170303,180.75,181.9,177.05,178.05,30280
UCOBANK,20170303,36.25,36.8,36,36.65,705522
UFLEX,20170303,267,270.8,265.85,267.35,52977
UFO,20170303,400,405,395.05,397.75,35624
UGARSUGAR,20170303,34.3,36.5,33.85,36.05,1021150
UJAAS,20170303,34.2,34.5,33.45,34.15,1185754
UJJIVAN,20170303,442.75,461.8,440.05,459,1969744
ULTRACEMCO,20170303,3815,3862,3782.05,3801.75,568550
UMANGDAIRY,20170303,78.3,81,76.1,78.25,27271
UMESLTD,20170303,2.5,2.5,2.5,2.5,71
UNICHEMLAB,20170303,255.15,260.55,254.1,257.15,108574
UNIENTER,20170303,70.5,72.8,69.15,69.15,7190
UNIONBANK,20170303,145.8,146.4,143.25,144.45,1994132
UNIPLY,20170303,320.85,324.95,302.85,315.75,23284
UNITECH,20170303,6,6.1,5.9,6.05,23587096
UNITEDBNK,20170303,24.5,24.85,24.45,24.55,184596
UNITEDTEA,20170303,334,334,328,330,600
UNITY,20170303,8.5,8.6,8.35,8.45,46907
UNIVCABLES,20170303,92.85,93.35,89.05,90.75,28555
UPERGANGES,20170303,346,377.5,342,366.5,690242
UPL,20170303,696.3,700.55,684.25,690.6,1597291
USHAMART,20170303,18.85,18.85,18.35,18.55,309791
USHERAGRO,20170303,11.7,12.3,11.55,11.6,35140
UTISENSETF,20170303,294,294,292.65,294,30
UTTAMSTL,20170303,30.35,31.15,30.35,30.7,67021
UTTAMSUGAR,20170303,90.25,95.65,90,95.65,286547
UVSL,20170303,0.75,0.75,0.65,0.7,1474038
V2RETAIL,20170303,189.4,191,186.2,188.75,144942
VADILALIND,20170303,678.1,690.8,673,681.05,31016
VAIBHAVGBL,20170303,406.95,412.75,399.9,404.8,9661
VAKRANGEE,20170303,312.85,313.1,308.4,309.2,561242
VALUEIND,20170303,11.85,13.4,11.85,12.8,59376
VARDHACRLC,20170303,48.75,48.75,47.5,47.8,16024
VARDMNPOLY,20170303,73.45,74.05,72.75,73.65,57805
VASCONEQ,20170303,37,39.45,36.6,39.05,1525378
VASWANI,20170303,10.8,10.95,10.5,10.95,4310
VBL,20170303,377.3,382.5,370.05,372.8,57400
VEDL,20170303,269.25,271.65,264.1,267.5,10162783
VENKEYS,20170303,834.9,844,830,833.5,42632
VENUSREM,20170303,99.65,102.5,98.8,100.4,63835
VESUVIUS,20170303,1200.05,1217,1195,1200.1,2373
VETO,20170303,142,142,138.15,138.85,12062
VGUARD,20170303,227.95,236.05,225.2,235.15,463187
VHL,20170303,2674,2825,2645,2752.8,380
VICEROY,20170303,19.8,19.8,19.3,19.45,64947
VIDEOIND,20170303,103.65,103.9,103.6,103.8,237675
VIDHIING,20170303,51.95,52.3,51.25,51.85,23540
VIJAYABANK,20170303,67.1,69.4,67.1,67.95,668837
VIJIFIN,20170303,8.75,9.1,8.55,8.9,8193
VIJSHAN,20170303,12.3,12.3,11.8,12,12914
VIKASECO,20170303,19.85,21.5,19.6,21.05,5228847
VIMALOIL,20170303,44.2,47.8,43,46.85,21881
VIMTALABS,20170303,113.5,113.95,110.5,112.05,69291
VINATIORGA,20170303,745,745.25,726.55,734.3,9942
VINDHYATEL,20170303,645,651.1,636.15,645.75,8874
VINYLINDIA,20170303,64.35,64.4,62.55,63.05,12539
VIPCLOTHNG,20170303,50,50.5,49.5,50,45180
VIPIND,20170303,147.9,149.4,143.6,147.7,213957
VIPULLTD,20170303,73,73.25,71,71.25,202475
VISAKAIND,20170303,233.85,239.4,231.5,237.1,13790
VISASTEEL,20170303,22.95,23.35,22.6,22.95,41651
VISESHINFO,20170303,0.15,0.2,0.15,0.2,252696
VISHNU,20170303,279,286.95,278.3,280.4,4256
VISUINTL,20170303,0.75,0.75,0.75,0.75,400
VIVIDHA,20170303,2.25,2.25,2.15,2.2,647370
VIVIMEDLAB,20170303,102,102.95,100.25,101.8,536911
VKSPL,20170303,0.1,0.15,0.1,0.15,130209
VLSFINANCE,20170303,57.7,62.4,57,60.2,469242
VMART,20170303,693.7,695.05,678.75,685.85,10737
VOLTAMP,20170303,942.3,949.15,936,940.25,2986
VOLTAS,20170303,370,373.35,366.25,371.75,771776
VRLLOG,20170303,288.9,292.6,288,289.2,60808
VSSL,20170303,118,119,116,117.15,2580
VSTIND,20170303,2717.85,2760,2710.5,2730.15,771
VSTTILLERS,20170303,1839.9,1881.9,1812.25,1858.05,3163
VTL,20170303,1310,1340,1296,1331.05,39697
WABAG,20170303,567.4,592,566.05,581,189789
WABCOINDIA,20170303,5338,5418,5338,5388.65,1432
WALCHANNAG,20170303,145,147,144,145.45,48086
WANBURY,20170303,58.5,59,57,57.15,9792
WEBELSOLAR,20170303,52.2,52.85,51.2,51.65,17802
WEIZFOREX,20170303,223.05,224,204,222.6,2146
WEIZMANIND,20170303,31.4,32,28.75,29.9,1347
WELCORP,20170303,84.5,84.5,82.45,83.25,133012
WELENT,20170303,64.75,66.7,64.05,65.15,123577
WELINV,20170303,82.5,84,82.5,83.05,66
WELSPUNIND,20170303,86.5,87.6,83.7,86.55,1459373
WENDT,20170303,1926.95,1926.95,1865,1900,396
WHEELS,20170303,1239.5,1258,1234,1236.5,362
WHIRLPOOL,20170303,1044.5,1044.5,1016.25,1026.5,21740
WILLAMAGOR,20170303,64.95,66.5,62.8,66.35,8288
WINDMACHIN,20170303,46.65,49.3,46.55,48.85,29284
WIPRO,20170303,490.8,495.65,487.2,493.85,740118
WOCKPHARMA,20170303,712.2,725.4,706,720.85,1378493
WONDERLA,20170303,377.65,379.45,373.05,378.25,30800
WSI,20170303,8.2,8.75,8.2,8.75,221
WSTCSTPAPR,20170303,174.75,174.75,166.25,167.95,139472
XCHANGING,20170303,50.65,55.5,50.65,53.55,322538
XLENERGY,20170303,2.7,2.7,2.7,2.7,2000
XPROINDIA,20170303,45.75,46.8,45.75,46,1344
YESBANK,20170303,1422.8,1441.95,1420.1,1433.75,1264822
ZANDUREALT,20170303,1242.25,1247.75,1227,1233.5,1586
ZEEL,20170303,500,505,493.65,503,1381418
ZEELEARN,20170303,46.35,46.4,45.6,45.95,104878
ZEEMEDIA,20170303,35.9,37.95,35.9,36.45,1091868
ZENITHBIR,20170303,0.7,0.7,0.7,0.7,1010
ZENSARTECH,20170303,919,923.05,913.4,915.85,4750
ZENTEC,20170303,71.1,73.3,71.1,71.55,86101
ZICOM,20170303,40.15,40.5,39.85,39.95,32938
ZODIACLOTH,20170303,185.3,185.3,180.5,180.9,209
ZODJRDMKJ,20170303,34.3,34.35,34.2,34.2,2244
ZUARI,20170303,352.95,359,351,354.5,56680
ZUARIGLOB,20170303,120.9,120.9,117.15,118.7,10826
ZYDUSWELL,20170303,849.9,857,849,851.35,4888
ZYLOG,20170303,5.15,5.2,4.85,4.9,13653
NIFTY,20170303,8883.5,8907.1,8860.1,8897.55,208915878,0
NIFTYNEXT50,20170303,24052.5,24130.05,23909.85,24091.2,98384922,0
NIFTY100,20170303,9150.55,9174.45,9123.55,9165.05,307300800,0
NIFTY500,20170303,7679.1,7703.7,7659.25,7696.2,793372729,0
NIFTYMIDCAP50,20170303,4111.35,4155.65,4101.95,4150.5,133199522,0
NIFTYAUTO,20170303,9705.1,9713.7,9637.05,9680.5,25925038,0
BANKNIFTY,20170303,20572.85,20580.45,20423.35,20495.6,53179917,0
NIFTYENERGY,20170303,11184,11380.15,11180.8,11305.05,67883048,0
NIFTYFINANCE,20170303,8305.1,8307.45,8221.2,8252.85,38381857,0
NIFTYFMCG,20170303,22294.15,22361.75,22097.95,22280.7,17686683,0
NIFTYIT,20170303,10701.35,10819.3,10657.7,10806.2,10530658,0
NIFTYMETAL,20170303,3160.35,3192.95,3152.8,3187.1,80383361,0
NIFTYMNC,20170303,10616.4,10620.75,10546.95,10583.45,21245547,0
NIFTYPHARMA,20170303,10530.15,10634.95,10513,10614.05,6881655,0
NIFTYPSUBANK,20170303,3233.2,3262.4,3213.3,3223.95,43840615,0
NIFTYREALTY,20170303,195.15,198.65,194.95,198.2,50023719,0
NIFTYPSE,20170303,3957.65,3986.3,3943.25,3981.3,91106726,0
VIX,20170303,13.3625,13.6025,12.5675,13.35,0,0