20MICRONS,20160902,37.4,37.7,36.2,37.

45,88586
3IINFOTECH,20160902,5.05,5.2,5,5.15,1526892
3MINDIA,20160902,12999.05,13328,12825,12983.5,1607
8KMILES,20160902,1976,1994.95,1961.15,1969.1,9788
A2ZINFRA,20160902,37.25,38.2,36.9,37.3,324283
AARTIDRUGS,20160902,485.8,485.95,480.4,481.9,8131
AARTIIND,20160902,617.05,625,615,617.15,16020
AARVEEDEN,20160902,75.9,75.9,74,74.8,5373
ABAN,20160902,214.95,217.5,213.5,213.95,470357
ABB,20160902,1161.9,1164,1145,1147,18181
ABBOTINDIA,20160902,4677.35,4681.95,4580,4602.1,1632
ABFRL,20160902,152.9,155.05,150.8,151.95,507959
ABGSHIP,20160902,27.5,30.4,27.3,28.55,520987
ABIRLANUVO,20160902,1365,1376.8,1332.5,1358.95,681353
ACC,20160902,1690.3,1696,1665.4,1669.55,233411
ACCELYA,20160902,1223,1238,1209.95,1235.35,2103
ACE,20160902,43.95,45.6,43.85,45.2,168575
ADANIENT,20160902,70.85,71.75,70.65,71.1,1890352
ADANIPORTS,20160902,259,269.4,256.8,268.2,6194172
ADANIPOWER,20160902,27,27.35,26.8,27.2,2426508
ADANITRANS,20160902,39,39.9,39,39.2,560131
ADFFOODS,20160902,130.4,132.9,127.8,128.8,125622
ADHUNIK,20160902,7.7,7.9,7.7,7.75,34573
ADHUNIKIND,20160902,121,122.45,117,119.5,18048
ADI,20160902,385,386.8,381,383.35,1771
ADLABS,20160902,78.15,79.65,77,77.4,69641
ADORWELD,20160902,285,290,285,286.05,730
ADSL,20160902,30.7,30.7,28.6,29.8,205047
ADVANIHOTR,20160902,52.6,53.8,52.4,53.25,7755
ADVENZYMES,20160902,1380,1414.8,1361,1394.5,302408
AEGISCHEM,20160902,141,148.4,140.9,146.65,3181391
AFL,20160902,69.8,70.4,68.2,68.7,24874
AGARIND,20160902,169.1,174,165.1,173.45,9552
AGCNET,20160902,79,82,75.75,80.05,6112
AGRITECH,20160902,31.7,31.7,31.7,31.7,2841
AGRODUTCH,20160902,2.5,2.6,2.5,2.5,21586
AHLEAST,20160902,186,193,184,188.65,1896
AHLUCONT,20160902,299.2,306.95,294.55,296.65,7591
AHLWEST,20160902,170,170.05,170,170,730
AIAENG,20160902,1260,1285.95,1235.7,1242.65,18004
AIFL,20160902,373.9,387,371.05,383.1,85841
AIL,20160902,597.1,604.6,595,598.55,158089
AJANTPHARM,20160902,1950,1950,1914.1,1926.55,94829
AJMERA,20160902,139.85,142.9,139.1,141.55,38569
AKSHOPTFBR,20160902,15.15,15.9,15.05,15.75,1334285
AKZOINDIA,20160902,1692,1699.65,1661.05,1665.05,9465
ALANKIT,20160902,138,139.2,131.25,134.7,149829
ALBERTDAVD,20160902,305.2,308,299.95,301.05,1750
ALBK,20160902,82.45,84.8,82.1,84.4,3716131
ALCHEM,20160902,23.5,24,23.3,23.4,1160
ALEMBICLTD,20160902,37.75,39.8,37.75,38.55,391838
ALICON,20160902,300,300,286.5,289.65,6139
ALKALI,20160902,56.25,57,56.25,56.7,2715
ALKEM,20160902,1576.8,1658.5,1548.6,1636.5,184668
ALKYLAMINE,20160902,319,320,315,315.05,1815
ALLCARGO,20160902,182.85,185.95,182.8,184.4,137240
ALLSEC,20160902,268.5,272.95,266,270.4,8041
ALMONDZ,20160902,10.7,11,10.65,10.9,1341
ALOKTEXT,20160902,3.05,3.1,3,3.05,2551804
ALPA,20160902,32.15,32.35,30.35,32.35,22372
ALPHAGEO,20160902,915.95,929.9,895,900.5,34844
ALPSINDUS,20160902,5.1,5.1,4.9,4.9,43620
ALSTOMT&D,20160902,314.7,319.05,314.7,317.5,220838
AMARAJABAT,20160902,970.6,1002.35,970.6,998,750669
AMBIKCO,20160902,823,825.85,810.15,815.35,3958
AMBUJACEM,20160902,275.1,278.75,273.35,276.35,1481785
AMDIND,20160902,26.2,27,26,27,7973
AMRUTANJAN,20160902,432,453.95,432,441.55,4373
AMTEKAUTO,20160902,43.95,44.6,43.7,43.9,1235925
AMTL,20160902,34.95,34.95,32,32.1,6676
ANANDAMRUB,20160902,17.1,17.1,17.1,17.1,1
ANANTRAJ,20160902,56.75,57.3,55.9,56.3,726515
ANDHRABANK,20160902,58.5,59.6,58.45,59.45,1690073
ANDHRACEMT,20160902,9.3,9.3,8.95,9.05,254419
ANDHRSUGAR,20160902,219.95,226,216.5,219.2,101536
ANGIND,20160902,12.4,12.5,12,12.15,56428
ANIKINDS,20160902,25.8,26.25,25,26.25,5546
ANKITMETAL,20160902,1.65,1.7,1.6,1.6,132573
ANSALAPI,20160902,19.45,19.75,19.25,19.65,60145
ANSALHSG,20160902,24.2,25.8,24.2,25.5,50277
ANTGRAPHIC,20160902,0.8,0.8,0.7,0.7,196030
APARINDS,20160902,565,565,558,560.3,13828
APCOTEXIND,20160902,380,385,372.4,375.95,5820
APLAPOLLO,20160902,974,974,918,947.6,16368
APLLTD,20160902,638,638,612,621.65,32890
APOLLOHOSP,20160902,1358,1378,1347,1374.25,212780
APOLLOTYRE,20160902,186.95,195.9,186.65,194.5,6293256
APTECHT,20160902,124,137.15,120.3,135.2,4637445
ARCHIDPLY,20160902,47.5,49.75,46.5,48.25,71786
ARCHIES,20160902,22.25,23.15,22.15,22.7,262600
ARCOTECH,20160902,359,359,338.25,344.45,124376
ARIES,20160902,107.5,108.9,106.3,106.5,17503
ARIHANT,20160902,43,43.05,43,43,2560
ARMANFIN,20160902,260,267.6,259.6,264.15,13977
AROGRANITE,20160902,75.3,75.5,72.5,73.5,39808
ARROWGREEN,20160902,442,443,413.1,433.95,12565
ARROWTEX,20160902,35.5,36.7,34.3,36.3,21995
ARSHIYA,20160902,28.6,30.4,28.6,29.6,179124
ARSSINFRA,20160902,88.95,89.7,85.1,85.75,572025
ARVIND,20160902,318.4,320.5,316.2,318.35,1428922
ARVINFRA,20160902,82,82.8,81.5,81.75,32221
ASAHIINDIA,20160902,204.5,205.4,200,201,23484
ASAHISONG,20160902,182.35,186,182.35,183.3,6761
ASAL,20160902,53.5,55,53.1,54.9,5768
ASHAPURMIN,20160902,62,63.5,61.5,62,68570
ASHIANA,20160902,159.75,165.5,159.45,165,13260
ASHIMASYN,20160902,16.25,17,16,16.25,138376
ASHOKA,20160902,157.85,159.95,157.85,158.8,56789
ASHOKLEY,20160902,83.6,83.7,82.25,83,10857653
ASIANHOTNR,20160902,98.85,101.2,97.55,99.2,2273
ASIANPAINT,20160902,1158.95,1172,1151.3,1167.55,710106
ASIANTILES,20160902,231.9,234.55,228.95,229.45,45371
ASPINWALL,20160902,227.95,228,220,222,711
ASSAMCO,20160902,5.65,5.75,5.6,5.6,352496
ASTEC,20160902,417.3,424.4,413.8,417.95,36829
ASTRAL,20160902,484.45,484.5,471.7,478.9,39117
ASTRAMICRO,20160902,116.2,117.3,115.9,116.2,106347
ASTRAZEN,20160902,1030.45,1035,1020.1,1025.45,4959
ATFL,20160902,539.1,539.1,525.25,530.95,4713
ATLANTA,20160902,58.9,63,58.9,61.75,1048048
ATLASCYCLE,20160902,260.75,267,255.35,264.4,169584
ATNINTER,20160902,0.6,0.6,0.6,0.6,1
ATUL,20160902,2188,2211.9,2143.45,2189.75,9924
ATULAUTO,20160902,459,465,448.2,452.15,91940
AURIONPRO,20160902,125,127.95,121.5,122.65,14234
AUROPHARMA,20160902,775,784.9,766.35,779.6,1435953
AUSOMENT,20160902,19,19.9,19,19.15,1492
AUSTRAL,20160902,0.3,0.4,0.3,0.4,35550
AUTOAXLES,20160902,657,663.9,651.4,656.15,5849
AUTOIND,20160902,44.5,46,43.8,44.5,32059
AUTOLITIND,20160902,58.35,60,56.7,59.4,6042
AVANTIFEED,20160902,543.05,546.9,535,537.2,13198
AVTNPL,20160902,30.25,30.9,30.05,30.7,62195
AXISBANK,20160902,597.7,602,594.25,599.2,7279782
AXISCADES,20160902,214.85,217.4,211,213.95,179651
AXISGOLD,20160902,2835,2850,2824.95,2848.6,339
AYMSYNTEX,20160902,84,95.8,83.25,91.35,207045
BAFNAPHARM,20160902,28,28.8,28,28.25,22906
BAGFILMS,20160902,4.85,4.95,4.75,4.75,60129
BAJAJ-AUTO,20160902,2970.05,3015,2924.3,2998.05,350046
BAJAJCORP,20160902,405.45,411,403.2,408.5,113579
BAJAJELEC,20160902,264,271.9,264,268.75,116007
BAJAJFINSV,20160902,3030,3113,3030,3052.5,157450
BAJAJHIND,20160902,17.25,17.6,17.1,17.2,1594289
BAJAJHLDNG,20160902,1829,1925,1821,1869.75,73929
BAJFINANCE,20160902,11229,11280,11079,11139.8,100160
BALAJITELE,20160902,86,89.7,86,88.7,222093
BALAMINES,20160902,283.15,289,281.55,283.75,9310
BALKRISIND,20160902,815.1,874.4,815.1,840.8,96786
BALLARPUR,20160902,13.25,13.45,13.15,13.2,1292954
BALMLAWRIE,20160902,693.8,702,688,697.05,24225
BALPHARMA,20160902,88.85,90.9,88.5,89.8,40581
BALRAMCHIN,20160902,103.4,105,102.5,102.95,1574821
BANARBEADS,20160902,42.15,43.35,41.15,41.6,1329
BANARISUG,20160902,1857.7,1925,1853.1,1899.3,1922
BANCOINDIA,20160902,229,240.9,228.4,238.2,562765
BANG,20160902,22.5,22.5,21.6,21.8,5139
BANKBARODA,20160902,161.7,166.9,161.15,166.35,8185748
BANKBEES,20160902,1999.4,2016.5,1997,2014.46,2322
BANKINDIA,20160902,114.65,117.6,114.15,117.05,4086382
BANSWRAS,20160902,164.35,168.6,162,163.15,12533
BARTRONICS,20160902,12.1,12.6,11.65,12.25,73460
BASF,20160902,1120,1134.75,1113,1127.2,6647
BASML,20160902,305,305,297,301.9,725
BATAINDIA,20160902,539.2,543.8,536.9,538.15,199550
BAYERCROP,20160902,3924.7,4188,3924.7,4101.5,9420
BBL,20160902,762.05,792,762.05,790.15,36086
BBTC,20160902,495,503.7,488,498,63387
BEARDSELL,20160902,203.35,203.35,203.35,203.35,1940
BEDMUTHA,20160902,21.4,22.25,21.05,21.35,15007
BEL,20160902,1225,1233,1212.5,1219,116195
BEML,20160902,1073.8,1088,1062.45,1079.35,251082
BEPL,20160902,20.7,21.35,20.6,20.7,50952
BERGEPAINT,20160902,265.2,268,256.6,258.1,628185
BFINVEST,20160902,163.4,168,162.8,164.05,179462
BFUTILITIE,20160902,613.7,625,609,613.6,631993
BGLOBAL,20160902,4.1,4.1,3.9,4.1,8102
BGRENERGY,20160902,113.3,114.8,113,113.4,94955
BHAGERIA,20160902,345,370,345,358.3,115517
BHAGYNAGAR,20160902,17.6,17.75,17.5,17.75,1508
BHARATFIN,20160902,811,816.8,800.9,809.4,747494
BHARATFORG,20160902,859,883,859,873.15,1655264
BHARATGEAR,20160902,94.5,98.55,93.3,95.2,44392
BHARATIDIL,20160902,24.25,26,24,25.65,9458
BHARATRAS,20160902,1427,1468,1425,1433.4,889
BHARATWIRE,20160902,41.75,42,41.25,41.7,2425
BHARTIARTL,20160902,308.15,320.95,306.5,318.9,15330612
BHEL,20160902,134.25,136.9,134.25,136.1,4706381
BHUSANSTL,20160902,40.45,43.7,40.2,42,896319
BIGBLOC,20160902,30,31.5,28.6,31.5,28586
BIL,20160902,538.05,554.9,535,543.45,2427
BILENERGY,20160902,0.95,0.95,0.85,0.9,46758
BINANIIND,20160902,106.15,109.95,104.35,105.15,150577
BINDALAGRO,20160902,28.85,33.4,28.85,31.3,2213014
BIOCON,20160902,913,917,908.2,912.2,288653
BIRLACORPN,20160902,658.55,665,650.1,654.7,27266
BIRLACOT,20160902,0.1,0.1,0.05,0.1,3538997
BIRLAERIC,20160902,33.7,34.75,33.7,33.8,1251
BIRLAMONEY,20160902,28.2,28.95,27.5,28.05,27787
BLBLIMITED,20160902,4.2,4.45,4.2,4.35,1972
BLISSGVS,20160902,145.75,146.65,144,144.35,126606
BLKASHYAP,20160902,24.8,25.35,22.3,22.85,1733832
BLS,20160902,971,972.95,971,971.5,4031
BLUEBLENDS,20160902,68,70,64.25,66.45,863
BLUECHIP,20160902,0.45,0.45,0.4,0.4,3648
BLUEDART,20160902,5600,5614,5408.8,5532.75,2536
BLUESTARCO,20160902,492.2,501,492.2,498.8,16375
BODALCHEM,20160902,109.75,113.6,109.1,110.55,530710
BOMDYEING,20160902,44.2,45.3,44.05,44.65,1025524
BOSCHLTD,20160902,24399,24439.9,23902,24010.85,12728
BPCL,20160902,590,591,581.3,586.75,2598224
BPL,20160902,49.4,52.7,49.3,51.3,768082
BRFL,20160902,163.45,163.95,161.2,162.8,4653
BRIGADE,20160902,170,172.9,170,171.05,7326
BRITANNIA,20160902,3401,3436.95,3342,3354.95,145660
BROOKS,20160902,110.3,122.45,110,122.45,2278559
BSELINFRA,20160902,3.15,3.3,3.1,3.25,23492
BSL,20160902,63.05,71.9,62.5,67.7,89541
BSLGOLDETF,20160902,2970,2970,2932,2950.15,14
BSLIMITED,20160902,5.45,6.5,4.8,5.05,12360209
BSLNIFTY,20160902,95,95.99,91.01,91.7,131
BURNPUR,20160902,14.55,14.9,14.55,14.7,868857
BUTTERFLY,20160902,198.8,203.75,195.1,198.55,42446
BVCL,20160902,22.1,23.8,20.25,22.75,27943
BYKE,20160902,158.35,159.65,158.1,159.15,78190
CADILAHC,20160902,376.95,391.4,373.05,384.55,1130089
CAIRN,20160902,201.9,202.45,196.45,201.55,2546773
CAMLINFINE,20160902,86,86.15,84,84.25,88237
CANBK,20160902,278.8,282.4,277.2,281.55,1912227
CANDC,20160902,20.35,22.9,19.8,21.8,1511930
CANFINHOME,20160902,1519.75,1545,1510,1536.25,49425
CANTABIL,20160902,68,69.2,67.3,68,2665
CAPF,20160902,711,715,702.3,706.25,146750
CAPLIPOINT,20160902,1188,1241.35,1180,1229.2,12908
CARBORUNIV,20160902,270.05,275.6,270.05,272.05,35425
CAREERP,20160902,106.8,107.45,104.9,106.25,42205
CARERATING,20160902,1245,1260,1227.25,1233.25,67041
CASTEXTECH,20160902,10.5,10.8,10.05,10.2,2726865
CASTROLIND,20160902,465.95,470.7,457.2,459.95,1039435
CCCL,20160902,4.2,4.25,3.9,4.1,141124
CCHHL,20160902,12.45,12.5,12,12.25,62170
CCL,20160902,271.6,274.45,269.05,269.95,29806
CEATLTD,20160902,897,956,894.5,952.7,2641419
CEBBCO,20160902,14.1,14.5,13.9,14.35,23448
CELEBRITY,20160902,11.6,11.65,11.1,11.2,54217
CELESTIAL,20160902,23.9,23.9,22.7,23.6,19977
CENTENKA,20160902,257.45,263.8,252.45,256.4,68399
CENTEXT,20160902,2.25,2.5,2.1,2.15,529752
CENTRALBK,20160902,106.25,108,104.65,105.3,764613
CENTUM,20160902,475.2,489.9,475.2,483.8,6469
CENTURYPLY,20160902,225,228.8,223.55,226.4,225038
CENTURYTEX,20160902,733.05,759.45,731,744.3,1641554
CERA,20160902,2377,2390,2361.7,2369.7,1468
CEREBRAINT,20160902,13.45,13.45,13.15,13.35,171290
CESC,20160902,664.9,676.9,663.5,674.45,447097
CGCL,20160902,188,201.35,185.5,196.8,38409
CHAMBLFERT,20160902,64.5,65,64.35,64.8,133005
CHEMFALKAL,20160902,263.9,268,260.5,263.4,28514
CHENNPETRO,20160902,297.5,304,295,300.5,1402686
CHOLAFIN,20160902,1170,1215,1083,1098.6,8193966
CHROMATIC,20160902,3.75,3.75,3.35,3.5,1822500
CIGNITITEC,20160902,435,435,418,428.7,51990
CIMMCO,20160902,77.3,80,75.2,76.25,45532
CINELINE,20160902,61.65,62.95,60.15,60.8,72142
CINEVISTA,20160902,7.5,7.85,7.15,7.75,131635
CIPLA,20160902,580.3,581.1,571.5,577.95,880437
CLNINDIA,20160902,727,735.8,725.25,729.55,2792
CNOVAPETRO,20160902,32,32,32,32,200
COALINDIA,20160902,337,337.15,331.45,332.3,3458571
COFFEEDAY,20160902,246,247.2,242.1,243.05,27712
COLPAL,20160902,950.3,967.05,946.25,951.75,185528
COMPINFO,20160902,183,214.4,183,193.2,11843
COMPUSOFT,20160902,10.6,10.7,10.5,10.6,14335
CONCOR,20160902,1395,1395.35,1365,1374.05,101990
CONSOFINVT,20160902,64,65.95,63.7,65.65,11149
CONTROLPR,20160902,268.45,275,264.5,270.25,11585
CORDSCABLE,20160902,58.95,59.6,56.7,57.4,8070
COROMANDEL,20160902,267,268.8,264,266.75,50022
CORPBANK,20160902,42.85,43.2,42.2,42.6,209165
COSMOFILMS,20160902,369.8,374,367.5,370.35,90813
COUNCODOS,20160902,3.5,3.7,3.4,3.65,26004
COX&KINGS,20160902,187,189.5,186,187.65,234637
CPSEETF,20160902,23.69,23.75,23.5,23.7,92328
CREATIVEYE,20160902,3.75,3.75,3.75,3.75,2000
CREST,20160902,69,71.6,67.4,71.25,4933
CRISIL,20160902,2195,2200,2160.05,2184.45,4929
CROMPGREAV,20160902,81.35,82.45,80.9,81.65,1822847
CROMPTON,20160902,166.8,175.05,166.8,173.75,878234
CTE,20160902,123.15,128.15,123.15,128.15,166044
CUB,20160902,132.35,133.95,131,133.25,316984
CUBEXTUB,20160902,10.2,10.2,10.2,10.2,50
CUMMINSIND,20160902,922.1,938.5,918.4,924,327330
CYBERTECH,20160902,89.35,91.5,87.05,87.65,96697
CYIENT,20160902,481.15,493.45,478,481.55,17903
DAAWAT,20160902,284.1,289.9,282.1,284,7922
DABUR,20160902,293.9,297.45,290.6,297,1474040
DALMIABHA,20160902,1669,1734.75,1667,1728.35,86952
DALMIASUG,20160902,104.9,110.4,100,104.45,362436
DAMODARIND,20160902,77,79,77,77.45,1340
DATAMATICS,20160902,82.7,83.1,79.5,80.7,92861
DBCORP,20160902,405,413.05,402.55,406.45,20949
DBL,20160902,240.45,244.95,237.3,238.85,230597
DBREALTY,20160902,48.75,51.35,48.7,50.05,895341
DBSTOCKBRO,20160902,17.05,17.1,16.9,16.9,8560
DCBBANK,20160902,117.5,119.65,116,116.35,817515
DCM,20160902,88.5,92.2,88.4,88.95,103905
DCMSHRIRAM,20160902,224,227.75,219.1,221.15,35277
DCW,20160902,29.6,31.25,29.5,30.4,935667
DECCANCE,20160902,930,939.9,918.1,921.65,7019
DEEPAKFERT,20160902,222.7,222.7,215,217.2,84482
DEEPAKNTR,20160902,120.2,129.8,112.8,124.7,1008902
DEEPIND,20160902,199.3,203,197.95,198.3,67185
DELTACORP,20160902,152,154.75,147.15,148.5,3342159
DELTAMAGNT,20160902,30.85,30.85,30.85,30.85,1100
DEN,20160902,74.5,75,71.25,74.4,193065
DENABANK,20160902,36.05,36.45,36,36.25,365957
DENORA,20160902,319.05,319.05,304.95,310,4233
DHAMPURSUG,20160902,107,109.4,105,105.4,456146
DHANBANK,20160902,22.6,22.6,22.3,22.4,203073
DHANUKA,20160902,733,742.85,721.7,724.7,11661
DHARSUGAR,20160902,34.35,36,32.7,33,116152
DHFL,20160902,285.5,288.9,283.3,287.3,1697677
DHUNINV,20160902,135,137.75,134.3,134.75,603
DIAPOWER,20160902,37.5,38.2,37.2,37.85,144501
DICIND,20160902,550,557.95,548.8,557.2,500
DIGJAMLTD,20160902,11,11,10.4,10.5,74021
DISHMAN,20160902,173.85,176.8,171.6,174.5,806578
DISHTV,20160902,93,95.65,92.9,94.95,3893347
DIVISLAB,20160902,1317.9,1326.8,1305.25,1314.75,309086
DLF,20160902,150.95,151.95,148.35,150,9634895
DLINKINDIA,20160902,85.2,86.25,83,83.4,59886
DOLPHINOFF,20160902,88.55,89.2,87.4,87.65,33447
DONEAR,20160902,52.65,55.15,52,53.3,1273708
DPL,20160902,75.5,75.8,73.1,75.35,11451
DPSCLTD,20160902,38.65,39,33.2,34.15,161517
DQE,20160902,22.5,22.5,21.4,21.6,30857
DREDGECORP,20160902,448,452.25,438,447.5,35821
DRREDDY,20160902,3097.1,3139,3082.1,3123.05,196230
DSKULKARNI,20160902,70.2,72,70.2,71.6,5885
DSSL,20160902,10.4,11,10.2,11,1063
DTIL,20160902,275,281.95,269.9,273.05,2684
DUCON,20160902,14.15,16.2,13.85,16.2,237010
DWARKESH,20160902,231,241.75,228.85,236.3,316630
DYNAMATECH,20160902,3009.95,3096,2932.6,2974.7,2647
EASTSILK,20160902,2.5,2.65,2.5,2.5,14250
EASUNREYRL,20160902,30.3,30.4,29.05,29.4,39714
ECEIND,20160902,315,323,315,318.8,2246
ECLERX,20160902,1584,1590,1565,1569.3,48487
EDELWEISS,20160902,114,114,111,112.15,1030247
EDL,20160902,50.45,50.45,49,49.15,25271
EDUCOMP,20160902,12.9,13.45,12.85,13.25,2288866
EICHERMOT,20160902,22890,23024.25,22755,22817,30121
EIDPARRY,20160902,248.05,251.9,234.55,235.95,406657
EIHAHOTELS,20160902,331,332.85,323.75,329.55,2328
EIHOTEL,20160902,108.95,109.45,108.15,108.5,18554
EIMCOELECO,20160902,360,390.9,360,382.2,1008
EKC,20160902,21.35,21.7,20.65,20.9,144938
ELAND,20160902,28.4,30.3,28.3,29.1,50721
ELECON,20160902,57.9,59,57.5,58.35,304157
ELECTCAST,20160902,21.9,22,21.25,21.8,312192
ELECTHERM,20160902,155.05,155.05,152,155.05,5617
ELGIEQUIP,20160902,190,197.55,188,196.1,95141
ELGIRUBCO,20160902,31.9,34.9,31.9,34.35,69159
EMAMIINFRA,20160902,59.15,61.9,59.15,60.45,28800
EMAMILTD,20160902,1182,1182.05,1156,1160.5,50521
EMCO,20160902,30.1,33.5,28.5,33.5,2213079
EMKAY,20160902,67.75,67.75,66.3,66.9,7425
EMMBI,20160902,128.95,131.95,127.5,128.65,30126
ENERGYDEV,20160902,170.45,179.95,170.4,179.2,495799
ENGINERSIN,20160902,271,274,267.6,269.65,2078643
ENIL,20160902,760.3,760.3,735.1,740.45,662
EON,20160902,60.5,60.9,59.65,60.35,41413
EQUITAS,20160902,179.75,182.95,178.85,180,1108089
EROSMEDIA,20160902,225.5,232.5,222,230.1,783602
ESABINDIA,20160902,585,585,575,575.95,921
ESCORTS,20160902,332.4,337.2,330.6,332.5,1495485
ESL,20160902,3.45,3.5,3.4,3.45,403231
ESSARSHPNG,20160902,25,26.7,25,25.6,44600
ESSDEE,20160902,60.95,60.95,57,57.85,58214
ESSELPACK,20160902,219.05,219.45,206.85,215.8,522334
ESTER,20160902,41.9,41.9,40.65,40.95,42793
EUROCERA,20160902,6.3,6.6,6.25,6.25,8370
EUROTEXIND,20160902,25.05,26.7,24,26.1,1748
EVEREADY,20160902,283.3,284.15,271.25,277.3,94957
EVERESTIND,20160902,262.65,267.9,262.6,264.5,5233
EVERONN,20160902,21.1,22.4,21,21.85,343568
EXCEL,20160902,37.5,37.55,34.45,34.65,8043
EXCELCROP,20160902,1254,1275.1,1254,1263.5,29129
EXCELINDUS,20160902,326,327.55,320.35,326,7533
EXIDEIND,20160902,185.85,188.85,185.05,187.1,2266730
FACT,20160902,22.95,23.2,22.55,22.75,19485
FAGBEARING,20160902,4044,4075,4010,4050.4,2209
FARMAXIND,20160902,0.1,0.15,0.1,0.15,20651
FCEL,20160902,20.2,20.55,20.05,20.25,1459462
FCL,20160902,26.95,27.4,26.7,26.95,141271
FCSSOFT,20160902,0.35,0.35,0.3,0.3,597586
FDC,20160902,188.1,197.8,186.1,195.7,296388
FEDDERLOYD,20160902,71.9,71.9,69.8,70.9,70702
FEDERALBNK,20160902,69.75,70.45,69.2,70.1,3622856
FEL,20160902,16.55,17.95,16.55,17.35,931234
FELDVR,20160902,16.45,16.45,15.8,16.2,43366
FIEMIND,20160902,1028,1050,1024.15,1036.8,22076
FILATEX,20160902,64,65.5,63.25,64.7,98412
FINANTECH,20160902,76.1,76.85,74.8,75.65,134644
FINCABLES,20160902,435.6,435.7,425.1,425.7,43515
FINPIPE,20160902,482.4,482.55,459.9,465.45,37891
FLEXITUFF,20160902,199.4,201,190.5,196.05,24233
FLFL,20160902,126.1,128.5,125.05,126.3,12609
FMGOETZE,20160902,447,455,443,448.25,3371
FMNL,20160902,31.3,32.75,31.25,32.2,10570
FORTIS,20160902,176.4,180.9,175.15,176.65,731756
FOSECOIND,20160902,1427.65,1427.65,1401,1412.1,475
FRETAIL,20160902,152,158,152,157.25,69713
FSL,20160902,43.25,44.1,42.7,43.85,1123472
GABRIEL,20160902,119.45,121.5,118.65,119.5,356074
GAEL,20160902,88.45,88.5,86.35,86.75,155759
GAIL,20160902,391,396.5,388.5,395.75,1014526
GAL,20160902,74.6,79,73,74.9,95748
GALLANTT,20160902,42,43.75,41.3,42.05,14707
GALLISPAT,20160902,584.4,586.5,583,583.95,11987
GAMMNINFRA,20160902,5,5.2,5,5.15,4174932
GAMMONIND,20160902,16.55,19.85,16.55,19.85,5940229
GANDHITUBE,20160902,303.95,338.8,303.95,326.65,87971
GANECOS,20160902,211.25,221.2,211.25,215.4,104308
GANESHHOUC,20160902,78.4,79.5,77.5,78.1,10163
GARDENSILK,20160902,30.65,31.7,30,30.95,27909
GARWALLROP,20160902,476.9,481.7,470,478.1,13754
GATI,20160902,135.8,140.7,135.75,138.1,1673733
GAYAPROJ,20160902,676.7,679.45,650,662,27431
GDL,20160902,275.3,280.15,268.2,271.55,50057
GEECEE,20160902,156.4,167.05,151.1,160.1,141090
GEMINI,20160902,1.95,2,1.8,1.85,101794
GENESYS,20160902,68,69.8,65,66.15,3312
GENUSPAPER,20160902,4.25,4.25,4,4.05,73907
GENUSPOWER,20160902,45.4,46,44.5,44.7,72595
GEOJITBNPP,20160902,39.7,39.75,38.8,39.1,121328
GEOMETRIC,20160902,226.1,232.1,226.1,231.25,91306
GESHIP,20160902,359.25,371,355.5,369.9,59725
GHCL,20160902,266.15,269.8,258.3,260.75,807757
GICHSGFIN,20160902,309,314.95,308.9,311.45,79372
GILLANDERS,20160902,62,62,61.45,61.7,203
GILLETTE,20160902,4465,4485,4440,4460.35,3109
GINNIFILA,20160902,22.4,22.8,22.25,22.45,58852
GIPCL,20160902,86.55,87.35,85.15,85.55,68739
GITANJALI,20160902,46.45,46.45,45.1,45.25,150952
GKWLIMITED,20160902,604.9,609,578.05,598.05,121
GLAXO,20160902,3000,3053.95,2965,2974.05,19297
GLENMARK,20160902,847,847,832.7,838.6,259144
GLOBALVECT,20160902,66,68.75,64.75,66,8374
GLOBOFFS,20160902,131.95,132,126.1,127.8,18680
GLOBUSSPR,20160902,78.65,84.45,78.5,80.65,597482
GMBREW,20160902,568.55,571.95,555.55,558.55,44256
GMDCLTD,20160902,93.2,94.75,92.25,92.75,411649
GMRINFRA,20160902,13.3,13.65,13.25,13.5,9264940
GNFC,20160902,150,151.85,148.15,149.8,183887
GOACARBON,20160902,97,97.5,94.4,94.6,48276
GOCLCORP,20160902,259.05,262.95,255,255.3,7222
GODFRYPHLP,20160902,1256,1359,1247.4,1343.9,694126
GODREJCP,20160902,1556,1582.25,1540,1568.2,168568
GODREJIND,20160902,418.4,427.2,416.65,423.5,199829
GODREJPROP,20160902,354.9,358.75,353,355.2,67822
GOKEX,20160902,74.45,75.5,73.55,73.9,191353
GOKUL,20160902,13.4,16,13.4,13.95,29680
GOKULAGRO,20160902,13.7,14.75,13.6,14.35,12260
GOLDBEES,20160902,2799.9,2802.95,2781.6,2788.05,8824
GOLDENTOBC,20160902,47,47,45,45.35,13472
GOLDIAM,20160902,69.2,72,68,70.95,42524
GOLDINFRA,20160902,21.4,21.9,21.35,21.7,6183
GOLDIWIN,20160902,287.9,288,287,287.65,1755
GOLDSHARE,20160902,2791.65,2806.2,2791.25,2797.15,582
GOLDTECH,20160902,8.5,8.7,8.5,8.7,3890
GOODLUCK,20160902,111.7,115,110.65,111.8,33398
GPIL,20160902,54.9,55.95,53.3,54.25,9096
GPPL,20160902,182.85,189.9,182.85,186.2,461072
GPTINFRA,20160902,253,262,243,253.85,8430
GRANULES,20160902,127.8,127.8,125.4,125.95,993459
GRAPHITE,20160902,73.4,75,73.3,74.5,9935
GRASIM,20160902,4628,4640,4537.05,4613.1,207073
GRAVITA,20160902,30.05,30.85,29.15,29.5,68234
GREAVESCOT,20160902,137.1,137.55,134.75,135.35,134387
GREENFIRE,20160902,1.5,1.65,1.45,1.5,40230
GREENLAM,20160902,680,710,680,701.35,1148
GREENPLY,20160902,272.1,272.3,265,270.95,21018
GREENPOWER,20160902,10,10,9.85,9.85,93580
GRINDWELL,20160902,327,331.95,323.2,325.1,6382
GROBTEA,20160902,259.35,285.8,259.35,285.8,48
GRPLTD,20160902,1410,1425,1408,1408,28
GRUH,20160902,338.7,339.8,330.2,332,141142
GSCLCEMENT,20160902,31.2,32.05,31.15,31.55,45138
GSFC,20160902,72.5,73.5,72.1,72.2,370334
GSKCONS,20160902,6260.45,6298.65,6241.05,6274.4,2992
GSPL,20160902,150.9,155.8,150.05,152.7,303869
GSS,20160902,22.75,23,22.7,22.8,19640
GTL,20160902,12.8,13.6,11.85,12.4,970267
GTLINFRA,20160902,2.75,3.05,2.35,2.4,31206121
GTNIND,20160902,14,14.4,13.7,13.7,5762
GTNTEX,20160902,14.4,14.4,13.5,13.9,1157
GTOFFSHORE,20160902,40.45,41.6,40.45,41.05,47636
GUFICBIO,20160902,39.6,40.2,39,39.05,27002
GUJALKALI,20160902,311.95,315.7,308.65,312.4,71751
GUJAPOLLO,20160902,124.9,124.9,120.5,120.8,6975
GUJFLUORO,20160902,591,613.75,585,592.95,231613
GUJGASLTD,20160902,635,648,630,641.3,34611
GUJNRECOKE,20160902,3.2,3.2,3.1,3.15,630018
GUJNREDVR,20160902,2.15,2.3,2.1,2.2,14840
GULFOILLUB,20160902,720,738.95,708,730.35,79609
GULFPETRO,20160902,57.5,66.5,55.6,63.9,857904
GULPOLY,20160902,364.9,366,356.1,360.35,4258
GVKPIL,20160902,6.25,6.55,6.2,6.35,3228734
HANUNG,20160902,4.75,4.75,4.6,4.75,65485
HARITASEAT,20160902,531.9,531.9,515.05,518.85,970
HARRMALAYA,20160902,73.2,74,72.2,72.45,29727
HATHWAY,20160902,28.25,28.7,24.9,27.45,400647
HATSUN,20160902,343.95,344.85,336.1,339.7,6918
HAVELLS,20160902,423,429.3,422.85,427.8,807951
HBLPOWER,20160902,34.4,34.55,33.55,33.75,258995
HBSTOCK,20160902,11.55,11.65,11.25,11.5,2357
HCC,20160902,34.5,37.85,34.1,35.55,67204504
HCG,20160902,215.5,220,211.65,214.45,131493
HCL-INSYS,20160902,39.7,40.5,39.6,39.95,1021986
HCLTECH,20160902,786.95,787.5,779.1,784.55,1131826
HDFC,20160902,1426.5,1441.95,1421.05,1439.15,2435712
HDFCBANK,20160902,1285.5,1289,1281.15,1285.1,988797
HDFCMFGETF,20160902,2884.3,2894.4,2863,2871.35,829
HDFCNIFETF,20160902,887.5,887.5,885.8,885.8,5
HDFCSENETF,20160902,2880,2880,2880,2880,10
HDIL,20160902,87.95,91.6,87.95,91.1,8015883
HEG,20160902,180,182.9,175.15,176.35,14755
HEIDELBERG,20160902,135,140,135,138.1,138313
HERCULES,20160902,170.3,171.4,164,165.7,52651
HERITGFOOD,20160902,751.5,768.6,751,753.2,146704
HEROMOTOCO,20160902,3600,3614,3551.8,3577.7,313570
HESTERBIO,20160902,769.6,774,760,763.8,1890
HEXATRADEX,20160902,17.05,17.75,17.05,17.5,3803
HEXAWARE,20160902,198.2,199.6,194.85,197.2,1192821
HFCL,20160902,16.85,16.9,16.4,16.5,2050853
HGS,20160902,581,585,565.25,575.8,22665
HIKAL,20160902,183.9,184.9,179.25,180.95,48357
HIL,20160902,618.1,629.75,618.1,624.85,5195
HILTON,20160902,15.3,15.6,15.1,15.5,1365
HIMATSEIDE,20160902,258,260,253,254.9,118377
HINDALCO,20160902,158.3,158.9,154.5,157.25,6820117
HINDCOMPOS,20160902,1333,1344,1305.25,1322.1,575
HINDCOPPER,20160902,65.15,68.2,64.55,66.25,503723
HINDDORROL,20160902,10.45,12.2,10.45,11.7,422665
HINDMOTORS,20160902,5.55,5.55,5.35,5.4,200849
HINDNATGLS,20160902,138,145.3,138,145.3,21683
HINDOILEXP,20160902,49,50.4,48.6,49.15,937404
HINDPETRO,20160902,1217.9,1235,1204.8,1231.65,1312575
HINDSYNTEX,20160902,16.25,16.25,15.6,16.2,1451
HINDUJAFO,20160902,56,57.95,53.5,56.45,15407
HINDUJAVEN,20160902,445,452,439,442.65,1920
HINDUNILVR,20160902,923.5,926.55,917.55,920.75,968873
HINDZINC,20160902,226.15,228.5,224.05,227.5,1212286
HIRECT,20160902,89.85,89.9,85.6,87,5133
HITACHIHOM,20160902,1511,1525.2,1497.25,1502.05,4233
HITECHGEAR,20160902,314.5,315,309,310.6,5609
HITECHPLAS,20160902,167.9,183.15,166.35,175.3,125191
HMT,20160902,38.75,39.3,37,38,56387
HMVL,20160902,285.75,287.45,278.15,279.65,57779
HNGSNGBEES,20160902,2100,2100,2050,2075.61,36
HOCL,20160902,16.8,17,16.7,16.8,25762
HONAUT,20160902,9715,9878,9710,9835.8,127
HONDAPOWER,20160902,1264.5,1264.5,1243,1246.05,3100
HOTELEELA,20160902,17.85,18,17.75,17.8,112646
HOTELRUGBY,20160902,7.2,8.15,7.1,7.5,106728
HOVS,20160902,113.95,114.5,111.35,112.3,15310
HSCL,20160902,35.9,36.25,34.9,35.6,742830
HSIL,20160902,351.5,362.5,350,358.9,617942
HTMEDIA,20160902,83.1,85.4,83.1,84.5,100684
HUBTOWN,20160902,92.9,94.4,92,92.4,2536
IBREALEST,20160902,78.9,80.9,77.8,80,6016907
IBULHSGFIN,20160902,835,836.4,825.25,829.05,585467
IBVENTURES,20160902,27.4,28.4,27.4,27.7,809204
IBWSL,20160902,25.5,26.8,25.5,25.7,320079
ICICIBANK,20160902,262.5,264.3,260.25,261.3,7303642
ICIL,20160902,805,818.15,800.05,804.5,106104
ICRA,20160902,3784,3899,3735,3796.75,25831
ICSA,20160902,3.05,3.1,2.9,3,40481
IDBI,20160902,71.7,73.05,71.5,72.8,3508124
IDBIGOLD,20160902,2885.05,2949,2870,2916.05,977
IDEA,20160902,82.1,85.15,80.6,84.45,50448831
IDFC,20160902,61,62.2,60.55,61.15,3565560
IDFCBANK,20160902,60.4,61.45,59.55,59.7,7120622
IFBAGRO,20160902,388.4,388.4,382.05,385.1,698
IFBIND,20160902,395.95,395.95,386,387.7,6810
IFCI,20160902,27.9,28.5,27.85,28.35,3867933
IFGLREFRAC,20160902,143,143,140,140.65,12158
IGARASHI,20160902,732.05,738.35,724.6,729.9,24485
IGL,20160902,786,796.8,784.15,790.05,358787
IGPL,20160902,173.9,176.4,166.1,167.05,72097
IIFL,20160902,298,301.8,290,293.45,106064
IL&FSENGG,20160902,48.1,57.7,48.1,57.7,1326916
IL&FSTRANS,20160902,72.65,73.6,72,72.8,466039
IMFA,20160902,160.2,166,160.2,162.95,1853
IMPAL,20160902,834.05,850,834.05,840,378
IMPEXFERRO,20160902,1.1,1.15,1.1,1.15,18392
INDBANK,20160902,9,9.15,8.75,8.95,36869
INDHOTEL,20160902,128.85,129.35,124.65,126.2,1011421
INDIACEM,20160902,152.45,154.6,150.85,152.35,4695553
INDIAGLYCO,20160902,106.3,109.25,105.3,108.2,93834
INDIANB,20160902,223.65,224.5,215,219.45,392782
INDIANCARD,20160902,225.3,226,221.05,221.15,1916
INDIANHUME,20160902,610.95,622,603.45,610.5,9332
INDIGO,20160902,881.8,885,861.1,870.5,187496
INDLMETER,20160902,84.45,85,83.5,84.8,14088
INDNIPPON,20160902,396,402,389,390.5,8258
INDOCO,20160902,318.95,324.9,317.05,322.75,34913
INDORAMA,20160902,33.9,34.25,32.1,33.95,119704
INDOSOLAR,20160902,7.5,7.8,7.4,7.55,234431
INDOTECH,20160902,200.5,205.65,200.1,202.25,17904
INDOTHAI,20160902,25.3,25.9,24.75,25.45,2636
INDOWIND,20160902,4.2,4.2,4,4.15,17070
INDRAMEDCO,20160902,56.7,57.1,55.75,56.05,133121
INDSWFTLAB,20160902,36.3,36.9,35.1,36.2,73751
INDSWFTLTD,20160902,4,4.3,4,4.25,14240
INDTERRAIN,20160902,144.35,148,142.4,143.5,25322
INDUSINDBK,20160902,1184.7,1194.5,1181.55,1192.15,641723
INEOSSTYRO,20160902,565.05,577.85,564.8,569.05,2926
INFIBEAM,20160902,894.2,915,851.5,886.8,541511
INFINITE,20160902,227.85,227.95,225,225.6,30892
INFOMEDIA,20160902,5.2,5.2,4.85,4.9,13770
INFRABEES,20160902,293.98,294,291.35,293.5,141
INFRATEL,20160902,344.85,350.95,340.15,343.7,1944767
INFY,20160902,1039.05,1040,1026.2,1031.85,1666296
INGERRAND,20160902,716,722,715.5,718.45,4498
INOXLEISUR,20160902,280.8,293.4,280.8,285.5,481406
INOXWIND,20160902,187,193,185.85,191.65,423840
INSECTICID,20160902,475.9,485.2,475.9,479.15,16508
INTEGRA,20160902,2.6,2.6,2.4,2.6,2501
INTELLECT,20160902,184.05,192.75,183,191.55,502794
INVENTURE,20160902,19.25,19.25,18.2,18.8,51591
IOB,20160902,26.3,26.45,26.25,26.4,456653
IOC,20160902,568.6,576,565.2,573.45,1468848
IOLCP,20160902,143.65,144.3,142.7,144,50291
IPAPPM,20160902,290,290,285.6,287.55,12146
IPCALAB,20160902,540,544,537.5,541.25,66606
IRB,20160902,229.5,231.8,227.4,230.9,847535
ISFT,20160902,422.1,425,403.9,407.7,49144
ISMTLTD,20160902,9.7,10.1,9.7,9.95,13271
ITC,20160902,262,263.7,260.25,262.9,9154358
ITDCEM,20160902,140.95,143,140.75,141.65,56841
ITI,20160902,30.05,30.8,29.3,29.6,573836
IVC,20160902,14.7,15.1,14.6,14.9,314185
IVP,20160902,123.9,129.95,122.15,123.45,12860
IVRCLINFRA,20160902,5.2,5.7,5.2,5.6,5138573
IVZINGOLD,20160902,2921,2921,2826,2865,72
IZMO,20160902,54.05,54.05,52.7,53.25,22908
J&KBANK,20160902,70.5,70.9,69.05,69.35,835125
JAGRAN,20160902,196,201.05,194.7,195.2,42926
JAGSNPHARM,20160902,34.2,34.9,33.1,34.6,45141
JAIBALAJI,20160902,9.9,10.3,9.7,10.05,10377
JAICORPLTD,20160902,74.5,75.2,73.25,74.15,583316
JAIHINDPRO,20160902,6.6,6.6,6.6,6.6,1
JAINSTUDIO,20160902,6.5,6.5,6.5,6.5,300
JAMNAAUTO,20160902,214,223.4,213.5,222.05,273647
JAYAGROGN,20160902,351.2,354,344.2,345.7,12860
JAYBARMARU,20160902,168.25,176.5,165.05,171.85,17118
JAYNECOIND,20160902,7.3,7.3,5.8,7.05,195676
JAYSREETEA,20160902,107.5,107.85,105.35,105.95,49777
JBCHEPHARM,20160902,320.05,321.95,313,315.2,169322
JBFIND,20160902,202.8,202.95,199.1,199.95,45225
JBMA,20160902,222,224,215.3,221.9,132809
JENSONICOL,20160902,8.4,8.5,8.3,8.35,16065
JETAIRWAYS,20160902,542,542.7,531.3,534.05,850775
JHS,20160902,34.8,35.75,34.55,34.85,31873
JIKIND,20160902,0.6,0.6,0.6,0.6,143
JINDALPHOT,20160902,84,84,82.3,82.9,2343
JINDALPOLY,20160902,417,424.95,417,421.05,19270
JINDALSAW,20160902,46,46.5,44.75,46.3,106374
JINDALSTEL,20160902,84.1,84.1,81.25,81.55,8837313
JINDCOT,20160902,21.35,21.4,20.15,20.35,144166
JINDRILL,20160902,173.25,177.5,173.25,174.45,6610
JINDWORLD,20160902,162,166.3,156,161.15,585
JISLDVREQS,20160902,53,53.8,53,53.45,80421
JISLJALEQS,20160902,88,89.25,87.7,88.35,4683538
JKCEMENT,20160902,790.45,801.05,772.2,785.6,24623
JKIL,20160902,156.5,172,155.75,163.8,1480255
JKLAKSHMI,20160902,456,463.95,455.95,461.4,74825
JKPAPER,20160902,60.4,61.55,59.55,59.95,469482
JKTYRE,20160902,133.7,148.3,133.5,145.9,8422985
JMA,20160902,204,204,200.5,204,5824
JMCPROJECT,20160902,246.5,249.95,239.1,246.8,16172
JMFINANCIL,20160902,65.5,68.45,65.15,66.9,1436464
JMTAUTOLTD,20160902,44.3,46.8,43.8,46.35,441857
JOCIL,20160902,183,187.9,183,184.25,1060
JPASSOCIAT,20160902,11.2,11.35,11.05,11.3,15305273
JPINFRATEC,20160902,9.5,9.65,9.25,9.55,1007681
JPOLYINVST,20160902,84.6,85.6,84.6,85.1,493
JPPOWER,20160902,4.85,4.95,4.8,4.85,1086716
JSL,20160902,23.75,23.9,23.25,23.35,95141
JSLHISAR,20160902,77.25,77.95,75.35,76.45,280989
JSWENERGY,20160902,76.1,76.9,75.55,76.5,1201892
JSWHL,20160902,1275.25,1288,1265,1271.05,774
JSWSTEEL,20160902,1773,1787.8,1760.2,1777.4,221381
JUBILANT,20160902,543,546.8,531.55,541.3,752564
JUBLFOOD,20160902,1158,1195,1138,1183.1,549878
JUBLINDS,20160902,219.7,219.7,211.6,212.4,45498
JUNIORBEES,20160902,231.98,232,230.25,231.93,4065
JUSTDIAL,20160902,483.5,485.55,472.3,479,1374498
JVLAGRO,20160902,18.85,19.15,17.25,17.5,596124
JYOTHYLAB,20160902,314.95,322.55,312.1,319,164613
JYOTISTRUC,20160902,12.8,13.2,12.8,13,227425
KABRAEXTRU,20160902,112,123.35,112,119.25,72102
KAJARIACER,20160902,1293.9,1293.9,1265.1,1282.75,13169
KAKATCEM,20160902,372,425.45,368,391.85,353637
KALINDEE,20160902,106,117.35,106,114.9,207722
KALPATPOWR,20160902,256.4,258,253,256.05,53719
KALYANIFRG,20160902,265,277,263.15,263.3,567
KAMATHOTEL,20160902,35,35,33.15,33.6,13678
KAMDHENU,20160902,54,54.95,53.5,53.75,7809
KANANIIND,20160902,25,27,23.85,26.15,80239
KANORICHEM,20160902,66.15,66.9,65.3,65.85,64409
KANSAINER,20160902,369,372.25,367.15,370.6,62171
KARMAENG,20160902,21,25.3,21,21.55,2610
KARURVYSYA,20160902,480.9,483.95,478,478.8,122733
KAUSHALYA,20160902,5.65,5.9,5.25,5.5,22522
KAVVERITEL,20160902,15,15,14.1,14.2,13863
KAYA,20160902,732.25,742,725.1,727.4,7205
KCP,20160902,97,97.8,95.2,97.1,130704
KCPSUGIND,20160902,33.7,34.4,33.3,33.5,345389
KDDL,20160902,221,221.5,210,212.55,17827
KEC,20160902,136.75,137.4,134.2,134.95,321814
KECL,20160902,59.9,61.05,57.75,58.7,391893
KEI,20160902,113,116.4,113,114.8,78470
KELLTONTEC,20160902,117.75,119.1,115.2,116,39829
KERNEX,20160902,41.8,41.9,41,41.1,6975
KESARENT,20160902,48,50.7,47.35,47.85,5026
KESORAMIND,20160902,144,145.6,142.1,143.35,503149
KGL,20160902,1.5,1.5,1.4,1.45,821633
KHAITANELE,20160902,34,34.75,33.3,33.5,2167
KHANDSE,20160902,20.3,20.3,18.45,18.55,468
KICL,20160902,1311.95,1320,1275.05,1279.4,4306
KILITCH,20160902,33,34.5,32.7,32.95,3622
KIRIINDUS,20160902,285,301.75,281.15,293.1,827960
KIRLOSBROS,20160902,164.45,171.25,163.45,166.1,198875
KIRLOSENG,20160902,284.9,287.7,281.25,285.7,7086
KIRLOSIND,20160902,1012.55,1025,991.05,1005.9,980
KITEX,20160902,488.65,488.65,476,479.45,26981
KKCL,20160902,1886.95,1887,1861.45,1878.4,425
KMSUGAR,20160902,12.8,13.4,12.8,13,318483
KNRCON,20160902,710.9,718,695,700,7289
KOHINOOR,20160902,61.35,63.55,60.6,62.3,59863
KOKUYOCMLN,20160902,80.15,81.55,79.4,81.3,41000
KOLTEPATIL,20160902,123.75,126.9,123,123.8,69742
KOPRAN,20160902,49,50.95,48.65,49.45,198458
KOTAKBANK,20160902,812,815.75,808.3,813.6,930759
KOTAKBKETF,20160902,206,206,200,201.11,1244
KOTAKGOLD,20160902,279.75,279.75,275.1,275.7,10323
KOTAKNIFTY,20160902,886,888.8,884,886.66,3496
KOTAKNV20,20160902,38,38.2,38,38,42
KOTAKPSUBK,20160902,316.9,319,316.9,318.13,268
KOTARISUG,20160902,14.75,15,14.4,14.65,43171
KOTHARIPET,20160902,20.5,20.75,20.45,20.5,6470
KOTHARIPRO,20160902,159.8,159.8,157.7,158.35,1896
KPIT,20160902,130.2,131.25,127.95,128.85,572208
KPRMILL,20160902,1116.2,1140.05,1114.4,1129.5,8891
KRBL,20160902,262.2,268.9,262,267.15,45100
KRIDHANINF,20160902,74.45,74.45,71.6,71.95,11880
KSBPUMPS,20160902,657.9,665,627.7,634.9,5194
KSCL,20160902,341.5,341.5,324.5,327.4,1619230
KSERASERA,20160902,0.2,0.2,0.15,0.15,92042
KSK,20160902,27.6,30.5,27.2,29.85,426354
KSL,20160902,343,349,338.6,343.3,263584
KTIL,20160902,266.25,266.45,257,261.1,10917
KTKBANK,20160902,150.5,151.95,150.3,151.45,1473467
KWALITY,20160902,118.8,124.25,118.65,121.9,668386
L&TFH,20160902,97.2,97.8,96.5,97.1,3035024
LAKPRE,20160902,37.9,38.9,37,37.4,1813
LAKSHMIEFL,20160902,36.45,43.35,36.05,43.1,5148641
LAKSHVILAS,20160902,138.15,142.35,138.15,139.9,418669
LALPATHLAB,20160902,1060,1270,1051.1,1161.3,1466322
LAMBODHARA,20160902,96.35,97,95.3,95.55,17581
LAOPALA,20160902,550,552,540,547.55,12007
LAXMIMACH,20160902,4031.5,4179.9,4010,4097.85,13174
LCCINFOTEC,20160902,0.25,0.3,0.25,0.25,22707
LGBBROSLTD,20160902,475.1,487,474,484.6,11929
LGBFORGE,20160902,5.6,5.75,5.55,5.55,65807
LIBERTSHOE,20160902,170,171.85,165.7,166.55,47421
LICHSGFIN,20160902,572.55,583.55,572.55,574.95,1824794
LICNETFGSC,20160902,16.08,16.08,15.96,16.07,22601
LINCOLN,20160902,239.65,253.9,239.65,245.35,1749667
LINCPEN,20160902,280,285.95,278,279.9,12567
LINDEINDIA,20160902,382.3,387.8,380.05,382.15,1944
LIQUIDBEES,20160902,1000,1000.01,999.99,1000,389622
LITL,20160902,4.45,4.65,4.45,4.55,1941386
LLOYDELENG,20160902,259,261.7,256.2,257.8,135458
LML,20160902,7.3,7.5,7.3,7.4,63615
LOKESHMACH,20160902,78.5,80.5,77.1,80,3245
LOTUSEYE,20160902,15.5,15.95,15.4,15.6,12758
LOVABLE,20160902,252.05,253.95,250.35,251.6,16072
LPDC,20160902,4.25,4.25,3.95,4.15,10428
LSIL,20160902,1.75,1.9,1.65,1.75,64899
LT,20160902,1507.1,1512.5,1486.8,1505.05,1170337
LTI,20160902,647,652.1,640.05,643.95,90488
LUMAXIND,20160902,678,716.9,676,709.9,58328
LUMAXTECH,20160902,430.3,434.6,424,429.55,17875
LUPIN,20160902,1509.9,1525,1504.5,1518.05,1028961
LUXIND,20160902,610,616.5,605,607.5,1803
LYCOS,20160902,10.7,11.15,10.3,11.05,557003
LYKALABS,20160902,67.65,69.5,65.95,68.25,133368
LYPSAGEMS,20160902,62.45,63.5,60.15,60.7,39682
M&M,20160902,1460,1476,1435.6,1473.6,1408316
M&MFIN,20160902,354,354.9,348.55,351.75,779796
M100,20160902,15.2,15.67,15.2,15.64,17062
M50,20160902,82.3,83.3,82.25,82.41,2349
MAANALU,20160902,40.8,44.25,40.8,43.8,8835
MADHAV,20160902,50,50.5,49.4,50.4,5424
MADHUCON,20160902,47.25,50.75,47.25,49,246614
MADRASFERT,20160902,14.3,14.4,14.1,14.15,39988
MAGMA,20160902,99.3,100.75,98.95,99.55,379024
MAGNUM,20160902,2.5,3.3,2.5,2.85,38900
MAHABANK,20160902,31.05,31.2,30.8,30.95,32761
MAHASTEEL,20160902,380,417,380,390.55,345225
MAHINDCIE,20160902,178.15,183.35,177.4,180.65,111365
MAHLIFE,20160902,430,434.7,429,432.65,6944
MAHSCOOTER,20160902,1538.7,1555.5,1520.2,1533.85,3787
MAHSEAMLES,20160902,223.35,223.95,216.6,219,23678
MAITHANALL,20160902,283,284.75,280,283.05,14967
MAJESCO,20160902,486.5,498,481,486.35,121264
MALUPAPER,20160902,25.4,26.4,24.05,24.65,92455
MANAKALUCO,20160902,4.35,4.8,4.35,4.7,8325
MANAKCOAT,20160902,7.15,7.2,7.15,7.15,494
MANAKINDST,20160902,16,16.8,15.65,16,15736
MANAKSIA,20160902,53.15,54.4,52.9,53.95,3668
MANAKSTEEL,20160902,9.05,9.4,8.9,9,2421
MANALIPETC,20160902,30.85,30.9,30.35,30.7,129413
MANAPPURAM,20160902,84,87.8,83.65,87.25,5304098
MANDHANA,20160902,102.45,113.15,102.45,113.15,1517799
MANGALAM,20160902,166.6,169.95,163.5,165.45,79087
MANGCHEFER,20160902,44.1,52,44.1,47.8,579605
MANGLMCEM,20160902,352.8,365.95,349,364.15,61930
MANGTIMBER,20160902,30.5,32,30,30.55,157369
MANINDS,20160902,54.85,55.2,54,54.4,85383
MANINFRA,20160902,47.7,48.85,47.7,48.05,472618
MANPASAND,20160902,729.95,740.05,723,736.5,32944
MANUGRAPH,20160902,46.9,48,46.6,47.6,8104
MARALOVER,20160902,27.1,27.6,27,27.1,30083
MARICO,20160902,295.1,295.9,289.95,290.9,1159796
MARKSANS,20160902,40.4,44.65,40.4,43,5165089
MARUTI,20160902,5078,5188.65,5075,5160.45,956049
MASTEK,20160902,130.45,130.45,128.4,129.05,38915
MAWANASUG,20160902,42,45.2,40.75,42.1,172424
MAXINDIA,20160902,149.95,150,142.85,146.25,489854
MAXVIL,20160902,55.95,56.1,54.1,54.95,344859
MAXWELL,20160902,63.65,66.65,63.6,64.85,151077
MAYURUNIQ,20160902,438.9,438.9,426.05,430.7,10279
MBECL,20160902,66.1,69.5,66.1,68.4,29861
MBLINFRA,20160902,62.75,62.75,62.75,62.75,747282
MCDHOLDING,20160902,28.5,28.7,28.2,28.35,7017
MCDOWELL-N,20160902,2335.9,2345,2312.1,2339.05,105231
MCLEODRUSS,20160902,179.5,180.8,178.5,179.9,215879
MCX,20160902,995.9,1002,987.05,998.95,242600
MEGASOFT,20160902,15.8,17,15.8,16.65,55349
MEGH,20160902,38.65,40.7,37.75,39.25,2283136
MELSTAR,20160902,5,5,5,5,400
MENONBE,20160902,85.5,85.5,82,82.55,59309
MEP,20160902,42.7,44,42.7,43.05,115235
MERCATOR,20160902,50.85,51.85,50.25,50.6,1522530
MERCK,20160902,718.05,720,709.6,714.15,6452
METALFORGE,20160902,58,58,55.55,56.5,52797
METKORE,20160902,2.2,2.2,2.05,2.15,24085
MFSL,20160902,568.95,574.75,555.1,572.05,253070
MGL,20160902,635.4,649.95,612,635.3,1048848
MHRIL,20160902,475,494.5,466.55,489.55,21837
MIC,20160902,13.8,13.9,13.6,13.65,135798
MICROSEC,20160902,57,58.5,56,56.75,7019
MIDCAPIWIN,20160902,57.32,57.36,57.32,57.36,43
MINDACORP,20160902,116.7,116.7,113.2,113.9,26827
MINDAIND,20160902,1388,1428,1368,1406.9,41543
MINDTECK,20160902,82.5,84.9,81.6,81.95,5687
MINDTREE,20160902,552.7,553.9,546.1,548.85,386267
MIRCELECTR,20160902,12.05,12.25,11.6,11.7,206704
MIRZAINT,20160902,84.9,85.1,84.25,84.45,131217
MMFL,20160902,427.1,431,422,429.15,10406
MMTC,20160902,44.7,46,44.25,45.1,406997
MOHITIND,20160902,45.3,46.4,40.8,40.8,135851
MOIL,20160902,250.6,284,248.8,270.75,1554831
MOLDTECH,20160902,51,52.5,50.55,51.8,5080
MOLDTKPAC,20160902,214.8,214.8,207,208.05,22356
MONNETISPA,20160902,22.95,23.15,22.55,22.65,70515
MONSANTO,20160902,2360,2360,2300,2306,15185
MONTECARLO,20160902,458.8,465.95,457,457.4,8839
MORARJEE,20160902,50.1,50.35,48.05,48.65,27857
MOREPENLAB,20160902,19.7,23.7,19.6,23.7,6120899
MOSERBAER,20160902,7.8,7.95,7.8,7.85,369914
MOTHERSUMI,20160902,322.2,324.25,319.3,320.65,1110451
MOTILALOFS,20160902,499,500,485.4,489.85,97662
MOTOGENFIN,20160902,39.3,43,39.3,43,509
MPHASIS,20160902,563.95,567.85,558.65,563.2,23238
MPSLTD,20160902,650,661.45,650,653.55,4768
MRF,20160902,37390,39000,37235,38852.55,21168
MRO-TEK,20160902,45.25,46,44.1,45.5,12077
MRPL,20160902,80,81.8,78.55,79.1,1148909
MSPL,20160902,11,11.05,10.9,10.95,5550
MTEDUCARE,20160902,133.15,140,133.15,137.6,77776
MTNL,20160902,21.8,22,21.05,21.8,1164148
MUKANDENGG,20160902,31.45,33.15,31.45,32,24274
MUKANDLTD,20160902,58.8,63.8,58,63.2,635188
MUKTAARTS,20160902,73.75,76.9,72.5,73,98755
MUNJALAU,20160902,84,91.5,83.05,89.65,346658
MUNJALSHOW,20160902,180,195.15,180,189.25,320047
MURUDCERA,20160902,27.45,27.45,25.75,25.85,30834
MUTHOOTCAP,20160902,200.3,205,199.5,200.2,8951
MUTHOOTFIN,20160902,361,366.15,358.35,360.05,560280
MVL,20160902,0.4,0.4,0.3,0.35,152352
MYSOREBANK,20160902,528,534.8,528,533.45,23778
N100,20160902,300,306.25,299.15,303.28,751
NAGAFERT,20160902,10.45,10.95,10.45,10.7,157587
NAGAROIL,20160902,4.85,5,4.75,4.85,202975
NAGREEKCAP,20160902,13.3,13.5,13.2,13.2,2208
NAGREEKEXP,20160902,36.1,37.3,36.05,36.9,2406
NAHARCAP,20160902,82.1,85.4,82.1,82.5,5349
NAHARINDUS,20160902,103.75,104.05,101.15,101.8,55262
NAHARPOLY,20160902,50.1,50.4,49.1,49.2,7217
NAHARSPING,20160902,115.05,117,114.2,115,24823
NAKODA,20160902,0.35,0.35,0.3,0.3,19840
NATCOPHARM,20160902,687,691,672.4,677.2,247694
NATHBIOGEN,20160902,101.2,106.6,101.2,105.95,12538
NATIONALUM,20160902,46.7,47.5,46.3,46.9,339198
NATNLSTEEL,20160902,21.15,21.15,20.5,21,4385
NAUKRI,20160902,839.45,849,829.3,832.4,23050
NAVINFLUOR,20160902,2371.8,2399.95,2350,2363.35,2963
NAVKARCORP,20160902,197,198.15,190.3,192,129768
NAVNETEDUL,20160902,103.7,105.6,102.55,104,32160
NBCC,20160902,243,249.95,241.15,244.6,1880018
NBVENTURES,20160902,115,115.75,112.2,113.95,145979
NCC,20160902,86.3,88.1,84.05,86.7,8320057
NCLIND,20160902,126.95,129.75,125.75,128.7,70443
NDGL,20160902,660.65,660.65,660.65,660.65,122
NDL,20160902,122.2,123.5,120.1,121,201995
NDTV,20160902,95.6,96.45,90,91.05,527295
NECCLTD,20160902,43.2,43.25,40.85,41,42522
NECLIFE,20160902,35.8,37.85,35.8,37.05,1115371
NELCAST,20160902,57.65,64.9,57.65,63.5,130000
NELCO,20160902,86.5,87.3,85.35,86.05,48454
NEPCMICON,20160902,1.4,1.45,1.35,1.45,5835
NESCO,20160902,1728.1,1749.95,1703,1721,1784
NESTLEIND,20160902,6528,6528,6425,6439.65,14379
NET4,20160902,2,2,1.9,1.9,1001
NETWORK18,20160902,44.15,45,43.55,44.65,308166
NEULANDLAB,20160902,1010.3,1022.9,1004.95,1016.9,9273
NEXTMEDIA,20160902,19,19.6,18.4,18.8,58545
NFL,20160902,32.8,32.85,32.25,32.45,221429
NH,20160902,310,319,307.05,311.7,39250
NHPC,20160902,27.7,28.05,27.6,28,4149005
NIBL,20160902,42,42,39.9,40.1,6207
NICCO,20160902,0.45,0.45,0.45,0.45,102
NIF100IWIN,20160902,93.76,93.81,93.4,93.4,256
NIFTYBEES,20160902,894.1,897,891.5,896.19,31862
NIFTYEES,20160902,8947,8947,8937,8937,97
NIFTYIWIN,20160902,89.25,89.64,88.8,89.64,4017
NIITLTD,20160902,94.35,97.7,93.7,96.65,2222951
NIITTECH,20160902,403.85,407,399.2,400.6,215233
NILAINFRA,20160902,14.95,16,14.85,15.05,662691
NILKAMAL,20160902,1250,1268.8,1243.25,1260.45,52699
NIPPOBATRY,20160902,1006.1,1012.9,996,1002.15,1540
NIRVIKARA,20160902,75.9,75.9,68.1,69.35,407794
NITCO,20160902,63.3,65.85,61.1,63.3,661996
NITESHEST,20160902,12.9,13.25,12.9,13.05,87181
NITINFIRE,20160902,25,25.5,24.8,25.1,274041
NITINSPIN,20160902,67.5,77.25,67.3,73.55,597812
NKIND,20160902,45.25,45.25,42.5,43,50070
NLCINDIA,20160902,76.6,77.35,76.25,76.85,39116
NMDC,20160902,107.2,108.2,105.95,107.6,1538777
NOCIL,20160902,61.9,63.4,61.75,62.75,901922
NOESISIND,20160902,0.55,0.55,0.55,0.55,1000
NOIDATOLL,20160902,23.35,23.5,22.7,23.2,1106786
NRBBEARING,20160902,118.95,118.95,117,117.5,12466
NSIL,20160902,777,780,755,764.6,777
NTPC,20160902,159.2,160.8,157.75,160,3916684
NUCLEUS,20160902,190,190.05,183.25,184.1,23288
NUTEK,20160902,0.65,0.7,0.6,0.7,110338
NV20IWIN,20160902,37.69,37.69,37.59,37.59,14
OBEROIRLTY,20160902,304.95,319.35,300.7,304.8,379669
OCCL,20160902,738,747,730.05,734.7,1551
OCL,20160902,819.8,831,807.5,829.4,39446
OFSS,20160902,3451.9,3474,3440,3453.15,17955
OIL,20160902,383.7,388.9,382.9,385.8,358927
OILCOUNTUB,20160902,31.95,32.85,30,31.6,43779
OISL,20160902,9.15,9.25,9,9.1,361521
OMAXAUTO,20160902,75.75,76.7,73.2,73.75,47434
OMAXE,20160902,160.8,161.6,160.45,161.2,640329
OMKARCHEM,20160902,168.4,171.9,168,168.65,65510
OMMETALS,20160902,45.1,48.65,45.1,47.3,184611
ONELIFECAP,20160902,27.45,28.9,27.45,28.1,16394
ONGC,20160902,237,240.15,235.15,238.75,2848749
ONMOBILE,20160902,109.75,109.8,108.4,108.55,97041
ONWARDTEC,20160902,68,69,67.3,68,6889
OPTOCIRCUI,20160902,11.75,12.65,11.55,12.1,1909448
ORBITCORP,20160902,6.15,6.45,6.15,6.3,84975
ORBTEXP,20160902,254,254,250,250.7,4604
ORCHIDPHAR,20160902,37.1,38.35,36.2,37.5,421710
ORICONENT,20160902,59.7,61.1,59.2,59.55,267409
ORIENTABRA,20160902,36.05,36.7,35.5,35.65,12823
ORIENTALTL,20160902,10.05,10.65,9.65,10.15,19962
ORIENTBANK,20160902,122.5,124.7,122.1,123.95,2882337
ORIENTBELL,20160902,157.95,158,153.9,154.3,3774
ORIENTCEM,20160902,197,206.8,194.5,204.5,380022
ORIENTHOT,20160902,27.4,27.4,26,26.8,36926
ORIENTLTD,20160902,67,67,67,67,50
ORIENTPPR,20160902,68.7,70,67.2,68.7,621852
ORIENTREF,20160902,101.15,105,101.15,104.3,18831
ORISSAMINE,20160902,2133.5,2200,2130,2135.8,3990
ORTEL,20160902,136.95,140,133.05,139.25,1994
ORTINLABSS,20160902,18.65,19.55,18.6,19,18035
OUDHSUG,20160902,97.2,106.85,96.5,103.2,267000
PAEL,20160902,10.9,11.25,10.8,11.05,1174
PAGEIND,20160902,15195,15326,14937.65,15235.35,7798
PALREDTEC,20160902,72,74.4,70.4,70.95,2360
PANACEABIO,20160902,105.15,107.95,105.15,105.55,22168
PANAMAPET,20160902,68,69.65,67.2,68,4457
PANORAMUNI,20160902,10.4,10.4,9.8,10,25129
PAPERPROD,20160902,278.25,282.35,277.1,280.55,5765
PARABDRUGS,20160902,6.4,6.45,6.1,6.2,46779
PARACABLES,20160902,3.2,3.4,3,3.2,33422
PARAGMILK,20160902,342.5,348.9,334.05,338.6,162528
PARASPETRO,20160902,0.2,0.2,0.15,0.15,33816
PARRYSUGAR,20160902,37.15,39.3,36.5,37.1,14557
PARSVNATH,20160902,16.7,17,16.6,16.75,156986
PATELENG,20160902,64.6,64.6,61.5,64.6,2514937
PATINTLOG,20160902,94.4,94.4,92.25,92.9,67108
PATSPINLTD,20160902,9,9,8.8,9,432
PBAINFRA,20160902,23,23.2,22,22.3,20992
PCJEWELLER,20160902,470,477.15,467,472.25,650804
PDMJEPAPER,20160902,14.05,14.05,13.3,13.3,13193
PDPL,20160902,29.15,30.65,29.15,30.3,31895
PDSMFL,20160902,170.1,172,166,172,1242
PDUMJEIND,20160902,9.9,10.1,9.9,10.1,9927
PDUMJEPULP,20160902,18.6,19.25,18.35,19.05,19269
PEARLPOLY,20160902,18,18.85,18,18.1,5094
PEL,20160902,1847.5,1850,1799.65,1809.75,104662
PENIND,20160902,43.5,44,42.5,42.95,241017
PENINLAND,20160902,19,19.8,18.75,19.2,372994
PENPEBS,20160902,177.9,177.9,166.5,172,609
PERSISTENT,20160902,620,628.85,613.3,618.5,111238
PETRONENGG,20160902,146,148.85,146,147.2,1607
PETRONET,20160902,351.05,358.6,350,353.4,1566674
PFC,20160902,121.6,123.35,119.4,122.9,4076650
PFIZER,20160902,1965,1990,1942,1973.5,14914
PFOCUS,20160902,70.05,71.95,67.7,70.9,105960
PFS,20160902,37.1,37.6,37.1,37.2,537532
PGEL,20160902,160.1,166.05,159.1,160.75,48897
PGHH,20160902,6507.1,6630,6507.1,6594,10932
PGIL,20160902,200,205,195.3,196.85,5851
PHILIPCARB,20160902,265.1,273,252.1,253.5,954466
PHOENIXLL,20160902,147.7,149.9,145,148.6,41442
PHOENIXLTD,20160902,405,424.9,405,413.1,94050
PIDILITIND,20160902,698,701.3,692.55,696.9,190007
PIIND,20160902,829,843.8,818.5,823.3,119599
PILANIINVS,20160902,1390.05,1419.8,1390,1409.3,535
PILITA,20160902,10.55,10.65,10.3,10.3,82309
PINCON,20160902,68.75,68.75,67.15,67.45,293893
PIONDIST,20160902,127.55,148.7,125.2,142.05,189210
PIONEEREMB,20160902,55,65.5,55,61.55,585316
PIRPHYTO,20160902,97.8,116.1,95,116.1,1020136
PITTILAM,20160902,39.2,39.55,38.8,39,13306
PKTEA,20160902,147,148,144,145.85,1337
PLASTIBLEN,20160902,420.25,438,420.2,432.6,5609
PNB,20160902,126.05,126.8,124.3,126.15,6841019
PNBGILTS,20160902,28.45,28.45,28,28.1,111447
PNC,20160902,14.3,14.7,14.05,14.4,1136
PNCINFRA,20160902,120.5,122,120.5,121.05,103088
PNEUMATIC,20160902,832,875,825,867.5,350
POCHIRAJU,20160902,7.85,8.15,7.8,7.9,24740
POKARNA,20160902,818.95,829,790,796.05,11792
POLARIS,20160902,181.8,189.9,180.35,186.05,82027
POLYMED,20160902,398,400,391,393.2,3245
POLYPLEX,20160902,282.55,289.75,282.55,287.15,6684
PONNIERODE,20160902,209,212.7,195,200.1,15390
POWERGRID,20160902,184.55,185,182.3,183.8,2170349
POWERMECH,20160902,483.85,495,479.45,481.4,26736
PPAP,20160902,154.1,163,154.1,157.1,55992
PRABHAT,20160902,96.25,96.6,93.05,95.1,236897
PRAENG,20160902,7.3,8.75,7.3,8.75,242919
PRAJIND,20160902,89.75,90.05,88.15,88.9,555639
PRAKASH,20160902,53.35,53.9,52.85,53.55,882820
PRAKASHCON,20160902,15.3,15.45,15,15.3,1385786
PRAKASHSTL,20160902,1.3,1.55,1.3,1.5,836461
PRATIBHA,20160902,18.7,19.6,18.7,19.6,647541
PRECAM,20160902,145.35,148,144.6,146,21113
PRECOT,20160902,47.3,48.05,47.3,48,1652
PRECWIRE,20160902,109,110.5,108.5,109.55,27027
PREMEXPLN,20160902,335.4,354,334.5,349.75,8690
PREMIER,20160902,32.5,32.9,31.7,31.8,4495
PRESSMN,20160902,46.3,46.9,45.75,46.7,6398
PRESTIGE,20160902,187,189.6,184,185.65,29054
PRICOL,20160902,111.8,113.95,111.5,113.1,748162
PRIMESECU,20160902,13.5,14.7,13.5,14.7,343707
PRISMCEM,20160902,114.5,115.2,112.05,112.5,174843
PROVOGE,20160902,4.35,4.45,4.35,4.4,52827
PROZONINTU,20160902,26.4,26.95,26.1,26.45,46528
PSB,20160902,51.5,52.55,51.35,52.05,81588
PSL,20160902,6.05,6.25,5.95,6.05,43095
PSUBNKBEES,20160902,345,347,342.64,346.99,847
PTC,20160902,83.35,85.35,82.3,84.6,1305709
PTL,20160902,121.1,127,121.1,126.7,8328
PUNJABCHEM,20160902,184.4,187,181,181.7,7209
PUNJLLOYD,20160902,24.65,26.4,24.5,25.5,9405998
PURVA,20160902,50.05,50.25,49.3,49.8,62884
PVP,20160902,4.55,4.65,4.5,4.55,31205
PVR,20160902,1220,1296,1220,1273.45,1142600
QGOLDHALF,20160902,1409.95,1409.95,1390.1,1393.75,890
QNIFTY,20160902,770.09,931.1,770.09,930.6,24
QUESS,20160902,548.75,549.9,535,536.55,86255
QUICKHEAL,20160902,238,243,236.5,237.25,79016
RADAAN,20160902,1.85,1.85,1.85,1.85,1500
RADICO,20160902,100.25,103.35,99.05,100.75,345380
RAIN,20160902,45.85,45.85,44.65,45.05,260012
RAINBOWPAP,20160902,2.05,2.05,1.95,2.05,275184
RAIREKMOH,20160902,98,115,98,115,206358
RAJESHEXPO,20160902,437.5,437.6,431,432.45,243601
RAJOIL,20160902,1.75,1.75,1.75,1.75,5100
RAJRAYON,20160902,0.3,0.3,0.25,0.3,6220
RAJSREESUG,20160902,47.1,51,46.65,48,86710
RAJTV,20160902,64.3,65.1,63.2,63.7,32995
RALLIS,20160902,225,227.8,225,226,169962
RAMANEWS,20160902,23.55,24.4,23.55,24.05,58971
RAMASTEEL,20160902,118.7,118.75,113.85,114.95,25668
RAMCOCEM,20160902,560,570.75,555,557.5,152565
RAMCOIND,20160902,174.7,178.4,169.8,170.9,145997
RAMCOSYS,20160902,505.4,505.4,480,484.2,9308
RAMKY,20160902,78,81.85,77.5,79.75,78951
RAMSARUP,20160902,1.5,1.5,1.5,1.5,1038
RANASUG,20160902,9.35,9.8,9.25,9.35,1188177
RANEENGINE,20160902,511,514.95,502.25,505.3,140
RANEHOLDIN,20160902,732.4,756,715,743.75,10914
RASOYPR,20160902,0.2,0.2,0.15,0.2,379892
RATNAMANI,20160902,558,562,546,555.75,2688
RAYMOND,20160902,433,435.05,428,429.9,95266
RBL,20160902,820,820,766.65,780.3,92165
RBLBANK,20160902,306.5,309,298.55,301.25,4762383
RCF,20160902,47.15,47.7,47.15,47.35,374528
RCOM,20160902,49,49.9,47.35,49.25,30703945
RDEL,20160902,64.1,64.75,63.2,64,576249
RECLTD,20160902,239,241,237,240.15,1774556
REDINGTON,20160902,105.05,108.8,105.05,107.55,73839
REFEX,20160902,12.2,12.4,11.9,12,42069
REGENCERAM,20160902,3.85,3.85,3.85,3.85,100
REIAGROLTD,20160902,0.55,0.55,0.5,0.5,227866
REISIXTEN,20160902,0.5,0.5,0.45,0.45,750
RELAXO,20160902,436,452.8,436,449.3,22544
RELBANK,20160902,2170,2170,2152.65,2152.65,377
RELCAPITAL,20160902,527.7,548.3,526.2,544.65,3794834
RELCNX100,20160902,91.05,91.05,91.05,91.05,42
RELCONS,20160902,44,44,40.71,40.86,120
RELDIVOPP,20160902,22.77,22.77,22.77,22.77,5
RELGOLD,20160902,2693.35,2712.3,2691.35,2702.1,1436
RELIANCE,20160902,1031.1,1032.55,1002.3,1013.35,6428814
RELIGARE,20160902,260,260,255,255.8,2567
RELINFRA,20160902,585.95,618.5,584.1,614.8,4605401
RELNIFTY,20160902,91.1,91.17,90.85,90.85,91
RELNV20,20160902,382.81,382.81,382.81,382.81,2
REMSONSIND,20160902,44.8,44.8,44.8,44.8,250
RENUKA,20160902,16.85,16.85,16.05,16.3,4440528
REPCOHOME,20160902,861.45,869,846.7,854,14631
REPRO,20160902,428,438,427.25,429.9,3577
RESPONIND,20160902,81.85,82.85,80.05,81,2400
REVATHI,20160902,699,700,699,700,146
RICOAUTO,20160902,64.25,66.85,64.25,66.1,1592654
RIIL,20160902,434.9,441.8,432.15,438.3,338947
RJL,20160902,138.9,143.65,133,140.95,29380
RKDL,20160902,8.4,8.45,8.1,8.45,3113
RKFORGE,20160902,405,405.55,400.05,403.95,95203
RMCL,20160902,7.5,7.8,7.35,7.7,109004
RML,20160902,379.7,386.75,370,385.4,5501
ROHITFERRO,20160902,4.25,4.45,4.25,4.3,11139
ROHLTD,20160902,67,69.3,66.3,67.55,39813
ROLTA,20160902,63.4,64.15,63.1,63.9,289422
ROSSELLIND,20160902,99.7,101.8,99,100.25,7472
RPGLIFE,20160902,431,462,428.5,441.7,346498
RPOWER,20160902,51.4,52.1,51,51.85,2771016
RPPINFRA,20160902,183.05,186.35,181.65,184.8,31690
RRSLGETF,20160902,15.96,15.96,15.96,15.96,1
RSSOFTWARE,20160902,79,80.25,78,78.15,89600
RSWM,20160902,457,459.2,448.9,450.8,13480
RSYSTEMS,20160902,54.8,55.3,52.35,54.85,49372
RTNINFRA,20160902,3.5,3.55,3.5,3.5,185046
RTNPOWER,20160902,10.25,10.25,9.6,9.65,1637296
RUBYMILLS,20160902,395,405,386.3,393.35,14528
RUCHINFRA,20160902,5.8,5.85,5.8,5.85,4162
RUCHIRA,20160902,82,84,82,82.65,17522
RUCHISOYA,20160902,19.6,20.8,18.95,20.4,992809
RUPA,20160902,281.3,286.75,280,281.25,4325
RUSHIL,20160902,458.65,467,448.55,457.2,148418
SABTN,20160902,262,266.9,261.8,263.95,29176
SADBHAV,20160902,292,294.9,288.2,289.65,25808
SADBHIN,20160902,112.5,112.6,106,107.4,97676
SAGCEM,20160902,632.05,643.9,632,637.7,4292
SAIL,20160902,47.75,48.2,47.5,48.05,3346376
SAKHTISUG,20160902,39,40.6,38.1,38.8,390676
SAKSOFT,20160902,209.85,209.85,205.2,205.7,2671
SAKUMA,20160902,54.4,55.7,53.25,53.8,11194
SALORAINTL,20160902,44,46.6,43.5,44.3,1355
SALSTEEL,20160902,3.05,3.2,3,3,11110
SALZERELEC,20160902,206.9,210.95,205.55,207.15,26572
SAMBHAAV,20160902,6.5,7.3,6.05,7,179174
SANDESH,20160902,870,870,852.5,861.4,1007
SANGAMIND,20160902,265,267.75,262.5,263.6,99370
SANGHIIND,20160902,81,81.65,79.45,80.85,143093
SANGHVIFOR,20160902,41.1,43.5,39.75,40.95,21827
SANGHVIMOV,20160902,241.9,243.9,240.15,241.5,27406
SANOFI,20160902,4499.95,4549.8,4450.05,4461.75,1708
SANWARIA,20160902,6,6.1,6,6,77436
SARDAEN,20160902,169,172.8,167,167.9,58920
SAREGAMA,20160902,237.55,246.9,237,240.6,17468
SARLAPOLY,20160902,63.8,66.9,63.75,64.85,253109
SASKEN,20160902,362.2,367.35,360.6,363.5,20699
SATHAISPAT,20160902,65,65,60.1,60.6,32949
SATIN,20160902,599.75,599.85,587.95,590.05,45138
SBBJ,20160902,675.3,682.05,670,679.25,20395
SBIN,20160902,252,255.2,251.65,254.6,11380257
SBT,20160902,530,534,530,533.25,44059
SCHNEIDER,20160902,132,136.4,131.1,134.65,72962
SCI,20160902,68.75,74.5,67.7,70.35,6913866
SDBL,20160902,160.3,160.3,156.9,159,21024
SEAMECLTD,20160902,88.35,92.5,88.35,92.05,15460
SEINV,20160902,175,175,169.85,170.05,91
SELAN,20160902,194.25,195,191.05,192.15,32595
SELMCL,20160902,3.25,3.25,3.1,3.2,226156
SEPOWER,20160902,8.8,8.8,6.45,6.75,1744
SEQUENT,20160902,135,136.85,131.5,133.85,17136
SERVALL,20160902,3.25,3.4,3.25,3.4,225
SESHAPAPER,20160902,452.9,458.8,445,446.9,2202
SETCO,20160902,43.95,44.25,43.2,43.55,72150
SETF10GILT,20160902,180,180,141.01,142.03,638
SETFGOLD,20160902,2850,2859.95,2842.2,2849.65,6741
SETFNIF50,20160902,89,89.08,88.74,88.9,1168
SETFNIFBK,20160902,201.06,201.06,200.95,200.99,521
SETFNN50,20160902,232.75,232.75,232.75,232.75,400
SEZAL,20160902,6.9,6.9,6.9,6.9,10
SFCL,20160902,117.9,118.5,115,115.35,37240
SGFL,20160902,2.5,2.5,2.5,2.5,1
SGJHL,20160902,5.8,6,5.8,6,16628
SGL,20160902,12.8,13.25,11.15,12.5,27001
SHAHALLOYS,20160902,9.6,9.6,8.4,9.2,1392
SHAKTIPUMP,20160902,142.9,142.9,139,141.05,31732
SHALPAINTS,20160902,201.3,209.85,196.6,204.85,342021
SHANTIGEAR,20160902,137.9,139,130.05,131.05,568397
SHARDACROP,20160902,368.05,374,365,367.2,10859
SHARDAMOTR,20160902,1166.95,1298,1166.95,1182.3,9050
SHARIABEES,20160902,197.85,199.49,197.85,199.25,7
SHARONBIO,20160902,8.9,8.9,8.65,8.75,520279
SHEMAROO,20160902,335.4,339,333,335.3,10102
SHILPAMED,20160902,539.05,548.35,529.55,536.85,61790
SHILPI,20160902,198.75,211.3,198.75,204.3,287439
SHIRPUR-G,20160902,135.85,146.4,134,143.7,472195
SHIVAMAUTO,20160902,46,46.45,45.5,45.95,63689
SHIVTEX,20160902,137.2,139.5,133.15,138.7,20062
SHK,20160902,344.6,354.7,339.6,341.35,127209
SHOPERSTOP,20160902,390,396,383.15,385.75,24792
SHREECEM,20160902,17100.1,17363.2,17100.1,17231.15,4933
SHREEPUSHK,20160902,116.55,118,115.2,117.45,75378
SHREERAMA,20160902,10.5,10.5,9.6,9.6,16997
SHRENUJ,20160902,2.2,2.2,2.05,2.1,2919449
SHREYANIND,20160902,62.4,67,61.5,62.25,2209
SHREYAS,20160902,271.35,288,253.95,271.5,66143
SHRIPISTON,20160902,1570,1570,1503,1543.15,412
SHRIRAMCIT,20160902,2104.6,2137,2104.55,2131.15,3113
SHRIRAMEPC,20160902,22.85,23.4,22.1,22.85,58997
SHYAMCENT,20160902,7.4,7.4,7.1,7.35,750
SHYAMTEL,20160902,30,31.35,29.9,30.3,4841
SICAGEN,20160902,21.6,22.45,20.7,21.15,91008
SICAL,20160902,182.9,187.75,176.2,179.9,363649
SIEMENS,20160902,1258.1,1268.25,1254.6,1260.95,148896
SIGNET,20160902,32.6,34.9,32.5,33.45,876893
SIL,20160902,30.25,30.25,30.25,30.25,13203
SILINV,20160902,97.35,98,97.35,97.9,2951
SIMBHALS,20160902,33.25,35.9,32.45,33,48957
SIMPLEX,20160902,27.15,29.4,26.3,29.1,77114
SIMPLEXINF,20160902,307,334.5,307,327.4,98450
SINTEX,20160902,75.6,76.35,75.4,76.1,2566920
SITASHREE,20160902,11.2,11.85,11,11.2,69769
SITINET,20160902,33.6,34.45,33.1,33.9,101902
SIYSIL,20160902,1311.05,1336,1300,1330.9,3746
SJVN,20160902,28,28,27.85,27.85,122704
SKFINDIA,20160902,1411.25,1419.9,1398.25,1409.7,27638
SKIL,20160902,20,20.6,19.25,19.65,52796
SKIPPER,20160902,159,162,158.6,160.85,28002
SKMEGGPROD,20160902,64.85,64.85,62.55,64.15,27642
SMARTLINK,20160902,91.45,91.45,89,89.6,18660
SMLISUZU,20160902,1353.05,1397.85,1353.05,1374.8,102153
SMPL,20160902,2.35,2.4,2.25,2.25,232126
SMSPHARMA,20160902,88.75,89.2,86.9,87.5,54941
SNOWMAN,20160902,69.5,70.45,69.1,69.9,1310657
SOBHA,20160902,288,289,286.15,287.55,21862
SOLARINDS,20160902,645.1,659,636,640.2,131507
SOMANYCERA,20160902,580.2,586.7,580.2,582.6,11000
SOMATEX,20160902,7.35,7.6,7.15,7.4,17726
SONASTEER,20160902,61.9,63,60.5,62,137770
SONATSOFTW,20160902,153,153.9,150.1,152.1,112215
SOTL,20160902,650,652.95,626.3,631.4,1327
SOUTHBANK,20160902,22.3,22.5,22,22.35,2036323
SPAL,20160902,328.65,341,323.3,338.75,274560
SPARC,20160902,378.8,384.3,370.1,381,215860
SPECIALITY,20160902,90,90.45,87.5,88.25,7024
SPENTEX,20160902,4.65,4.7,4.45,4.5,60011
SPHEREGSL,20160902,70.5,70.9,67.8,70,27578
SPIC,20160902,20.25,20.25,19.6,19.75,100076
SPICEMOBI,20160902,16.8,16.8,16.15,16.3,19542
SPLIL,20160902,29,31,28.1,28.6,6851
SPMLINFRA,20160902,70.6,79,70,78.05,128022
SPYL,20160902,1.45,1.5,1.4,1.45,26108
SQSBFSI,20160902,895,914,895,908.6,10076
SREEL,20160902,167,181,162,162.2,643
SREINFRA,20160902,76.5,77.9,75.5,76.25,927485
SRF,20160902,1716,1734,1699.25,1705,130983
SRGINFOTEC,20160902,0.25,0.3,0.25,0.3,47889
SRHHYPOLTD,20160902,101.3,105,99.95,102,4581
SRIPIPES,20160902,295.7,297.4,284,293.95,172953
SRSLTD,20160902,6.7,7.3,6.55,6.95,2347996
SRTRANSFIN,20160902,1205.6,1227,1193.7,1216.5,565598
SSWL,20160902,576,578,568,569.75,15278
STAMPEDE,20160902,40,40.75,39.55,39.95,593797
STAR,20160902,942.3,950,935.05,941.8,174055
STARPAPER,20160902,104.9,104.9,100.85,104.55,267302
STCINDIA,20160902,113.75,117.5,112.55,114.8,229262
STEL,20160902,30.4,32.5,30.4,31.8,12755
STERLINBIO,20160902,4.05,4.15,4,4.1,119561
STERTOOLS,20160902,706.5,739.95,706.5,723.9,1608
STINDIA,20160902,7.8,8.3,7.8,8.25,448
STOREONE,20160902,165,175,165,168.5,367694
STRTECH,20160902,87,88.5,85.05,85.25,367860
SUBEX,20160902,12.15,12.4,12,12.05,2080595
SUBROS,20160902,105.4,107.7,103.4,104.95,73310
SUDAR,20160902,2.6,2.7,2.55,2.7,16314
SUDARSCHEM,20160902,411.45,425,403.15,411.6,231371
SUJANATWR,20160902,10.45,12.15,10.45,11.05,708568
SUJANAUNI,20160902,1.35,1.5,1.35,1.4,575870
SUMEETINDS,20160902,15.7,15.7,15.1,15.3,139215
SUMMITSEC,20160902,432.95,439.8,421.05,437,2300
SUNCLAYLTD,20160902,2465,2550,2400,2460.85,949
SUNDARAM,20160902,4.6,4.75,4.5,4.55,465419
SUNDARMFIN,20160902,1449.75,1466.9,1441,1443.15,22375
SUNDRMBRAK,20160902,389.3,397,385.45,393.6,9057
SUNDRMFAST,20160902,287.85,291.75,280.35,282.35,218533
SUNFLAG,20160902,30,30.25,29.55,29.75,100514
SUNILHITEC,20160902,179.9,186,179.9,185,89974
SUNPHARMA,20160902,774,784.3,768,782.35,1867621
SUNTECK,20160902,230,234.55,227.05,228.15,44878
SUNTV,20160902,464,473.9,464,470.1,696913
SUPERHOUSE,20160902,157.3,163.8,157.3,160.4,3479
SUPERSPIN,20160902,10.4,10.45,9.5,10.05,91390
SUPPETRO,20160902,203,214.75,200,212.1,197972
SUPRAJIT,20160902,192.25,194.9,191.1,191.8,13127
SUPREMEIND,20160902,954,958.85,947,952.35,37043
SUPREMEINF,20160902,99,103,97.3,100.4,65181
SUPREMETEX,20160902,10.85,11,10.8,10.95,5288659
SURANAIND,20160902,5.3,5.3,4.95,5.25,6990
SURANASOL,20160902,24.2,25.4,23.7,24.3,309219
SURANAT&P,20160902,5,5.15,4.9,4.9,10706
SURYALAXMI,20160902,142.05,152,142,144.25,623736
SURYAROSNI,20160902,193.25,196.35,192.3,194.2,311719
SUTLEJTEX,20160902,751.5,751.5,727.4,730.1,3118
SUVEN,20160902,189.5,194.4,188.1,191.7,255337
SUZLON,20160902,15.7,15.8,15.65,15.75,7599652
SVOGL,20160902,3.5,3.5,3.25,3.35,34135
SWANENERGY,20160902,63.75,63.75,62.65,63.2,318543
SWARAJENG,20160902,1165.15,1177,1156.1,1161.55,2788
SWELECTES,20160902,369,382.85,368,380.5,11351
SYMPHONY,20160902,2295,2313.95,2254.65,2291.45,13413
SYNCOM,20160902,7.15,7.3,6.9,7.2,144295
SYNDIBANK,20160902,73.8,75.45,73.8,75.1,1776948
SYNGENE,20160902,468.85,477.95,465,473.45,97439
TAINWALCHM,20160902,43.5,45,42.4,44.05,3877
TAJGVK,20160902,135.9,136.8,129.6,133.55,101095
TAKE,20160902,167.65,169.6,162.35,163.6,139335
TALBROAUTO,20160902,121,123.1,120.7,121.4,21763
TALWALKARS,20160902,253.65,259,251.65,254.15,53652
TANLA,20160902,31.65,32.45,31.5,31.8,126734
TANTIACONS,20160902,16.4,17.05,15.6,16.6,24181
TARAJEWELS,20160902,44,46,42.25,42.75,103120
TARAPUR,20160902,5.7,5.7,5.1,5.4,7870
TARMAT,20160902,45,47,45,46.95,2266
TATACHEM,20160902,554,563.45,550.85,558.95,757335
TATACOFFEE,20160902,127.45,129.7,127.35,127.75,379730
TATACOMM,20160902,511,524,508.9,517.25,851027
TATAELXSI,20160902,1569,1589.7,1561.3,1568.55,209283
TATAGLOBAL,20160902,141.4,142.6,141,141.6,1681308
TATAINVEST,20160902,560.2,582,558.3,572.25,56605
TATAMETALI,20160902,451.5,459,445.1,446.65,466485
TATAMOTORS,20160902,552,555.9,549.1,549.85,10097146
TATAMTRDVR,20160902,348.05,352.9,347.2,351.9,1726214
TATAPOWER,20160902,78.1,79.35,77.35,79,3402719
TATASPONGE,20160902,615.95,626.8,613,615.15,214556
TATASTEEL,20160902,375.95,376.2,370.4,374.2,2824297
TBZ,20160902,69.3,70.55,67.85,68.1,120452
TCI,20160902,190.25,196,186.2,191.15,37711
TCIDEVELOP,20160902,341,353,340,349,160
TCIFINANCE,20160902,22.1,23,21.7,22,18406
TCS,20160902,2512,2519.4,2496.05,2514.8,871165
TDPOWERSYS,20160902,197.15,198.9,193.65,195.35,20457
TEAMLEASE,20160902,1126.95,1127,1106.1,1113,560
TECHIN,20160902,5.4,5.6,5.4,5.6,348
TECHM,20160902,469.95,474.2,465.95,471.85,1070131
TECHNO,20160902,659,659,636,639.5,13784
TECHNOFAB,20160902,191,194,189.5,193.7,1718
TEXINFRA,20160902,43,43.05,40.9,42.15,170572
TEXMOPIPES,20160902,30.6,30.6,29.5,29.8,31114
TEXRAIL,20160902,112.15,112.4,109.75,110.8,286521
TFCILTD,20160902,44,44.2,43.5,43.65,215076
TFL,20160902,8.95,9,8.15,8.85,1063
TGBHOTELS,20160902,72.8,77.4,69.15,75.9,75707
THANGAMAYL,20160902,282.5,285,280.35,281.45,6086
THEMISMED,20160902,550.15,563.85,550,558.2,430
THERMAX,20160902,832.8,832.8,812,818.6,16471
THIRUSUGAR,20160902,67.7,71.25,63.45,66.3,22853
THOMASCOOK,20160902,198,203.95,196.9,198.5,188694
THOMASCOTT,20160902,12.05,12.05,12,12,1000
THYROCARE,20160902,616.95,668.8,610.5,632.5,832659
TI,20160902,15.5,15.5,14.4,15.3,126150
TIDEWATER,20160902,5450.25,5545,5401,5410.55,2025
TIIL,20160902,335,340.8,325.25,328.3,28194
TIJARIA,20160902,5.1,6.2,5.1,5.75,1467
TIL,20160902,255.3,259.95,253.55,254.75,7779
TIMESGTY,20160902,19.2,20.45,19.1,20.45,3379
TIMETECHNO,20160902,80.95,84.45,80.95,83.25,1145268
TIMKEN,20160902,551.2,558.95,550,550.7,18893
TINPLATE,20160902,89.65,91.8,88.9,89.85,314278
TIPSINDLTD,20160902,61.05,61.9,61.05,61.9,471
TIRUMALCHM,20160902,399.6,406,398.35,404.15,51495
TITAN,20160902,415.8,420.1,415,418.35,653097
TNPETRO,20160902,20.9,21.6,20.65,21.35,67610
TNPL,20160902,314,321.7,314,314.75,78662
TNTELE,20160902,2.6,2.7,2.5,2.7,1295
TOKYOPLAST,20160902,63.05,65,62,63.4,9602
TORNTPHARM,20160902,1599.3,1624,1591.25,1610.45,101137
TORNTPOWER,20160902,183.95,185.5,181.2,181.9,212080
TPLPLASTEH,20160902,510,530.05,500,511.15,32405
TREEHOUSE,20160902,32.4,32.9,32,32.35,185317
TRENT,20160902,2198.7,2277,2189,2246.8,33953
TRF,20160902,291.5,296.1,290,291.2,19668
TRICOM,20160902,1.75,1.75,1.55,1.55,211
TRIDENT,20160902,52.3,52.8,50.8,51.2,1762634
TRIGYN,20160902,103.5,105.3,102.3,102.95,63351
TRIL,20160902,319,328,311,318.2,38723
TRITURBINE,20160902,128.95,135.7,115,123.15,924900
TRIVENI,20160902,53,54,51.75,52.1,801453
TTKHLTCARE,20160902,1016.15,1050,1016.1,1031.05,430
TTKPRESTIG,20160902,4910.6,4919.95,4855,4871.35,1318
TTL,20160902,45.75,45.75,44.55,45.15,8808
TTML,20160902,6.2,6.25,6.05,6.15,1082011
TUBEINVEST,20160902,558,564,554,557.2,12913
TULSI,20160902,4,4,4,4,61
TV18BRDCST,20160902,41.9,42.5,41.55,41.8,2218764
TVSELECT,20160902,97.2,98.85,95,96.05,46520
TVSMOTOR,20160902,337.05,338.9,331.2,332.3,2323193
TVSSRICHAK,20160902,2615.05,2708,2615,2647.7,19216
TVTODAY,20160902,306.8,310.5,299.45,302.7,99929
TWL,20160902,117.6,119.8,115.4,118.2,680660
UBHOLDINGS,20160902,30,30.1,29.3,29.5,62437
UBL,20160902,813.95,819.3,812.9,815.05,111779
UCALFUEL,20160902,160.5,169.1,160.5,166.7,473610
UCOBANK,20160902,41.15,41.15,40.3,40.5,494652
UFLEX,20160902,253.9,259.4,253.05,257.4,486768
UFO,20160902,478.85,480,466.35,476.2,12431
UGARSUGAR,20160902,39.9,40.45,38.25,38.6,454682
UJAAS,20160902,22.35,22.5,22,22.05,279591
UJJIVAN,20160902,420.9,439.7,420.5,424,2002481
ULTRACEMCO,20160902,4092,4094.95,4038.05,4085.35,279418
UMANGDAIRY,20160902,68,68.5,67,68.05,6471
UMESLTD,20160902,2.55,2.7,2.55,2.7,2854
UNICHEMLAB,20160902,269.75,269.75,267,267.75,24489
UNIENTER,20160902,60.55,62.8,59.65,62.1,7882
UNIONBANK,20160902,136.8,140.5,136.75,140,3234020
UNIPLY,20160902,243.75,272,239.25,263.15,327818
UNITECH,20160902,5.25,5.35,5.2,5.25,10728839
UNITEDBNK,20160902,22.1,22.1,21.25,21.35,207550
UNITEDTEA,20160902,415,415,403.1,403.1,70
UNITY,20160902,12.6,13.4,12.5,12.65,259227
UNIVCABLES,20160902,88.2,94,88.2,92.85,41153
UPERGANGES,20160902,406.5,421.6,395,400.35,1064221
UPL,20160902,625.1,639.9,617.1,635.2,936009
USHAMART,20160902,13.75,13.75,13.25,13.35,97498
USHERAGRO,20160902,14.05,14.2,13,13.1,632153
UTINIFTETF,20160902,890.9,898.3,890.9,897.18,11
UTISENSETF,20160902,290.05,290.05,290.05,290.05,50
UTTAMSTL,20160902,30.05,30.35,29.5,29.8,76977
UTTAMSUGAR,20160902,50.85,53,48.1,48.55,104353
UVSL,20160902,0.55,0.55,0.5,0.5,574726
V2RETAIL,20160902,92,99.1,89,96.45,535758
VADILALIND,20160902,576.25,583,570,579.6,14348
VAIBHAVGBL,20160902,302.85,311.5,302.85,309.75,4009
VAKRANGEE,20160902,193,194.85,188.1,190.55,747367
VALECHAENG,20160902,28.35,28.9,27.6,28.1,93670
VALUEIND,20160902,11.6,12.1,11.45,11.5,55764
VARDHACRLC,20160902,40.5,41.2,39.8,40.3,62962
VARDMNPOLY,20160902,41.7,43.15,41.4,41.85,8621
VASCONEQ,20160902,34.3,34.7,33.35,33.55,293874
VASWANI,20160902,9.65,9.65,8.7,9.1,11308
VEDL,20160902,170.65,173.1,167.2,172.25,7542604
VENKEYS,20160902,442,445,436.2,438.45,13666
VENUSREM,20160902,91.8,104,90.7,99.7,625828
VESUVIUS,20160902,1029.35,1029.35,991.9,999.4,3006
VETO,20160902,118,121,117.05,118.55,26863
VGUARD,20160902,189.5,189.5,184,185.45,521377
VHL,20160902,1391.5,1418,1371.55,1392.75,59
VICEROY,20160902,18.1,18.65,18.1,18.35,45255
VIDEOIND,20160902,104.55,104.55,103.8,104.25,177173
VIDHIDYE,20160902,52.3,52.5,51.8,52.3,28389
VIJAYABANK,20160902,38.8,39.2,38.55,39,320634
VIJIFIN,20160902,100,103.05,94,102.5,44197
VIJSHAN,20160902,10.05,10.5,10,10.35,2384
VIKASECO,20160902,13.9,14.1,12.8,13.35,3132366
VIMALOIL,20160902,40.2,41.5,40.2,41.05,2398
VIMTALABS,20160902,93.25,95.9,90.55,91.2,169819
VINATIORGA,20160902,604.4,604.4,593,598.25,9779
VINDHYATEL,20160902,576,582,569.6,577.1,4295
VINYLINDIA,20160902,62.95,63.95,62.45,63.1,11300
VIPIND,20160902,127,127.25,125.15,125.5,185167
VIPULLTD,20160902,69.5,70.8,68,69.3,131265
VISAKAIND,20160902,189,193.2,184.85,191,145668
VISASTEEL,20160902,16,16.25,15.75,15.9,15683
VISESHINFO,20160902,0.05,0.1,0.05,0.1,201659
VISHNU,20160902,252,255,240.15,243,8883
VIVIDHA,20160902,2.1,2.2,2,2.05,8745154
VIVIMEDLAB,20160902,74.6,74.6,71,71.5,113538
VKSPL,20160902,0.05,0.1,0.05,0.05,75540
VLSFINANCE,20160902,76.25,84.35,74.7,82.7,1023242
VMART,20160902,530,539,522.1,533.55,15551
VOLTAMP,20160902,811.5,824,805,808.15,61708
VOLTAS,20160902,388.4,391.9,387.25,390.5,1013529
VRLLOG,20160902,291,295,289.65,290.65,184619
VSSL,20160902,81.25,81.25,75.1,76.5,12944
VSTIND,20160902,2237.35,2290,2237.35,2264.8,2358
VSTTILLERS,20160902,1872.05,1899,1862.25,1885.7,2440
VTL,20160902,1005.75,1024.75,1005.1,1011.1,11391
WABAG,20160902,568.75,569.9,558,564.95,17040
WABCOINDIA,20160902,6191.05,6225.45,6180,6194.1,10951
WALCHANNAG,20160902,152.9,154.85,152.2,152.9,63181
WANBURY,20160902,45,46.3,43.4,44.9,14115
WEBELSOLAR,20160902,38,38,36.6,37.15,19283
WEIZFOREX,20160902,180,181.8,175.5,175.75,2465
WEIZMANIND,20160902,28.75,29.3,27.5,28.5,5977
WELCORP,20160902,81.15,83.5,81,81.9,263740
WELENT,20160902,57.8,58.8,57.5,57.95,78877
WELINV,20160902,67.9,69.85,66.7,67.95,2503
WELSPUNIND,20160902,53.65,53.65,53.65,53.65,947056
WENDT,20160902,2039,2050,2021,2023.4,112
WHEELS,20160902,1280,1295.9,1260,1282.85,3585
WHIRLPOOL,20160902,948.5,948.5,926,930.35,13680
WILLAMAGOR,20160902,64.5,64.5,61.05,62.1,12605
WINDMACHIN,20160902,33.35,37.5,33.05,36.9,69985
WINSOME,20160902,1.8,1.8,1.7,1.7,141798
WIPRO,20160902,484,485.55,479.3,483.6,1614602
WOCKPHARMA,20160902,813,824.4,805.5,816.95,724733
WONDERLA,20160902,410.35,413.5,406.1,409.55,44888
WSI,20160902,11.75,12.4,11.55,11.7,2956
WSTCSTPAPR,20160902,93.3,98.5,93.3,96.9,216776
XCHANGING,20160902,67.9,67.9,67.9,67.9,20250
XPROINDIA,20160902,47,47,46.15,46.55,9374
YESBANK,20160902,1365,1394.25,1362.3,1388.35,2073640
ZANDUREALT,20160902,1424.05,1445.95,1424.05,1436.4,1366
ZEEL,20160902,540,540,530.3,533.45,1194571
ZEELEARN,20160902,37,37.45,36.2,36.45,124398
ZEEMEDIA,20160902,24.3,24.6,23.8,24.45,514698
ZENITHBIR,20160902,0.65,0.75,0.65,0.75,2701
ZENSARTECH,20160902,1071,1074.1,1032.7,1045.65,28786
ZENTEC,20160902,78.45,78.5,75.45,75.8,30659
ZICOM,20160902,44.5,44.5,43,43.35,115368
ZODIACLOTH,20160902,208,211.4,206.05,207.1,568
ZODJRDMKJ,20160902,34.35,34.35,34.35,34.35,20
ZUARI,20160902,182,183.9,179,180.8,39091
ZUARIGLOB,20160902,92.55,95.75,92.5,95.25,1685
ZYDUSWELL,20160902,870.05,894.7,868.5,875.9,3739
ZYLOG,20160902,2.95,3.05,2.95,3,28232
NIFTY,20160902,8796.35,8824.10,8768.20,8809.65,197385217,0
NIFTYNEXT50,20160902,22987.10,23060.70,22916.55,23031.05,102586062,0
NIFTY100,20160902,9008.10,9035.50,8981.45,9022.25,299971279,0
NIFTY500,20160902,7491.50,7513.90,7474.75,7504.60,713606943,0
NIFTYMIDCAP50,20160902,3878.50,3916.35,3877.55,3913.95,99729660,0
NIFTYAUTO,20160902,10012.15,10069.00,9986.15,10052.95,40172574,0
BANKNIFTY,20160902,19830.35,19911.25,19787.60,19883.20,55246832,0
NIFTYENERGY,20160902,9547.30,9547.30,9435.95,9503.40,27708261,0
NIFTYFINANCE,20160902,8183.70,8223.00,8179.15,8206.90,39694257,0
NIFTYFMCG,20160902,22760.15,22830.30,22678.15,22789.30,15969293,0
NIFTYIT,20160902,10549.35,10555.70,10482.70,10528.35,8173693,0
NIFTYMETAL,20160902,2578.50,2578.50,2545.75,2570.95,37324025,0
NIFTYMNC,20160902,10369.95,10416.75,10347.90,10383.30,23812016,0
NIFTYPHARMA,20160902,11508.40,11592.30,11446.20,11555.15,7231480,0
NIFTYPSUBANK,20160902,3089.30,3134.40,3089.30,3129.05,49669919,0
NIFTYREALTY,20160902,202.40,204.30,201.80,202.80,38331140,0
NIFTYPSE,20160902,3517.75,3530.50,3494.30,3523.70,45243157,0
VIX,20160902,13.34,13.45,12.64,12.94,0,0