20MICRONS,20160408,32.4,33.5,31.6,32.

4,17422
3IINFOTECH,20160408,4.3,4.45,4.25,4.35,693167
3MINDIA,20160408,10497,11190,10480.95,11037,16522
8KMILES,20160408,1946.35,1959.65,1917.5,1934.75,13841
A2ZINFRA,20160408,25.35,28.4,25.05,27.1,1193001
AARTIDRUGS,20160408,453,460,450,453.15,6759
AARTIIND,20160408,522.9,526.95,517,521.9,6559
AARVEEDEN,20160408,55.85,56.7,54.1,56.3,3662
ABAN,20160408,175.85,179.25,174.25,177.35,816486
ABB,20160408,1308,1350,1300,1344.1,106911
ABBOTINDIA,20160408,4592.05,4650,4592,4635.5,600
ABFRL,20160408,145,151.95,143.6,150.8,535317
ABGSHIP,20160408,46.5,48.45,45.1,45.35,1286414
ABIRLANUVO,20160408,827,846,825,837.55,297832
ACC,20160408,1414,1448.85,1411.9,1441.85,385804
ACCELYA,20160408,925,928,889.8,924.3,2154
ACE,20160408,37.85,39,37.3,37.85,83945
ACROPETAL,20160408,2.7,2.8,2.65,2.65,3177
ADANIENT,20160408,75.1,78.9,75.1,78.25,3016415
ADANIPORTS,20160408,216,220,214.7,219.25,1631016
ADANIPOWER,20160408,32.55,33.75,32.3,33.55,8740106
ADANITRANS,20160408,33.1,33.75,32.9,33.4,431240
ADFFOODS,20160408,78.15,84.4,78,83.4,54958
ADHUNIK,20160408,10.8,11.35,10.75,11.25,26377
ADI,20160408,289.95,297,287,291.3,4723
ADLABS,20160408,92.6,93.65,86.2,87.9,717641
ADORWELD,20160408,281,281,278,278.05,730
ADSL,20160408,43.95,46.15,43.95,44.75,324130
ADVANTA,20160408,468.5,472,460.35,466.65,2120
AEGISCHEM,20160408,103.65,108.5,101.5,107.15,545953
AFL,20160408,49.65,50,49,49.15,4460
AGARIND,20160408,134,134.9,132.05,134.35,2885
AGCNET,20160408,66.65,70,66.65,68.25,6779
AGRITECH,20160408,7.3,7.95,7.3,7.95,2
AGRODUTCH,20160408,2.95,2.95,2.8,2.8,5100
AHLEAST,20160408,140.2,140.2,140.2,140.2,12
AHLUCONT,20160408,280.2,288,280.2,285.5,4260
AHLWEST,20160408,117,117,117,117,72
AIAENG,20160408,954.9,954.9,941.05,950,75693
AIFL,20160408,271,280.45,270,278.6,32456
AIL,20160408,636.05,645,624.35,642.5,6952
AJANTPHARM,20160408,1410,1470,1409,1463.5,295426
AJMERA,20160408,140.05,148.7,139.2,145.8,195789
AKSHOPTFBR,20160408,14,14.15,13.8,13.85,586250
AKZOINDIA,20160408,1313,1325,1286,1295.65,7018
ALANKIT,20160408,101.85,102,100.25,101.4,667109
ALBK,20160408,53.25,54.65,52.8,53.85,1688200
ALCHEM,20160408,20.55,20.55,20.25,20.35,1962
ALEMBICLTD,20160408,35.6,37.2,35.55,36.5,178728
ALICON,20160408,280.25,291,278.55,285.65,1616
ALKALI,20160408,47.8,49,47.7,48.25,2203
ALKEM,20160408,1336.5,1356.45,1330.1,1340.9,20874
ALKYLAMINE,20160408,339.95,339.95,318.2,321.55,663
ALLCARGO,20160408,152.5,153,150.1,151.9,67171
ALLSEC,20160408,127.95,132,127,130.85,9971
ALMONDZ,20160408,9.2,11,8.3,9.8,3987
ALOKTEXT,20160408,4.95,5.3,4.85,5,6226469
ALPA,20160408,35.45,35.45,33.7,33.8,39477
ALPHAGEO,20160408,546.85,574,545,568.8,19251
ALPSINDUS,20160408,5.4,5.4,4.9,5.15,19358
ALSTOMT&D,20160408,421.45,428.95,421.45,425.75,156959
AMARAJABAT,20160408,862.85,872.3,850,861.65,234727
AMBIKCO,20160408,812.3,825,812,818.9,1389
AMBUJACEM,20160408,225.7,231.35,223.05,225.75,2292188
AMDIND,20160408,32.95,33,31.8,32.25,14454
AMRUTANJAN,20160408,429.85,431.8,425.75,429.5,3799
AMTEKAUTO,20160408,29.95,30.15,29.6,29.75,781102
AMTL,20160408,26.85,30,24.05,28.35,13585
ANANTRAJ,20160408,32.85,34.15,32.6,33.7,588883
ANDHRABANK,20160408,50.6,52,50.5,51.8,1051820
ANDHRACEMT,20160408,7.7,8.8,7.7,8.65,1229113
ANDHRSUGAR,20160408,139.95,144,139.5,141.05,51987
ANGIND,20160408,34.6,34.6,33.6,33.9,37168
ANIKINDS,20160408,32,32.1,32,32,1326
ANKITMETAL,20160408,1.65,1.75,1.6,1.7,77717
ANSALAPI,20160408,18.4,18.9,18.25,18.45,88066
ANSALHSG,20160408,20.15,20.35,19.75,20.2,6843
ANTGRAPHIC,20160408,0.65,0.65,0.65,0.65,45403
APARINDS,20160408,471.95,471.95,457.15,459.15,13212
APCOTEXIND,20160408,211.8,211.8,207.1,209.85,5950
APLAPOLLO,20160408,710,749.4,710,737.2,29957
APLLTD,20160408,566.3,568.9,550.05,553.35,104555
APOLLOHOSP,20160408,1350.4,1380,1343,1370.65,413123
APOLLOTYRE,20160408,168.75,169.6,167.1,168,877445
APTECHT,20160408,63,63.2,61.5,61.7,123006
ARCHIDPLY,20160408,47.95,49,47.5,48.25,28403
ARCHIES,20160408,21.3,21.6,20.8,21.15,37209
ARCOTECH,20160408,386.05,394.8,380,381.25,187234
ARIES,20160408,95.15,98.85,94,97.95,199269
ARIHANT,20160408,42.1,43.95,42.1,42.4,120
AROGRANITE,20160408,42,44,41.5,43.95,3500
ARROWCOAT,20160408,544,555,544,549.65,3008
ARROWTEX,20160408,35,35.5,33.55,34.25,16494
ARSHIYA,20160408,29.95,30,29.55,29.95,44740
ARSSINFRA,20160408,33.8,39.85,33.3,39.3,1429763
ARVIND,20160408,258.1,267.9,258,266.5,1604066
ARVINFRA,20160408,91.3,91.3,87.5,88.25,16731
ASAHIINDIA,20160408,156.95,159.5,154.55,158.3,29059
ASAHISONG,20160408,154.3,159.5,150,155.6,27567
ASAL,20160408,36,37,36,36.85,878
ASHAPURMIN,20160408,82.05,85.4,81.3,82.25,281179
ASHIANA,20160408,135.05,136.7,132.1,133.6,8863
ASHIMASYN,20160408,12.15,12.35,11.85,12,20670
ASHOKA,20160408,144.9,149,142,146.65,1961780
ASHOKLEY,20160408,106.35,107.6,106.35,107.05,6460136
ASIANHOTNR,20160408,111,111.6,110,111.6,26
ASIANPAINT,20160408,860,861.45,849.6,851.55,448087
ASIANTILES,20160408,146,149.7,144.5,146.9,14675
ASSAMCO,20160408,5.7,5.85,5.6,5.65,470386
ASTEC,20160408,205,209.7,200.2,203.95,13540
ASTRAL,20160408,415.05,422.45,410.2,416.85,9915
ASTRAMICRO,20160408,111.85,113.4,110.95,112.25,206307
ASTRAZEN,20160408,1170.2,1190,1157.95,1175.55,3681
ATFL,20160408,470,483,469,478.9,8664
ATLANTA,20160408,30.95,33.2,30.9,32.45,178464
ATLASCYCLE,20160408,193.25,201.8,192.95,195.85,87316
ATNINTER,20160408,0.55,0.55,0.55,0.55,2035
ATUL,20160408,1690,1717.2,1650,1657.05,13529
ATULAUTO,20160408,518.05,526,518,521.9,17396
AURIONPRO,20160408,144,146,139.55,143.2,8081
AUROPHARMA,20160408,752,760.9,747.5,758.05,1196688
AUSOMENT,20160408,20.15,20.15,19.85,19.85,550
AUSTRAL,20160408,0.3,0.35,0.3,0.3,207608
AUTOAXLES,20160408,596.85,600,580.05,595.6,981
AUTOIND,20160408,37.5,38.5,37.05,38.2,9704
AUTOLITIND,20160408,46.6,47.4,46.6,47.4,412
AVANTIFEED,20160408,395,408,395,400.55,13733
AVTNPL,20160408,30.2,30.3,29.6,29.8,12534
AXISBANK,20160408,426.7,427.35,420.05,421.6,6881318
AXISCADES,20160408,273.9,276.5,271,273.5,89966
AXISGOLD,20160408,2650,2673,2636,2649,71
AYMSYNTEX,20160408,100,108.7,98.15,102.9,112925
BAFNAPHARM,20160408,31.25,31.25,30.15,30.45,14842
BAGFILMS,20160408,4.5,4.6,4.4,4.5,99332
BAJAJ-AUTO,20160408,2369.95,2404.85,2350.5,2389.45,214592
BAJAJCORP,20160408,375,384.45,375,382.75,24709
BAJAJELEC,20160408,219,219.9,213,214.1,164490
BAJAJFINSV,20160408,1763,1771,1740.05,1749.9,127143
BAJAJHIND,20160408,20.3,20.7,19.8,20,3940667
BAJAJHLDNG,20160408,1440.05,1454,1432,1451.8,1935
BAJFINANCE,20160408,7025,7175,6960,7133.5,74673
BALAJITELE,20160408,115.25,120.7,114.35,116.2,374613
BALAMINES,20160408,182.05,191,182,187.05,52063
BALKRISIND,20160408,618.45,622.6,610.6,618.1,3312
BALLARPUR,20160408,15.2,16.25,14.9,16,2486720
BALMLAWRIE,20160408,577.3,577.3,567,568.95,3896
BALPHARMA,20160408,102.1,105,102.1,102.65,29832
BALRAMCHIN,20160408,105.15,107.7,104.4,105.5,2247030
BANARBEADS,20160408,49.2,49.2,47,47.4,566
BANARISUG,20160408,1535,1621,1501.55,1577.75,1899
BANCOINDIA,20160408,110.1,114.2,110.1,112.8,17917
BANG,20160408,16.25,16.5,15.75,16,3399
BANKBARODA,20160408,143,144.1,141.75,143.1,4019160
BANKBEES,20160408,1560,1573.39,1551.86,1566.39,1372
BANKINDIA,20160408,90.15,91.6,89.35,91.15,3272784
BANSWRAS,20160408,101.9,108,99.85,106.4,129332
BARTRONICS,20160408,9.15,9.55,9.05,9.3,28696
BASF,20160408,850,862.55,836,839.7,8964
BASML,20160408,200,222,200,217.55,3545
BATAINDIA,20160408,522,531.75,518.75,528.5,392955
BAYERCROP,20160408,3735.15,3750,3690.1,3717.05,1749
BBL,20160408,931.05,951,931.05,934.25,14428
BBTC,20160408,381,387,374.05,379.5,12932
BEARDSELL,20160408,84.6,84.6,84.6,84.6,100
BEDMUTHA,20160408,12,12.9,11.75,11.8,2343
BEL,20160408,1160,1177.35,1144.6,1167.65,170376
BEML,20160408,910,917.8,884.2,888.2,538847
BEPL,20160408,18.45,19.2,18.45,19,42709
BERGEPAINT,20160408,248.5,255.5,247.5,249.6,542204
BFINVEST,20160408,118.45,123.7,118.45,121.35,72957
BFUTILITIE,20160408,555,576.3,551,571.9,864426
BGLOBAL,20160408,5.7,5.7,5.2,5.55,6008
BGRENERGY,20160408,104.4,106.35,103.4,105.1,100432
BHAGERIA,20160408,170.05,175.75,166,167.6,7409
BHAGYNAGAR,20160408,17.8,17.8,16.55,16.85,6180
BHARATFORG,20160408,775,789,767.7,769.9,710849
BHARATGEAR,20160408,67.65,69.65,67.5,68.95,2510
BHARATIDIL,20160408,19.1,19.5,19.05,19.5,1560
BHARATRAS,20160408,895.4,896.45,893,894.5,23
BHARATWIRE,20160408,40.3,44.1,40.3,44.1,1391646
BHARTIARTL,20160408,331.95,337.4,325.6,334.6,2090508
BHEL,20160408,119,123.35,117.8,122.8,21997293
BHUSANSTL,20160408,36.85,37.05,35.55,36.5,147615
BIL,20160408,491.3,491.3,451.5,459.45,5257
BILENERGY,20160408,0.9,0.95,0.9,0.95,2950
BILPOWER,20160408,0.75,0.85,0.75,0.8,2247
BINANIIND,20160408,65.5,71.6,64.75,67.7,183337
BINDALAGRO,20160408,22.5,22.8,21.7,22.3,167020
BIOCON,20160408,538,544,532.9,536.4,1005909
BIRLACORPN,20160408,379.95,411,376.25,393.9,57879
BIRLACOT,20160408,0.05,0.05,0.05,0.05,228467
BIRLAERIC,20160408,35,35.75,33.5,35.65,15651
BIRLAMONEY,20160408,22.5,23.5,22.3,23.3,16844
BLBLIMITED,20160408,3.1,3.3,3.1,3.1,1502
BLISSGVS,20160408,137.3,141.7,133.2,140.95,332858
BLKASHYAP,20160408,13.7,14.1,13.7,13.85,82041
BLUEBLENDS,20160408,86.75,87.7,80.25,83.9,12535
BLUECHIP,20160408,0.45,0.5,0.45,0.5,2840
BLUECOAST,20160408,88.45,92,88.45,92,17
BLUEDART,20160408,6100,6272.6,6090,6146.2,2336
BLUESTARCO,20160408,396.7,404.5,391,397,93266
BLUESTINFO,20160408,255.55,265,251.2,257.85,4099
BODALCHEM,20160408,84.75,86.7,84,84.7,1541235
BOMDYEING,20160408,47.6,48.05,47.1,47.25,223154
BOSCHLTD,20160408,18900,19093.95,18850,18993.35,10588
BPCL,20160408,887,901.5,880.2,899.65,603790
BPL,20160408,27.4,28.5,27,27.8,21422
BRFL,20160408,138,139.4,133.25,137.15,41101
BRIGADE,20160408,140.8,142.5,136.2,142.15,28872
BRITANNIA,20160408,2691,2715.5,2681.1,2686.8,138356
BROOKS,20160408,86.05,88.45,86.05,86.85,33070
BSELINFRA,20160408,3.4,3.5,3.35,3.5,28868
BSL,20160408,59.3,63.9,58.15,61.2,29600
BSLGOLDETF,20160408,2725,2725,2720,2722.75,10
BSLIMITED,20160408,13.5,13.55,13.25,13.4,274724
BSLNIFTY,20160408,88.8,88.8,88,88,31
BURNPUR,20160408,9.45,10.1,9.35,9.7,2341347
BUTTERFLY,20160408,178.9,188.75,178.9,185.3,41842
BVCL,20160408,17.7,18.9,17.45,18.55,61034
BYKE,20160408,154.85,155.3,153.15,154,87643
CADILAHC,20160408,322,322.9,317,321.6,521009
CAIRN,20160408,143.9,149.9,141.75,148.85,4751060
CAMLINFINE,20160408,94.4,94.4,90.7,91.8,55276
CANBK,20160408,182.3,183.7,181,182.5,2087286
CANDC,20160408,11.2,11.2,10.25,10.35,17953
CANFINHOME,20160408,1165,1165,1145.05,1152.1,7645
CANTABIL,20160408,74.5,74.5,70,70.1,4396
CAPF,20160408,418.2,434.7,416.55,423.5,65942
CAPLIPOINT,20160408,1064,1080,1060.5,1066.6,1384
CARBORUNIV,20160408,172.05,173.8,172,173.05,3328
CAREERP,20160408,109,113.8,109,111.85,16994
CARERATING,20160408,989.95,1042,977,1026.4,145741
CASTEXTECH,20160408,4.9,5.15,4.8,5.15,1565307
CASTROLIND,20160408,375.8,380,373,377.1,79600
CCCL,20160408,4.1,4.25,3.95,4.05,110074
CCHHL,20160408,11.55,12.25,11.4,12,132328
CCL,20160408,199,199,195.35,196.3,102319
CEATLTD,20160408,1090,1090,1075,1083.65,182776
CEBBCO,20160408,17.5,17.65,17.15,17.4,15996
CELEBRITY,20160408,9,9.4,8.85,9.35,2263
CELESTIAL,20160408,23.65,24.35,23.4,23.5,16987
CENTENKA,20160408,188,189.4,185,186.45,17373
CENTEXT,20160408,1.9,2.1,1.9,1.95,27006
CENTRALBK,20160408,74.1,76.45,73.45,76.3,184724
CENTUM,20160408,576,590,570.5,585.3,2645
CENTURYPLY,20160408,168.05,173.9,168.05,171.2,127822
CENTURYTEX,20160408,561.3,582.5,561.3,575.85,1221722
CERA,20160408,1773,1780,1757,1760.3,1124
CEREBRAINT,20160408,18,18.2,17.75,17.9,399018
CESC,20160408,476.65,476.65,470,472.95,102374
CGCL,20160408,130.05,134.6,128.5,133,86
CHAMBLFERT,20160408,57.1,57.95,56.55,56.9,129933
CHEMFALKAL,20160408,82.15,82.2,78.2,80.1,320
CHENNPETRO,20160408,201.2,203.9,198,201.45,425461
CHOLAFIN,20160408,742,748,730,738.2,167757
CHROMATIC,20160408,4.25,5.4,4.25,5.2,3532764
CIGNITITEC,20160408,414.8,429,410,421.65,25544
CIMMCO,20160408,72,73,71.2,72.1,3505
CINELINE,20160408,29.5,29.55,28.55,29.55,78472
CINEVISTA,20160408,3.8,4,3.8,3.95,3800
CIPLA,20160408,509.8,510.6,503.25,504.45,1262329
CLNINDIA,20160408,636.35,656.9,631,639.8,6698
CNOVAPETRO,20160408,25.65,25.7,25.65,25.7,20
COALINDIA,20160408,281.75,283,278.4,279.6,3567115
COFFEEDAY,20160408,228,236,226.4,234.65,84217
COLPAL,20160408,820.5,827.95,813.6,819.95,191379
COMPUSOFT,20160408,9.4,9.6,9.25,9.6,7939
CONCOR,20160408,1270,1277.7,1254.25,1268.15,58216
CONSOFINVT,20160408,61.4,61.4,56.6,59.7,78422
CORDSCABLE,20160408,45.25,48,45.25,46.65,7214
COROMANDEL,20160408,187.15,194.5,187.15,192.25,51884
CORPBANK,20160408,39.2,39.4,38,38.55,54558
COSMOFILMS,20160408,311.9,324.7,310.6,322.05,315046
COUNCODOS,20160408,4.85,5.05,4.45,5.05,16843
COX&KINGS,20160408,176.3,176.3,172.55,174.3,172156
CPSEETF,20160408,19.2,19.45,19.2,19.28,60030
CREATIVEYE,20160408,3.45,3.45,3.35,3.45,1570
CREST,20160408,41,42,40.5,40.5,1052
CRISIL,20160408,1910,1969,1910,1941.2,24636
CROMPGREAV,20160408,51.35,51.6,50.05,50.7,6809661
CTE,20160408,115.25,118.5,114.3,114.3,10463
CUB,20160408,94.15,94.95,94,94.55,105512
CUMMINSIND,20160408,860,875,859.5,866.75,67789
CURATECH,20160408,3.9,3.9,3.9,3.9,10
CYBERMEDIA,20160408,6.8,6.8,6.8,6.8,1
CYBERTECH,20160408,40.45,40.45,38.15,39.35,5006
CYIENT,20160408,452.55,460.8,445,457,7754
DAAWAT,20160408,222,225.05,221.05,221.9,2510
DABUR,20160408,247.55,251.9,246.45,250.05,652307
DALMIABHA,20160408,817.85,879.95,795,866.5,273269
DALMIASUG,20160408,106.5,109.4,102.3,103.65,257160
DATAMATICS,20160408,54.65,54.7,53.45,53.7,10320
DBCORP,20160408,303.5,311.8,303.5,307,1020
DBREALTY,20160408,43.35,49,42.5,47.8,518998
DBSTOCKBRO,20160408,19.85,19.85,19.8,19.8,6016
DCBBANK,20160408,84.25,84.25,82.75,83.1,320719
DCM,20160408,84.4,86,82.5,83.95,26183
DCMSHRIRAM,20160408,145,148,142.8,146.45,85382
DCW,20160408,25.3,25.4,24.8,24.95,405419
DECCANCE,20160408,620.25,714,620.25,693.75,178610
DEEPAKFERT,20160408,150.55,154.3,150,150.8,27852
DEEPAKNTR,20160408,68,69,67,68.55,16659
DEEPIND,20160408,139,143.8,138.25,143,136849
DELTACORP,20160408,79,82.4,78.4,80.95,2962641
DELTAMAGNT,20160408,28.05,28.05,28.05,28.05,50
DEN,20160408,91.25,94,89.45,91.35,66137
DENABANK,20160408,29,29.55,29,29.3,325021
DENORA,20160408,336.5,368.75,336.5,359.1,47505
DHAMPURSUG,20160408,95.1,96.5,93.05,93.9,766335
DHANBANK,20160408,19.5,19.9,19.5,19.5,77230
DHANUKA,20160408,607,624.95,604.85,622.15,9835
DHARSUGAR,20160408,35.45,35.7,34.55,35.7,79428
DHFL,20160408,186,189.5,184.4,188.7,880176
DHUNINV,20160408,138.05,142,138.05,139.55,954
DIAPOWER,20160408,26.6,26.8,24.7,24.95,350089
DICIND,20160408,598.65,647,597,625.45,9654
DISHMAN,20160408,335.45,337,331.5,333.3,360480
DISHTV,20160408,85.7,86.8,83.7,84.45,4595478
DIVISLAB,20160408,1010.2,1020,999.6,1013.45,133452
DLF,20160408,113.5,119.1,113.3,118.4,13325258
DLINKINDIA,20160408,119.3,122.4,118,120.9,226959
DOLPHINOFF,20160408,83.45,88.1,82.7,87.3,116855
DONEAR,20160408,27.25,31.1,27,29,196144
DPL,20160408,75.05,80.45,75.05,78.4,52170
DPSCLTD,20160408,17,17,16.4,16.55,3457
DQE,20160408,23,23.5,22.55,22.7,37386
DREDGECORP,20160408,381.5,388,380.65,381.7,14598
DRREDDY,20160408,3050,3089.45,3030.3,3039.15,220953
DSKULKARNI,20160408,78,78,74.25,75.8,9247
DSSL,20160408,13.55,13.55,13.55,13.55,40
DTIL,20160408,251.85,259.8,249,249.5,32392
DWARKESH,20160408,198.6,203.95,194.8,195.9,109919
DYNAMATECH,20160408,2025,2210.05,1935.5,2137.55,26384
DYNATECH,20160408,17.8,17.8,16.3,17,20616
EASTSILK,20160408,2.65,2.65,2.3,2.45,6810
EASUNREYRL,20160408,29.95,30.1,29.5,29.65,5865
ECEIND,20160408,161,164,159.05,162.8,97
ECLERX,20160408,1324.65,1345,1324.65,1341.5,9372
EDELWEISS,20160408,54.1,55.5,53.8,55.15,124950
EDL,20160408,62.55,65.8,62.3,63.75,29665
EDUCOMP,20160408,11.8,11.95,11.35,11.6,387689
EICHERMOT,20160408,18935,19290.85,18805.1,19181.2,25630
EIDPARRY,20160408,217.25,221.4,216.5,218.2,179913
EIHAHOTELS,20160408,267,285,265.4,279.3,3512
EIHOTEL,20160408,105.85,106.4,104.55,105.15,14088
EIMCOELECO,20160408,348,348,348,348,5
EKC,20160408,16.75,16.9,16.5,16.55,47620
ELAND,20160408,35.2,35.5,34,35,10868
ELECON,20160408,62,62.9,61.1,62.05,261652
ELECTCAST,20160408,18.65,18.65,18.3,18.45,169935
ELECTHERM,20160408,48.7,54,47.55,52.5,4566
ELGIEQUIP,20160408,128,132,128,130.1,5359
ELGIRUBCO,20160408,26.9,27.3,26.8,26.9,2080
EMAMIINFRA,20160408,35,36,34,35.75,9095
EMAMILTD,20160408,925.05,959.8,925.05,954.9,186358
EMCO,20160408,26.1,27.25,26.1,26.6,58443
EMKAY,20160408,56.5,56.5,54.5,55.7,4001
EMMBI,20160408,75.5,78.45,75.15,76.75,60079
ENERGYDEV,20160408,66.25,72.3,65.05,66.55,175202
ENGINERSIN,20160408,163.5,165.7,161.35,162.35,351828
ENIL,20160408,742,742,720,722.9,764
ENTEGRA,20160408,3.15,3.15,3.15,3.15,12500
EON,20160408,63,66.6,61.75,63.35,19984
EROSMEDIA,20160408,161.8,166.7,160.8,162.5,481474
ESABINDIA,20160408,560.05,569.95,552,558.1,945
ESCORTS,20160408,149.5,154.45,149.3,153.15,690799
ESL,20160408,3.35,3.5,3.15,3.2,2105922
ESSARSHPNG,20160408,25.6,26.1,25.2,25.3,10428
ESSDEE,20160408,98.9,100.45,97,97.95,225669
ESSELPACK,20160408,167.35,168.15,164.1,165.2,143017
ESTER,20160408,55.6,56.35,54.15,55.95,54071
EUROCERA,20160408,2.85,3.05,2.85,3.05,7561
EVEREADY,20160408,234.25,237.5,228.25,236.6,60705
EVERESTIND,20160408,239.9,246,237.5,244.9,7099
EVERONN,20160408,20.2,20.45,20.05,20.35,21854
EXCEL,20160408,33.1,34.5,32,32.35,26742
EXCELCROP,20160408,1140.6,1148.95,1133,1140.75,1260
EXCELINDUS,20160408,261.3,269.6,258,266.7,19215
EXIDEIND,20160408,135.35,135.6,133.8,134.2,265389
FACT,20160408,21.7,21.95,21.3,21.6,80137
FAGBEARING,20160408,3902,3975,3900,3966.65,9615
FARMAXIND,20160408,0.15,0.2,0.15,0.15,2914873
FCEL,20160408,20.7,21.05,20.65,20.85,967280
FCL,20160408,30.7,32.4,29.3,30.5,373375
FCSSOFT,20160408,0.3,0.4,0.3,0.4,380798
FDC,20160408,184,187.8,182,182.8,11572
FEDDERLOYD,20160408,73.1,80,72.8,77.2,454217
FEDERALBNK,20160408,42.8,43.35,42.4,43.15,3675193
FIEMIND,20160408,863,863.95,845,847,13671
FILATEX,20160408,38.05,39.25,38.05,38.6,849
FINANTECH,20160408,78.25,79,77.05,77.4,166153
FINCABLES,20160408,281.75,283,280,282,21800
FINPIPE,20160408,373.4,373.4,358,359.35,59476
FLEXITUFF,20160408,199.7,203.8,199.4,202.55,20423
FLFL,20160408,78.5,81.75,78,80.35,46705
FMGOETZE,20160408,335.2,335.45,333,335,32622
FMNL,20160408,23.5,23.5,23.1,23.35,6218
FORTIS,20160408,176.7,179,174.1,174.95,1244086
FOSECOIND,20160408,1235,1266.3,1230.4,1263.35,185
FRL,20160408,130,130.1,125.7,127,331165
FRLDVR,20160408,114,116,111.1,111.65,1743
FSL,20160408,33.1,34.1,33,33.85,735423
GABRIEL,20160408,90.8,90.8,89.5,90.2,39376
GAEL,20160408,40.4,42.6,39.4,42.4,72939
GAIL,20160408,341,349.5,336.75,347.35,752247
GAL,20160408,35.8,35.9,33.7,34.05,78276
GALLANTT,20160408,31.15,31.5,29.65,30.4,12929
GALLISPAT,20160408,624.6,632,617.05,625.3,53845
GAMMNINFRA,20160408,5,5.05,4.9,4.9,174508
GAMMONIND,20160408,12.95,12.95,12.5,12.6,162463
GANDHITUBE,20160408,208.9,208.9,206,206,33
GANECOS,20160408,149.85,151,147.5,148.25,1369
GANESHHOUC,20160408,106,109,106,108.15,7055
GANGOTRI,20160408,1.2,1.25,1.2,1.25,3340
GARDENSILK,20160408,22.15,23.6,22.15,23.25,32569
GARWALLROP,20160408,339,339,324,332,6243
GATI,20160408,114.75,118.75,114,117.45,2005663
GAYAPROJ,20160408,561.95,602,561.95,586.6,82672
GDL,20160408,269.95,272.4,267.1,268.65,414997
GEECEE,20160408,105.9,109.9,102.9,107.75,5691
GEINDSYS,20160408,7.35,7.35,7.35,7.35,2350
GEMINI,20160408,2.9,3.15,2.9,3.05,5010
GENESYS,20160408,51,52.95,50.65,51.3,765
GENUSPAPER,20160408,4.8,5,4.55,4.7,119729
GENUSPOWER,20160408,52.95,56.8,52.4,56.4,746615
GEOJITBNPP,20160408,30.85,31.25,30.65,31.05,21062
GEOMETRIC,20160408,229.9,231.9,228.5,230.65,584472
GESHIP,20160408,333,338.7,326.15,334,19618
GHCL,20160408,117.5,118.55,116.2,117.2,45061
GICHSGFIN,20160408,235.55,242,229.75,240,54141
GILLANDERS,20160408,68.5,69.4,67,68.7,6251
GILLETTE,20160408,4402,4479.9,4387.55,4439.2,2288
GINNIFILA,20160408,22,22.1,20.5,20.65,77403
GIPCL,20160408,80.95,81.15,79.6,80.6,13794
GISOLUTION,20160408,4.75,4.75,4.75,4.75,50
GITANJALI,20160408,32.75,33.35,32.4,33,142106
GKWLIMITED,20160408,613,680,602.3,660.9,2198
GLAXO,20160408,3655.05,3698.45,3655,3683.2,2469
GLENMARK,20160408,766,771.4,763,766.15,149057
GLOBALVECT,20160408,85,88,85,86.55,3416
GLOBOFFS,20160408,183.7,186.85,180,182.55,15419
GLOBUSSPR,20160408,65.8,66.85,65.05,65.65,14619
GMBREW,20160408,976.5,976.5,930,948.3,73206
GMDCLTD,20160408,63.65,65.9,63.6,65.45,105060
GMRINFRA,20160408,11.35,11.45,11.25,11.4,4048822
GNFC,20160408,82.45,88.5,82.15,87.8,429516
GOACARBON,20160408,80.5,81.7,79.7,80.8,17290
GOCLCORP,20160408,141.8,145,141.5,142.25,3328
GODFRYPHLP,20160408,1154.05,1165,1142,1146.95,52119
GODREJCP,20160408,1364.5,1380,1353.05,1376.65,206985
GODREJIND,20160408,354.1,366,354.1,365,165806
GODREJPROP,20160408,311,315.3,309.5,314.75,71553
GOKEX,20160408,63.25,73.45,63.25,70.55,1007509
GOKUL,20160408,13.55,13.55,12.9,13.1,17108
GOKULAGRO,20160408,9.75,11.25,9.75,10.8,3924
GOLDBEES,20160408,2616,2630,2615,2625.8,19817
GOLDENTOBC,20160408,38.7,42.5,38.7,42.1,34929
GOLDIAM,20160408,43.8,47,43,46.65,15988
GOLDINFRA,20160408,17.2,17.6,17,17.05,3661
GOLDSHARE,20160408,2609,2620,2602.25,2615.9,1407
GOODLUCK,20160408,92.3,94.7,91.2,94.25,17155
GPIL,20160408,65.8,67,64.7,66,11864
GPPL,20160408,176.25,178,174.4,177.4,333533
GRANULES,20160408,118.5,120.9,118.15,120.1,755107
GRAPHITE,20160408,72.7,73.75,72,72.9,28293
GRASIM,20160408,3901.5,3992,3875,3982.55,117147
GRAVITA,20160408,24.3,24.3,24,24.05,9019
GREAVESCOT,20160408,127,128.1,126.4,126.9,110935
GREENFIRE,20160408,1.75,2.1,1.7,2.05,24246
GREENLAM,20160408,570,580,564.5,566.2,2315
GREENPLY,20160408,181.85,191,180.05,186.75,387831
GREENPOWER,20160408,11.1,11.55,11.05,11.25,139569
GRINDWELL,20160408,645.2,652,637.55,650.05,8598
GRPLTD,20160408,1058.9,1060,1058.9,1060,105
GRUH,20160408,250,261.4,247.5,258.25,292625
GSCLCEMENT,20160408,27.45,32.1,27.25,31.1,915498
GSFC,20160408,70.4,72,69.75,70.7,523503
GSKCONS,20160408,5940.6,6038.95,5906,6011.3,4094
GSPL,20160408,135.15,137.5,135.1,136.9,81215
GSS,20160408,26.05,29,26.05,28.65,4664
GTL,20160408,12.1,12.45,11.9,12.1,52809
GTLINFRA,20160408,2.15,2.2,2.15,2.2,215879
GTNIND,20160408,9.85,11.5,9.85,10.15,877
GTNTEX,20160408,9.4,9.55,9.4,9.5,228
GTOFFSHORE,20160408,42.3,42.3,40.7,41.7,66057
GUFICBIO,20160408,42.1,42.7,41.1,41.45,18597
GUJALKALI,20160408,167.1,169.7,166.5,167.5,5227
GUJAPOLLO,20160408,118.65,123,118.65,120.75,150
GUJFLUORO,20160408,509,519,506.1,516.95,2964
GUJGASLTD,20160408,537,541.2,530.6,534.4,8673
GUJNRECOKE,20160408,2.95,3.1,2.95,2.95,693112
GUJNREDVR,20160408,1.95,2.05,1.95,2.05,6312
GULFOILLUB,20160408,535,539.95,523,528.4,7330
GULFPETRO,20160408,57.8,59.55,57.4,58.75,24300
GULPOLY,20160408,312.5,318.9,312.5,316.75,772
GVKPIL,20160408,6.75,6.95,6.7,6.85,1070245
HANUNG,20160408,7.9,7.9,7.55,7.65,10536
HARITASEAT,20160408,536,536,512,517.1,2580
HARRMALAYA,20160408,60.1,62.5,60,60.7,139472
HATHWAY,20160408,36.65,37.5,36.05,36.85,376546
HATSUN,20160408,410.2,424.9,410.2,415.35,3544
HAVELLS,20160408,320.55,333.9,318,332.65,2534869
HBLPOWER,20160408,37.05,38.2,36.4,37.8,243587
HBSTOCK,20160408,8.25,8.25,7.85,7.85,304
HCC,20160408,20.9,21,20.55,20.85,2677029
HCG,20160408,179,183.75,178.4,182.15,210583
HCIL,20160408,15.6,15.9,15.35,15.85,669153
HCL-INSYS,20160408,46.4,47.15,45.8,46.7,1488904
HCLTECH,20160408,831.85,836,825.6,833.1,722892
HDFC,20160408,1071.8,1082.85,1068.15,1079.55,1944688
HDFCBANK,20160408,1055,1063.35,1054.25,1059.35,740699
HDFCMFGETF,20160408,2694,2700,2678.25,2683,428
HDFCNIFETF,20160408,760.85,761.1,759.95,759.95,5
HDIL,20160408,72,75.5,71.5,75.05,16298679
HEG,20160408,146,149.5,142.2,147.75,28534
HEIDELBERG,20160408,92.55,100.95,92.05,97.85,1984027
HERCULES,20160408,149.4,157.7,149,153.5,41186
HERITGFOOD,20160408,500.5,502.2,496,498.75,15546
HEROMOTOCO,20160408,2966.8,2966.8,2881.7,2915.7,437469
HESTERBIO,20160408,517,539,505,532.4,8093
HEXATRADEX,20160408,14,14.6,13.85,13.85,1082
HEXAWARE,20160408,248,250.5,245.15,247.65,713850
HFCL,20160408,19,19.3,18.5,18.65,4274919
HGS,20160408,400,404,393.85,396.6,4192
HIKAL,20160408,134.75,138.5,132.5,133.55,27521
HIL,20160408,535,549,526,544.5,5133
HILTON,20160408,19.5,19.5,16.25,17.2,7507
HIMATSEIDE,20160408,189.7,190.5,185.55,186.25,179082
HINDALCO,20160408,87.25,89.5,86,87.7,10212068
HINDCOMPOS,20160408,830,830,746,760.85,9575
HINDCOPPER,20160408,50.25,51,49.9,50.2,75661
HINDDORROL,20160408,10.45,10.5,10.2,10.35,10676
HINDMOTORS,20160408,5.1,5.2,5.05,5.1,64949
HINDNATGLS,20160408,75.6,79.9,75.1,79.9,5534
HINDOILEXP,20160408,31.8,31.85,31.25,31.6,215053
HINDPETRO,20160408,817.1,820.3,806.85,816.1,583488
HINDSYNTEX,20160408,16.3,17.8,16.3,17,13810
HINDUJAFO,20160408,38.25,38.25,36.7,37.85,1575
HINDUJAVEN,20160408,433,440,432.05,434.2,11062
HINDUNILVR,20160408,861,863,845.8,850.4,712487
HINDZINC,20160408,160,161.4,158.2,160.1,1675482
HIRECT,20160408,62.9,64,62,62.65,3256
HITACHIHOM,20160408,1176,1186.05,1165.1,1179.85,13599
HITECHGEAR,20160408,269.45,269.45,255,256.1,7465
HITECHPLAS,20160408,176.65,182.15,174.6,179.35,23910
HMT,20160408,44.95,45,44.4,44.65,92536
HMVL,20160408,249.25,251.25,248.35,250.2,11217
HOCL,20160408,15.85,16.2,15.85,15.9,32425
HONAUT,20160408,8533.05,8699,8525,8666.9,160
HONDAPOWER,20160408,1380,1380,1338.2,1348.05,1399
HOTELEELA,20160408,19.45,19.45,18.85,19.2,484845
HOTELRUGBY,20160408,5.2,5.2,5.2,5.2,100
HOVS,20160408,80.35,80.35,76.65,77.2,3369
HSIL,20160408,295.05,303,295,299.3,24848
HTMEDIA,20160408,76.95,77.5,74.85,76.85,702718
HUBTOWN,20160408,102.6,105.35,102.55,104.1,1373
IBREALEST,20160408,52.8,54.5,52.5,54.15,4416735
IBULHSGFIN,20160408,613,618.65,605.1,607.75,733164
IBVENTURES,20160408,15.85,15.85,15.25,15.3,615401
IBWSL,20160408,14.25,14.25,13.75,14.05,40415
ICICIBANK,20160408,220.55,223.8,219.55,221.25,9078974
ICIL,20160408,974,992.8,967.2,980.1,39204
ICNX100,20160408,90,90,90,90,1
ICRA,20160408,3849.95,3850,3771.05,3836.35,476
ICSA,20160408,2.5,2.6,2.4,2.4,41070
IDBI,20160408,67.6,68.2,66.75,67.2,4508517
IDBIGOLD,20160408,2738.8,2738.8,2730,2730.2,68
IDEA,20160408,109.4,110,107.25,109.05,1779658
IDFC,20160408,41.8,42.9,41.6,42.3,2584804
IDFCBANK,20160408,50.05,52.4,49.6,52.15,1794719
IFBAGRO,20160408,399.95,405,395,396.8,1705
IFBIND,20160408,323.05,332,321,329.1,8324
IFCI,20160408,23.7,23.85,23.55,23.75,4570378
IFGLREFRAC,20160408,93.4,98,93.4,95.55,10604
IGARASHI,20160408,619.05,626,611.5,615.9,30468
IGL,20160408,537,549.75,537,546.35,260431
IGOLD,20160408,2680,2699,2675,2691.15,133
IGPL,20160408,116.15,120.5,113.3,116.25,18634
IIFL,20160408,210.8,210.8,207.35,210.05,18737
IL&FSENGG,20160408,45.15,45.9,44.95,45.65,21986
IL&FSTRANS,20160408,77.8,80.6,77,78.85,442423
IMFA,20160408,113.5,113.5,111.5,111.9,7467
IMPAL,20160408,675,675,668,670.35,565
IMPEXFERRO,20160408,1.35,1.35,1.25,1.3,12247
INDBANK,20160408,7.5,7.5,7.25,7.3,5297
INDHOTEL,20160408,101.5,102.65,99.2,102.2,270725
INDIACEM,20160408,86.9,92.4,86.7,90.9,9299147
INDIAGLYCO,20160408,89.85,91.5,89,89.65,41788
INDIANB,20160408,101,101,99.05,99.25,112201
INDIANCARD,20160408,220,229,220,222.8,8097
INDIANHUME,20160408,319,333.1,316.15,325.95,8765
INDIGO,20160408,989.95,1007.5,951,954.3,1145554
INDLMETER,20160408,105.95,106,101.3,105,156
INDNIPPON,20160408,391.8,400,385,397.15,2083
INDOCO,20160408,273.5,276,270,273.1,3249
INDORAMA,20160408,29.55,30.4,29.55,29.85,22552
INDOSOLAR,20160408,8.2,8.35,8.05,8.3,295117
INDOTECH,20160408,190.05,200,189.95,192.6,22805
INDOTHAI,20160408,23.7,24,23.5,23.5,1925
INDOWIND,20160408,3.75,3.9,3.75,3.8,7537
INDRAMEDCO,20160408,55.25,56.2,55.05,55.3,54701
INDSWFTLAB,20160408,45.9,45.9,43.8,44.3,62311
INDSWFTLTD,20160408,5.15,5.65,5.15,5.25,4551
INDTERRAIN,20160408,131,135,128.9,132.55,5035
INDUSINDBK,20160408,940,946.8,935,937,1035958
INEOSSTYRO,20160408,580,587.5,572,579.2,762
INFIBEAM,20160408,446.55,451,432,449.65,840724
INFINITE,20160408,198,198.9,195.7,196.3,21158
INFOMEDIA,20160408,4.1,4.15,4,4.05,22176
INFRABEES,20160408,251.01,254.24,250,254.24,215
INFRATEL,20160408,371.2,371.9,366.4,369.55,388367
INFY,20160408,1175.85,1177.5,1162.05,1165.75,2097789
INGERRAND,20160408,635,635.05,626.1,628.1,9330
INIFTY,20160408,78.64,78.85,78.59,78.7,590
INOXLEISUR,20160408,200.3,212.8,200.3,203.6,88921
INOXWIND,20160408,248.7,249.75,244,244.7,84993
INSECTICID,20160408,348.4,349,340,348.35,14547
INTELLECT,20160408,232,236.9,228.3,234.8,592633
INVENTURE,20160408,14,14,13.25,13.95,18186
IOB,20160408,29.95,30.2,29.5,30,601915
IOC,20160408,411,413.7,407.25,412.65,829048
IOLCP,20160408,81,81.4,80.05,80.7,73044
IPAPPM,20160408,288.25,315.9,288.15,309.55,118401
IPCALAB,20160408,529.9,529.9,478.6,501.2,4863584
IRB,20160408,223.45,223.45,216.65,217.9,1248341
ISFT,20160408,427,435,421.6,424.25,37662
ISMTLTD,20160408,8.7,8.7,8.2,8.45,74355
ITC,20160408,319.5,322.45,319,321.2,3200573
ITDCEM,20160408,110.5,115.8,110,111.15,193788
ITI,20160408,25.7,25.7,25,25.35,84180
IVC,20160408,17,17.15,16.9,17,83719
IVP,20160408,92,94.65,86.1,87.2,82519
IVRCLINFRA,20160408,5.15,5.2,4.9,5.15,2440836
IZMO,20160408,48.45,50.7,47.5,50,54554
J&KBANK,20160408,59.7,59.75,58.95,59.2,274382
JAGRAN,20160408,157.05,162,156,157,33885
JAGSNPHARM,20160408,34.8,34.8,33.85,34.15,11661
JAIBALAJI,20160408,7.7,8.3,7.05,8.1,31958
JAICORPLTD,20160408,68.8,69.15,67.7,68.6,658301
JAIHINDPRO,20160408,7.05,7.5,7,7.05,17943
JAMNAAUTO,20160408,144.95,147.6,142.85,146.05,145961
JAYAGROGN,20160408,125,143.85,125,135.25,28631
JAYBARMARU,20160408,130,133.4,130,131.75,2615
JAYNECOIND,20160408,7,7.15,6.95,7.05,29899
JAYSREETEA,20160408,92,95.25,92,93.15,189786
JBCHEPHARM,20160408,245.05,250.5,245.05,248.25,27524
JBFIND,20160408,205.25,212.75,203.1,210.7,120117
JBMA,20160408,141,142.8,140.7,141.35,6627
JCTEL,20160408,0.3,0.35,0.3,0.3,24814
JENSONICOL,20160408,8.1,8.4,7.9,8.25,21292
JETAIRWAYS,20160408,611.8,628.5,610,614.95,3479911
JHS,20160408,28.75,28.75,26.85,27.15,68154
JINDALPHOT,20160408,165.8,170.5,162.05,163.3,5191
JINDALPOLY,20160408,475,489.4,473.15,484.7,257360
JINDALSAW,20160408,40.35,42.4,40,41.7,992149
JINDALSTEL,20160408,59.7,67.9,59.7,66.65,44145045
JINDCOT,20160408,10.25,10.25,9.1,9.8,42550
JINDRILL,20160408,132.9,132.9,126.15,128.05,2521
JINDWORLD,20160408,144.05,150,144.05,150,150
JISLDVREQS,20160408,38.85,39.35,38.5,38.6,20041
JISLJALEQS,20160408,59.2,59.85,58.5,58.9,1438832
JKCEMENT,20160408,664.95,684.4,661,662.25,25101
JKIL,20160408,244.9,244.95,233.65,236.15,89231
JKLAKSHMI,20160408,329.7,341,327.75,337.65,194517
JKPAPER,20160408,44.3,47.5,44.3,46.6,515353
JKTYRE,20160408,82.9,83.35,82.15,82.5,556746
JMA,20160408,182.5,184.9,182.5,184.9,19
JMCPROJECT,20160408,220,223.9,216.65,221.95,1779
JMFINANCIL,20160408,39.3,40.15,38.95,39.45,355160
JMTAUTOLTD,20160408,50.2,51.2,47.8,49.95,9517
JOCIL,20160408,166,171.6,164.75,170.7,28822
JPASSOCIAT,20160408,8.15,8.25,7.95,8,23594710
JPINFRATEC,20160408,8.15,8.15,7.95,8.05,916447
JPOLYINVST,20160408,82.3,83.9,82.15,82.3,823
JPPOWER,20160408,4.85,4.85,4.7,4.8,644821
JSL,20160408,17.1,17.5,17.05,17.4,99995
JSLHISAR,20160408,30,31.35,29.6,30.8,213509
JSWENERGY,20160408,65.5,66.5,64.85,65.2,1676689
JSWHL,20160408,1055,1055,1035.6,1040.25,191
JSWSTEEL,20160408,1272,1283,1265.15,1273.4,471400
JUBILANT,20160408,398.3,406,394.15,395.85,277660
JUBLFOOD,20160408,1230,1268,1230,1255.65,231285
JUBLINDS,20160408,147.45,151.85,146.8,149.95,4318
JUNIORBEES,20160408,187,188.55,187,188.24,3737
JUSTDIAL,20160408,732,763.9,731,760.7,2504121
JVLAGRO,20160408,19.5,19.9,19,19.1,26353
JYOTHYLAB,20160408,298.95,300.3,296.1,299.05,10174
JYOTISTRUC,20160408,11.4,11.75,11.1,11.2,658640
KABRAEXTRU,20160408,89,91.75,88.2,90.15,9510
KAJARIACER,20160408,945.65,950.8,944.95,949,8605
KAKATCEM,20160408,244,263.55,243,263.55,397111
KALINDEE,20160408,105.05,106.5,103.15,105.25,49468
KALPATPOWR,20160408,204.3,209,203.05,207.7,19260
KAMATHOTEL,20160408,34.2,36.6,33.6,35.7,2654
KAMDHENU,20160408,46.5,47.5,45.35,47.05,23052
KANANIIND,20160408,12.6,12.85,12.25,12.5,89682
KANORICHEM,20160408,65.3,69.55,64.4,68.95,243102
KANSAINER,20160408,282,283,280.75,282.15,80241
KARMAENG,20160408,17.3,18.2,16.6,17.35,2643
KARURVYSYA,20160408,466.95,474,460,464.1,90783
KAUSHALYA,20160408,3.7,3.8,3.6,3.75,1504
KAVVERITEL,20160408,15.4,15.85,14.55,15.35,2370
KAYA,20160408,850.05,877.8,845.05,867.25,13427
KCP,20160408,86.1,92.9,86.1,90.25,566691
KCPSUGIND,20160408,29.5,30.3,29.2,29.45,391065
KDDL,20160408,192.95,196,186.55,189.8,4346
KEC,20160408,123.5,126.8,123.5,124.5,179417
KECL,20160408,35.35,37.35,35,36.75,219366
KEI,20160408,96.95,99.35,95.5,97.55,48769
KELLTONTEC,20160408,216.45,218.9,211.65,214.9,45497
KEMROCK,20160408,11.2,11.5,11.05,11.35,14921
KERNEX,20160408,33.75,33.75,31.5,31.9,19985
KESARENT,20160408,48.7,48.7,44.7,45.45,9400
KESORAMIND,20160408,108.5,117.9,108.5,115.3,1342260
KGL,20160408,1.9,1.9,1.8,1.9,605635
KHAITANELE,20160408,39.5,39.5,39,39,60
KHAITANLTD,20160408,10.8,10.8,10.8,10.8,530
KICL,20160408,1648.95,1650,1643,1644.7,258
KILITCH,20160408,37.4,37.45,36.3,36.35,1857
KIRIINDUS,20160408,184.75,202.55,183,201.45,2285204
KIRLOSBROS,20160408,131.15,137.25,131.05,136.25,328912
KIRLOSENG,20160408,226.45,239,226.45,235.5,8719
KIRLOSIND,20160408,587.5,612,587.5,595.35,1515
KITEX,20160408,452.95,457.85,446.3,448.05,124794
KKCL,20160408,1710.05,1750,1710.05,1735,38
KMSUGAR,20160408,7,7.2,6.7,7,50288
KNRCON,20160408,524.4,527,513.5,517.05,15630
KOHINOOR,20160408,45.5,45.55,45,45.1,6426
KOKUYOCMLN,20160408,81.65,84.5,81.65,83.8,16597
KOLTEPATIL,20160408,111,113.4,109.7,110.15,88677
KOPRAN,20160408,52.75,53.9,51.85,53,224652
KOTAKBANK,20160408,658.1,670.4,658.1,665.35,1007741
KOTAKBKETF,20160408,157,157.5,156.9,156.9,158
KOTAKGOLD,20160408,260,260.65,258.8,259.75,5549
KOTAKNIFTY,20160408,767,771,767,770.28,303
KOTAKNV20,20160408,35,35,34.7,34.7,36
KOTAKPSUBK,20160408,236,241,236,237.6,725
KOTARISUG,20160408,16.9,17,15.9,16.6,258094
KOTHARIPET,20160408,19,19.7,18.5,19.5,34656
KOTHARIPRO,20160408,171.6,171.6,165,166.5,3659
KPIT,20160408,143.75,144.7,141.2,144.05,245548
KPRMILL,20160408,770.9,798,770.9,788.2,3427
KRBL,20160408,207,210.7,201,208.3,165067
KRIDHANINF,20160408,95,96.9,93.6,93.8,2953
KSBPUMPS,20160408,627.95,635,615.45,627.4,4172
KSCL,20160408,374.25,378,373,375,325148
KSERASERA,20160408,0.2,0.25,0.2,0.25,73465
KSK,20160408,36.4,36.75,34.65,34.85,303089
KSL,20160408,168.85,169.35,166.55,168,65236
KTIL,20160408,381,386,373.15,377.85,539
KTKBANK,20160408,102.8,103.6,101.1,103.15,798956
KWALITY,20160408,116.6,117.8,114.5,117.15,551157
L&TFH,20160408,70.1,73.3,69.7,72.85,5690922
LAKPRE,20160408,34.9,35.25,34.9,35.25,410
LAKSHMIEFL,20160408,19.2,19.8,18.8,19.15,69716
LAKSHVILAS,20160408,82.9,83.3,81.6,82,144666
LALPATHLAB,20160408,999.65,1011.4,984.9,1003.4,47136
LAMBODHARA,20160408,132,134.9,126.5,127.65,415386
LAOPALA,20160408,609,610,595.1,602.35,2626
LAXMIMACH,20160408,3400,3440,3399,3433.9,8037
LCCINFOTEC,20160408,0.25,0.25,0.25,0.25,50
LGBBROSLTD,20160408,468.8,470,460.45,468.55,510
LGBFORGE,20160408,5.65,5.75,5.55,5.55,22867
LIBERTSHOE,20160408,177,178.45,171.35,174.4,124538
LICHSGFIN,20160408,467.25,479,464.4,476.8,2032592
LICNETFGSC,20160408,14.98,14.98,14.98,14.98,1017
LICNETFN50,20160408,75,75,75,75,1
LINCOLN,20160408,155,156.5,153,154.35,84414
LINCPEN,20160408,191.3,194.5,186.5,189.85,4299
LINDEINDIA,20160408,269.3,271.45,268.1,269.25,2098
LIQUIDBEES,20160408,1000,1000.01,999.99,999.99,547437
LITL,20160408,4.9,4.95,4.8,4.9,1370765
LLOYDELENG,20160408,247.95,251.15,245.5,248.25,174550
LML,20160408,7.1,7.15,6.95,7,184467
LOKESHMACH,20160408,81,82.7,80.65,81.8,3990
LOTUSEYE,20160408,16.75,17.65,16.75,17.35,14345
LOVABLE,20160408,231.55,235.35,230.5,234.3,22144
LPDC,20160408,3.75,3.75,3.35,3.45,1948
LT,20160408,1184,1197,1181,1192.25,1043359
LUMAXAUTO,20160408,34,34.9,32.75,34.35,5576
LUMAXIND,20160408,428.05,436,425.25,430.8,2318
LUMAXTECH,20160408,310,325,307.05,316.7,5869
LUPIN,20160408,1500,1554.8,1500,1540.1,2848397
LUXIND,20160408,3456.75,3485,3440.15,3476.5,1233
LYCOS,20160408,19.95,20,19,19.2,326969
LYKALABS,20160408,82.1,84.4,80.5,83.05,178727
LYPSAGEMS,20160408,95.4,95.4,90.3,91.6,14996
M&M,20160408,1214.9,1238.6,1208.7,1232.25,485547
M&MFIN,20160408,245,249.5,241.65,247.95,2279510
M100,20160408,13.31,13.98,13.31,13.45,12717
M50,20160408,72.05,72.5,71.6,71.9,1107
MAANALU,20160408,29,30,29,29.05,256
MADHAV,20160408,45.05,47.85,45,45.85,2284
MADHUCON,20160408,51.55,54.1,51.55,53.35,51657
MADRASFERT,20160408,11.85,12.4,11.85,12.2,5458
MAGMA,20160408,79,80,78,79.55,80048
MAGNUM,20160408,3,3,3,3,250
MAHABANK,20160408,29.35,29.5,29.1,29.2,65714
MAHINDCIE,20160408,186.8,192,186.5,187.8,593836
MAHLIFE,20160408,441.25,452.8,441.2,446.05,7405
MAHSCOOTER,20160408,1208,1220,1204.15,1209.45,1025
MAHSEAMLES,20160408,189.4,194.05,183.6,186.95,63176
MAITHANALL,20160408,122,122.5,120.05,121.8,3285
MAJESCO,20160408,592.35,624.9,587.95,616.2,426000
MALUPAPER,20160408,11.25,12.6,11.25,12.6,3000
MALWACOTT,20160408,6.65,6.65,6.65,6.65,100
MANAKALUCO,20160408,3,3.4,2.85,3.25,2599
MANAKCOAT,20160408,3.55,3.9,3.55,3.9,616
MANAKINDST,20160408,3.05,3.15,3,3.15,36384
MANAKSIA,20160408,43.65,44,41.5,42.05,1714
MANAKSTEEL,20160408,7,7,6.4,6.4,470
MANALIPETC,20160408,26.3,28.35,26.1,28.05,721960
MANAPPURAM,20160408,36.25,38,35.75,37.85,7679311
MANDHANA,20160408,314.5,320,309,316.5,23925
MANGALAM,20160408,240,240,226.35,229.3,35383
MANGCHEFER,20160408,41.75,43.85,41,42.9,6125
MANGLMCEM,20160408,233.15,251.8,232.05,244.35,272663
MANGTIMBER,20160408,17.35,18.25,17.3,18.25,7404
MANINDS,20160408,66.6,74.35,65.75,73.3,1273837
MANINFRA,20160408,36.8,38.1,36.8,37.45,397669
MANPASAND,20160408,452.05,458.25,448.1,454,496
MANUGRAPH,20160408,46.15,49,46.15,48.3,18436
MARALOVER,20160408,26.45,27,26.15,26.45,3600
MARICO,20160408,248.5,253.5,245.35,252.1,1214850
MARKSANS,20160408,47.55,48.7,46.9,47.85,2913063
MARUTI,20160408,3460,3474,3418.5,3430.65,1631533
MASTEK,20160408,148.1,152,146.2,148.25,211951
MAWANASUG,20160408,32.45,34.9,32,32.15,223843
MAXWELL,20160408,48,49.4,47.5,48.2,177115
MAYURUNIQ,20160408,399.35,404,396,400.8,11504
MBECL,20160408,80,80.8,78.2,79.65,12162
MBLINFRA,20160408,156.6,157.9,154.55,155.2,94728
MCDHOLDING,20160408,24.7,26.1,24.45,25.2,28746
MCDOWELL-N,20160408,2351,2378.05,2341,2355.3,335462
MCLEODRUSS,20160408,194,197.5,192.95,195.4,258963
MCX,20160408,828,829.85,813.1,815.8,83212
MEGASOFT,20160408,7.95,7.95,7.9,7.95,145152
MEGH,20160408,25.65,26.65,25.4,26.15,1282791
MELSTAR,20160408,6,6.25,5.9,6.25,1650
MENONBE,20160408,60,62.9,59.5,62.3,7476
MEP,20160408,40.6,42.7,40.35,42.2,326532
MERCATOR,20160408,22.25,23.4,21.85,23.25,1112232
MERCK,20160408,655,655,643.5,645.9,10751
METALFORGE,20160408,53.9,53.9,52.5,53,18970
METKORE,20160408,2.95,3.1,2.95,3,14479
MFSL,20160408,349.1,351.9,341.4,341.75,36918
MHRIL,20160408,406.05,407.5,400,403.5,6833
MIC,20160408,20.05,20.65,20.05,20.1,345281
MICROSEC,20160408,63,65.4,62,62.5,7242
MINDACORP,20160408,109.1,114.5,100,112,92258
MINDAIND,20160408,980,1010,980,997.4,2416
MINDTREE,20160408,670,671.8,660,667.5,194227
MIRCELECTR,20160408,10.95,11.5,10.95,11.05,509273
MIRZAINT,20160408,102,102.7,100.8,101.55,208960
MMFL,20160408,446,453.65,445,449.15,21292
MMTC,20160408,37.45,37.9,37.3,37.45,154312
MOHITIND,20160408,43,43,42.05,42.8,480
MOIL,20160408,242,242,236.05,236.35,33668
MOLDTKPAC,20160408,140.1,145,140.05,143.2,16269
MONNETISPA,20160408,22.25,23.8,22.2,23.45,94981
MONSANTO,20160408,1630.05,1631.7,1609.1,1614.05,9251
MONTECARLO,20160408,357.35,369.85,354,360.55,11138
MORARJEE,20160408,36.05,38.8,36.05,38.4,7428
MOREPENLAB,20160408,25.9,26.35,25.55,25.9,1281906
MOSERBAER,20160408,8.4,8.55,8.3,8.4,258353
MOTHERSUMI,20160408,243.8,246.35,241,243.95,1078440
MOTILALOFS,20160408,278.05,279.85,278,279,383
MOTOGENFIN,20160408,40.6,40.6,40.6,40.6,1
MPHASIS,20160408,465,477.5,460.15,472.8,177870
MPSLTD,20160408,696.15,704.5,684,691,4842
MRF,20160408,35707.45,36089.9,35313.8,35468.25,5444
MRO-TEK,20160408,41,41.35,40.6,41.05,10950
MRPL,20160408,70,72.3,69.7,71.65,1153849
MSPL,20160408,9.1,9.1,8.9,9,312
MTEDUCARE,20160408,164.45,176.5,164.45,174.55,215719
MTNL,20160408,17.3,17.65,17.15,17.55,885406
MUKANDENGG,20160408,26.5,26.5,25.35,26.4,3300
MUKANDLTD,20160408,33.9,36,33.9,35.65,26529
MUKTAARTS,20160408,65,68.2,63,66.35,381999
MUNJALAU,20160408,74.2,77.05,74.2,75.85,16783
MUNJALSHOW,20160408,170.5,172.5,167.55,170.15,29066
MURUDCERA,20160408,21.95,21.95,21.15,21.7,4275
MUTHOOTCAP,20160408,151.55,156,151.55,152.65,1042
MUTHOOTFIN,20160408,178.35,179.3,176.2,178.75,93609
MVL,20160408,0.35,0.4,0.3,0.4,301151
MYSOREBANK,20160408,380,389.6,372,374,6662
N100,20160408,303,310,294.55,297.91,1909
NAGAROIL,20160408,4.6,4.6,4.05,4.2,1853853
NAGREEKCAP,20160408,11.1,11.25,11.1,11.25,191
NAGREEKEXP,20160408,25.6,26.8,25.3,26,4030
NAHARCAP,20160408,64.85,64.85,60.5,62.4,969
NAHARINDUS,20160408,59.95,60.5,57.7,60.2,7841
NAHARPOLY,20160408,39.8,42.5,38.75,40.9,5838
NAHARSPING,20160408,96.5,99,95.25,97.4,38252
NAKODA,20160408,0.3,0.35,0.3,0.3,104670
NATCOPHARM,20160408,443.9,445.1,437,438.85,225810
NATHBIOGEN,20160408,80.85,83,77.1,80.2,6633
NATIONALUM,20160408,38.7,39,38.45,38.8,268220
NATNLSTEEL,20160408,13.3,13.3,13,13,361
NAUKRI,20160408,765,805.5,752.5,785.5,38548
NAVINFLUOR,20160408,1625,1632,1600.1,1606.6,3796
NAVKARCORP,20160408,177.45,180.4,176.05,179,39577
NAVNETEDUL,20160408,84.75,87.45,83.55,84.35,140833
NBCC,20160408,947.7,963.8,947.05,952.5,197302
NBVENTURES,20160408,164.3,165.5,162.05,164.85,19150
NCC,20160408,72.9,73.6,72.4,72.75,2476899
NCLIND,20160408,104,119.75,103.95,117.15,2202008
NDL,20160408,125,136.4,125,134.35,194535
NDTV,20160408,102.5,104.8,102.45,103.65,37210
NECCLTD,20160408,37.3,39.25,36.5,38.1,4234
NECLIFE,20160408,38,38,37.3,37.45,279688
NELCAST,20160408,57.45,59.45,57.05,58.05,44766
NELCO,20160408,91.75,93.6,90.9,91.85,501960
NEPCMICON,20160408,1.55,1.55,1.5,1.5,7500
NESCO,20160408,1501,1509,1485,1494,408
NESTLEIND,20160408,5924.95,6006,5851,5975.65,22133
NET4,20160408,2,2.1,2,2,303
NETWORK18,20160408,42.4,42.7,41.7,41.85,414931
NEULANDLAB,20160408,715,742.7,710,723.75,1111
NEXTMEDIA,20160408,16.15,17.45,15.9,16.9,49703
NEYVELILIG,20160408,69.7,70.9,69.1,70.15,39706
NFL,20160408,28.8,29.7,28.45,29.2,205813
NGCT,20160408,1.5,1.55,1.5,1.55,200
NH,20160408,294.55,304,294,295.75,25793
NHPC,20160408,22.9,23.45,22.8,23.3,1505347
NIBL,20160408,45.1,47.45,45.1,47.45,4
NICCO,20160408,0.4,0.4,0.4,0.4,200
NIFTYBEES,20160408,760,769.2,760,767.57,15552
NIITLTD,20160408,78.95,79.4,78.35,78.85,586718
NIITTECH,20160408,494,501.5,491,499,55546
NILAINFRA,20160408,12.75,13,12.5,12.6,219172
NILKAMAL,20160408,1117.7,1284.1,1106.15,1275.25,1062489
NIPPOBATRY,20160408,890,899.95,881.5,889.2,201
NIRVIKARA,20160408,38.05,42.5,38,41.25,42166
NITCO,20160408,40,40.4,39,39.4,70490
NITESHEST,20160408,12.25,12.3,11.95,12,108386
NITINFIRE,20160408,33.35,33.85,32.75,33,114442
NITINSPIN,20160408,63.5,64.4,60.8,63.35,112199
NMDC,20160408,101.95,104.7,100.25,101.95,2285468
NOCIL,20160408,48.15,51.7,47.6,51.1,2895713
NOIDATOLL,20160408,22.6,22.9,22.5,22.8,115362
NORBTEAEXP,20160408,7.65,8.35,7.65,7.8,1552
NRBBEARING,20160408,130,134,130,131.7,17350
NSIL,20160408,617,629.9,617,620,372
NTPC,20160408,127.7,132.5,126.7,131.55,8302230
NUCLEUS,20160408,196,196,192.6,193.7,29859
NUTEK,20160408,0.6,0.75,0.6,0.7,4575
OBEROIRLTY,20160408,235.05,237.5,230,230.75,133625
OCCL,20160408,505,522,505,517.25,1089
OCL,20160408,477,493,474,480.9,13505
OFSS,20160408,3574.95,3576,3549.55,3558.05,11691
OIL,20160408,317,318.9,316.2,317.15,45098
OILCOUNTUB,20160408,23.75,24.45,23.65,24.35,3615
OISL,20160408,8.25,8.5,8,8,25637
OMAXAUTO,20160408,62.4,64.6,61.2,62.4,4631
OMAXE,20160408,144.4,145.25,144.05,144.95,473758
OMKARCHEM,20160408,184,187.7,182.6,183.7,55808
OMMETALS,20160408,54.2,54.2,45.3,48.6,127248
OMNITECH,20160408,3.95,3.95,3.95,3.95,10
ONELIFECAP,20160408,30.4,30.45,28.1,29.65,45960
ONGC,20160408,207.8,209.45,205.65,206.15,1612169
ONMOBILE,20160408,125.5,125.6,122.85,124.6,177644
ONWARDTEC,20160408,74.5,83,74.1,80.8,99922
OPTOCIRCUI,20160408,9.8,10.1,9.65,9.9,632741
ORBITCORP,20160408,5.8,5.95,5.75,5.8,70487
ORBTEXP,20160408,247.3,253.45,245.3,249.45,4424
ORCHIDPHAR,20160408,39.1,39.7,38,38.8,321100
ORICONENT,20160408,56.65,61.4,56.6,59.8,750175
ORIENTABRA,20160408,47.5,48.45,46.4,46.6,29269
ORIENTALTL,20160408,6.35,6.4,6.35,6.4,7550
ORIENTBANK,20160408,86,87.05,85.5,86.75,1385826
ORIENTBELL,20160408,143.55,153.25,143.55,152.25,6251
ORIENTCEM,20160408,151.5,157.95,149.65,153.65,365410
ORIENTHOT,20160408,22,22,21.65,21.9,18998
ORIENTLTD,20160408,58.9,58.9,58.9,58.9,1
ORIENTPPR,20160408,37.5,38.8,36.35,36.7,633302
ORIENTREF,20160408,79.25,79.6,76.5,77.15,8340
ORISSAMINE,20160408,2175,2225,2121,2138.35,3416
ORTEL,20160408,187.95,188,187.95,187.95,200
ORTINLABSS,20160408,17.6,18.5,17.6,17.9,20288
OUDHSUG,20160408,87.9,87.9,82.5,84.85,444290
PAEL,20160408,11.65,12.25,11.6,11.75,1600
PAGEIND,20160408,12170,13050,12141.85,12811.9,8887
PALREDTECH,20160408,60.5,62.15,59.3,60.05,5292
PANACEABIO,20160408,92,94,91.1,91.65,12795
PANAMAPET,20160408,65.05,66.8,64.5,66.3,2168
PANORAMUNI,20160408,11.9,12.85,11.65,12.35,31085
PAPERPROD,20160408,229.9,232.5,224.2,224.85,13791
PARABDRUGS,20160408,5.25,5.35,5.05,5.25,17672
PARACABLES,20160408,2.7,2.7,2.5,2.6,13828
PARASPETRO,20160408,0.15,0.2,0.15,0.2,10300
PARRYSUGAR,20160408,38.7,42,38.7,41.9,26549
PARSVNATH,20160408,18.2,18.6,18.15,18.25,224924
PATELENG,20160408,56.25,57.5,55.65,56.45,57562
PATINTLOG,20160408,96.9,102.7,95.3,100.3,211670
PATSPINLTD,20160408,8.2,8.75,7.9,8.5,8270
PBAINFRA,20160408,16.8,17.45,14.5,17.45,229144
PCJEWELLER,20160408,350.1,354.25,346,348.55,270045
PDMJEPAPER,20160408,13.6,14.75,13.35,14.75,134544
PDPL,20160408,40,43,40,41.45,2311
PDSMFL,20160408,183.05,183.45,176,177.15,804
PDUMJEIND,20160408,9.9,10.2,9.6,9.6,4425
PDUMJEPULP,20160408,18.7,19.95,17.45,18.05,50463
PEARLPOLY,20160408,14.6,14.6,13.5,13.5,1517
PEL,20160408,1096.9,1104.55,1041.25,1060.3,163403
PENIND,20160408,48.55,50.85,48.4,50.15,264471
PENINLAND,20160408,17.8,18.45,17.55,17.95,18767
PENPEBS,20160408,158.55,165,158.55,160.1,341
PERSISTENT,20160408,739.85,741.75,720,728.5,20797
PETRONENGG,20160408,191.4,192.5,187.55,188.4,1517
PETRONET,20160408,240,241.8,237,240.05,1251502
PFC,20160408,169.6,170.5,167.4,168.05,688914
PFIZER,20160408,1729,1730,1690.25,1703.45,27837
PFOCUS,20160408,51.7,53.4,51.5,52.85,7448
PFS,20160408,35.2,35.45,34.75,34.95,254149
PGEL,20160408,128.55,131.15,126.9,127.7,59013
PGHH,20160408,6301,6450,6301,6406,931
PGIL,20160408,226.15,232.4,222,226,5927
PHILIPCARB,20160408,102.85,104.3,101.85,102.9,56703
PHOENIXLL,20160408,112,112,109.75,110.2,13643
PHOENIXLTD,20160408,302.05,308,300.15,302.3,70799
PIDILITIND,20160408,594.6,604.5,592.75,596.55,226374
PIIND,20160408,563.9,586.5,557.15,583.3,95872
PILANIINVS,20160408,1273,1273,1252,1268.95,227
PILITA,20160408,10.7,10.8,10.55,10.75,1641
PIONDIST,20160408,171.7,172.75,156.35,156.35,74421
PIONEEREMB,20160408,63.9,63.9,60.6,60.95,10241
PIRPHYTO,20160408,83,88.35,81.25,82.95,238084
PITTILAM,20160408,29,29.8,28.6,29.7,13846
PKTEA,20160408,137,142.95,128.9,141.8,156
PLASTIBLEN,20160408,408.65,448.85,406.55,425.6,27991
PNB,20160408,80.9,81.85,79.9,81.5,3862497
PNBGILTS,20160408,24.9,24.9,24.7,24.8,25483
PNC,20160408,15.4,17.5,14.9,15.2,20602
PNCINFRA,20160408,529,538.9,522.1,526.6,12484
POCHIRAJU,20160408,8.45,8.45,8.05,8.15,9089
POLARIS,20160408,185,194,183.4,192.65,226080
POLYMED,20160408,282,290,282,286.5,2345
POLYPLEX,20160408,211.95,211.95,202.5,207.15,35511
PONNIERODE,20160408,212,213.8,206.5,206.5,862
POWERGRID,20160408,140.25,141.15,140.25,140.9,2325168
POWERMECH,20160408,579.85,582,571.65,576.4,383
PPAP,20160408,140.5,146.6,140.5,143.8,4401
PRABHAT,20160408,110,115.9,109.6,114.55,52639
PRAENG,20160408,6.25,6.4,6.15,6.2,12999
PRAJIND,20160408,90,94,90,92.5,656314
PRAKASH,20160408,34.45,36.5,33.8,35.85,487201
PRAKASHCON,20160408,5.65,5.85,5.5,5.5,217167
PRAKASHSTL,20160408,8.8,9.9,8.4,8.45,473556
PRATIBHA,20160408,33.4,34.5,33.05,34.35,145021
PRECAM,20160408,143.05,146.85,143.05,144.65,12414
PRECOT,20160408,51.95,53.9,49,49,2594
PRECWIRE,20160408,70,73.5,70,72.4,7873
PREMIER,20160408,35.75,35.75,33.25,35.3,2820
PRESSMN,20160408,48.4,50,48.3,49.3,8753
PRESTIGE,20160408,170,171.55,165.8,166.55,70394
PRICOL,20160408,45.4,46.35,45.25,45.65,221043
PRIMESECU,20160408,3.5,3.6,3.05,3.5,12261
PRISMCEM,20160408,81.8,86.3,81.3,85.05,1186571
PROVOGE,20160408,4.85,4.9,4.65,4.8,41045
PROZONINTU,20160408,26.15,27.7,26.15,27.05,75827
PSB,20160408,34.45,34.65,34.1,34.5,35982
PSL,20160408,7.6,7.95,7.45,7.9,30833
PSUBNKBEES,20160408,258,259.97,256.95,258.05,69
PTC,20160408,61.95,62.5,61.2,62.1,373512
PTL,20160408,138.75,139.35,137.55,138.5,26135
PUNJABCHEM,20160408,163,165.95,160.8,164.35,5683
PUNJLLOYD,20160408,23.3,23.5,22.85,23.3,1010108
PURVA,20160408,49.85,51.5,49.8,50.6,101322
PVP,20160408,4.75,5,4.55,5,250901
PVR,20160408,724.15,738.4,722,723.75,19628
QGOLDHALF,20160408,1313.65,1313.65,1299,1303.45,129
QNIFTY,20160408,765,798.1,765,798.1,2
QUICKHEAL,20160408,216.5,219.9,214.75,215.4,205650
RADAAN,20160408,1.75,1.75,1.7,1.75,2293
RADICO,20160408,93.75,95.8,93.6,94.8,78268
RAIN,20160408,32.75,34.45,32.35,33.85,1039393
RAINBOWPAP,20160408,11.75,11.75,11.75,11.75,15312
RAIREKMOH,20160408,115,115,111,112,29
RAJESHEXPO,20160408,600,602.9,585.2,591.6,281457
RAJOIL,20160408,1.3,1.4,1.25,1.4,20470
RAJRAYON,20160408,0.35,0.4,0.35,0.4,9200
RAJSREESUG,20160408,49,55.4,48.15,52.85,426416
RAJTV,20160408,57.05,57.3,56.1,57,17615
RAJVIR,20160408,48.5,48.5,48.5,48.5,1
RALLIS,20160408,169.3,173.2,167.2,170.15,108047
RAMANEWS,20160408,26.4,26.4,24.7,25.1,39962
RAMASTEEL,20160408,84.6,86.6,84.5,84.75,28350
RAMCOCEM,20160408,424.9,449.9,423.1,443.1,634061
RAMCOIND,20160408,95.7,105.7,95.45,102.65,231519
RAMCOSYS,20160408,745.95,769.7,738.8,762.7,11991
RAMKY,20160408,57.75,58.25,55.55,56.55,61404
RAMSARUP,20160408,1.65,1.65,1.65,1.65,3135
RANASUG,20160408,7.65,8.2,7.4,7.65,4968587
RANEENGINE,20160408,460,460,460,460,1
RANEHOLDIN,20160408,531,544,510,540.2,7595
RASOYPR,20160408,0.2,0.25,0.2,0.25,864227
RATNAMANI,20160408,450,483.5,450,475.7,7413
RAYMOND,20160408,397.5,402.7,397.5,400.65,19488
RBL,20160408,376.85,378.9,371,375.5,2032
RCF,20160408,39.5,40.15,39.1,39.8,776973
RCOM,20160408,49.1,50.6,48.65,50.4,10920893
RDEL,20160408,65.85,66.6,65.05,65.65,718219
RECLTD,20160408,161,162.5,160.2,161.05,926904
REDINGTON,20160408,116.1,116.2,112.6,115,664963
REFEX,20160408,7.5,7.8,7.4,7.8,3962
REIAGROLTD,20160408,0.45,0.5,0.45,0.5,109223
REISIXTEN,20160408,0.35,0.35,0.35,0.35,50
RELAXO,20160408,490,491.95,468,472.15,69335
RELBANK,20160408,1693.48,1693.48,1693.48,1693.48,1
RELCAPITAL,20160408,367.1,375,363.9,373.15,2306444
RELCNX100,20160408,78.36,78.36,78.36,78.36,2
RELCONS,20160408,36.8,37.45,36.8,37.08,500
RELDIVOPP,20160408,17.32,17.32,17.25,17.25,456
RELGOLD,20160408,2550.6,2575,2548.15,2566.3,3504
RELIANCE,20160408,1035.9,1054.45,1031.2,1036.35,3065701
RELIGARE,20160408,294,296,249.1,288.1,514913
RELIGAREGO,20160408,2687.95,2690,2686,2686.2,25
RELINFRA,20160408,536,546.2,532.6,540.8,2293075
RELNIFTY,20160408,78.45,78.45,78.4,78.4,4
RELNV20,20160408,349.35,349.35,349.3,349.3,8
REMSONSIND,20160408,40.6,45.4,40.6,45,2453
RENUKA,20160408,14.3,14.5,13.8,13.95,8586550
REPCOHOME,20160408,625,630,616.75,626.75,17386
REPRO,20160408,411.85,431.8,401.05,413.4,5361
RESPONIND,20160408,82.9,82.9,79.35,82.1,1560
REVATHI,20160408,670,679,647,676,88
RICOAUTO,20160408,37.3,37.9,37,37.65,159796
RIIL,20160408,428,433.6,425.3,430.3,259812
RJL,20160408,129.9,132.9,125,125.25,6756
RKDL,20160408,8.5,8.7,8.3,8.5,12187
RKFORGE,20160408,395,406.5,386,388.55,35668
RMCL,20160408,11.25,11.35,11,11.15,130844
RML,20160408,307.9,313.9,304,307,1361
RMMIL,20160408,0.85,0.9,0.8,0.85,82025
ROHITFERRO,20160408,4.7,4.9,4.55,4.6,15896
ROHLTD,20160408,71,74.7,71,73.05,20492
ROLTA,20160408,74.75,75.5,74.1,74.25,366184
ROSSELLIND,20160408,119.9,122.2,116.3,117.85,3739
RPGLIFE,20160408,258.95,268.5,254,260.95,117079
RPOWER,20160408,48.65,49.4,48.3,49.25,2618159
RPPINFRA,20160408,137.55,139.75,135.15,137,29285
RSSOFTWARE,20160408,81,82.85,80.1,80.9,149005
RSWM,20160408,327.5,329.4,311.1,316.05,64643
RSYSTEMS,20160408,60.55,62,59.5,60.7,17337
RTNINFRA,20160408,3.75,3.8,3.35,3.45,4575139
RTNPOWER,20160408,10.2,10.35,10.05,10.15,772770
RUBYMILLS,20160408,306.85,313,301.2,308.85,3644
RUCHINFRA,20160408,6.6,6.6,6.6,6.6,1000
RUCHIRA,20160408,66,72.4,65.25,69.45,400693
RUCHISOYA,20160408,29.8,30.8,29.45,30.3,158471
RUPA,20160408,281.5,281.5,270.25,274.1,1476
RUSHIL,20160408,221.1,234.4,218,232.5,979482
SABTN,20160408,286,287,285.45,285.95,20758
SADBHAV,20160408,267.85,279.9,266,271.6,78297
SADBHIN,20160408,101,103.9,101,102.7,347800
SAGCEM,20160408,462.95,526.4,462.95,526.4,232072
SAIL,20160408,42.45,42.95,42.05,42.65,2515470
SAKHTISUG,20160408,43.2,44.15,42.3,42.85,557854
SAKSOFT,20160408,253,253,242.5,245.8,16644
SAKUMA,20160408,64.55,64.85,62.2,64.3,43055
SALORAINTL,20160408,43,43,40.1,41.2,2046
SALSTEEL,20160408,2.75,2.85,2.7,2.8,7040
SALZERELEC,20160408,219.4,224.7,216.05,217.6,59966
SAMBHAAV,20160408,5.3,5.3,4.65,5,4648
SANDESH,20160408,714.7,714.7,692.3,708.45,781
SANGAMIND,20160408,255,271,255,268.7,26447
SANGHIIND,20160408,66.7,73.5,63.5,70.7,1096691
SANGHVIFOR,20160408,42.85,43.9,42.25,42.95,11665
SANGHVIMOV,20160408,291.5,291.5,285,286.8,17913
SANOFI,20160408,4399,4399,4310,4354.85,14957
SANWARIA,20160408,6.1,6.35,6.05,6.1,70227
SARDAEN,20160408,101.2,113.7,101.2,109.55,153973
SAREGAMA,20160408,297.5,305,293.05,298.8,8417
SARLAPOLY,20160408,64.3,66.8,64.25,66.25,26068
SASKEN,20160408,332.8,340.9,326,329.95,55725
SATHAISPAT,20160408,53.8,55.9,51.15,51.95,25303
SATIN,20160408,300.05,312,300.05,305.15,7974
SBBJ,20160408,501,508.95,496.25,499.05,6191
SBIN,20160408,181.65,183.95,180.2,183.1,15805231
SBT,20160408,390.95,390.95,381.95,384.7,7479
SCHNEIDER,20160408,140.8,140.95,138.9,139.5,97936
SCI,20160408,67.45,69.95,66.95,69.1,609462
SDBL,20160408,185,185.5,176.05,177.25,20495
SEAMECLTD,20160408,71.6,74,71.6,73,5062
SEINV,20160408,185.1,185.1,185,185,104
SELAN,20160408,172.45,177.9,171.15,174.45,53455
SELMCL,20160408,3.45,3.55,3.35,3.35,139968
SEPOWER,20160408,6.25,7.2,6.25,6.85,4550
SEQUENT,20160408,174,174,162.3,166.85,34962
SESHAPAPER,20160408,239,255,236,242.05,3165
SETFGOLD,20160408,2661.2,2674.4,2661.2,2670.75,2046
SETFNIF50,20160408,76,76.65,75,76.45,3755
SETFNIFBK,20160408,156.4,156.4,156.4,156.4,5
SEZAL,20160408,5.55,5.55,4.85,5.05,4007
SFCL,20160408,122.75,125.3,119.35,122.95,39082
SGJHL,20160408,6.75,6.8,6.65,6.65,2879
SGL,20160408,4.35,4.8,4.3,4.6,54321
SHAHALLOYS,20160408,9.15,9.65,9.15,9.2,1390
SHAKTIPUMP,20160408,168.45,170.9,167,169.55,166750
SHALPAINTS,20160408,111.2,114.9,111,112.65,12474
SHANTIGEAR,20160408,87.7,87.7,85,86,4236
SHARDACROP,20160408,244.7,250,242,243.6,9076
SHARDAMOTR,20160408,830,848,818,842.45,210
SHARIABEES,20160408,182.5,184.99,182.5,183.46,77
SHARONBIO,20160408,13.95,13.95,13.1,13.3,252753
SHEMAROO,20160408,311.9,318.05,308.3,315.4,13374
SHILPAMED,20160408,428.15,433.75,427.5,430.75,5331
SHILPI,20160408,53.05,55.7,53.05,54.8,53986
SHIRPUR-G,20160408,76,79.8,76,77.8,80711
SHIVAMAUTO,20160408,47.9,47.9,46.5,46.9,34247
SHIVTEX,20160408,104.7,106.9,104,104.5,4856
SHK,20160408,235.95,237.45,234,235.8,20261
SHOPERSTOP,20160408,358.6,360.7,357,358.75,8788
SHREECEM,20160408,12220,12525,12151,12231.1,11191
SHREEPUSHK,20160408,139.9,141.9,136.5,138.1,74157
SHRENUJ,20160408,7.75,7.9,7.2,7.55,71721
SHREYANIND,20160408,31.5,34.9,30.6,31.2,537
SHREYAS,20160408,319.05,323.6,293,299.9,27387
SHRIRAMCIT,20160408,1509.95,1510,1490.05,1501.95,1319
SHRIRAMEPC,20160408,25.65,26,25.5,25.8,11829
SHYAMCENT,20160408,5.05,5.9,5.05,5.25,32733
SHYAMTEL,20160408,32,32,31.5,31.6,3302
SICAGEN,20160408,18.2,18.6,18.15,18.25,5114
SICAL,20160408,133.6,133.6,126.95,128.55,11932
SIEMENS,20160408,1108,1135,1104.2,1132.2,144985
SIGNET,20160408,39.7,39.75,36.9,37.35,107059
SIL,20160408,24.9,25.8,24.9,25.7,13598
SILINV,20160408,87,89.5,82.1,82.1,110
SIMBHALS,20160408,36.65,37.45,35.2,35.8,143644
SIMPLEX,20160408,25.65,28.85,25.45,28.85,53823
SIMPLEXINF,20160408,242.1,244.55,230.1,240.6,17298
SINTEX,20160408,78.15,78.95,77.05,78.5,1531005
SITASHREE,20160408,9.05,9.85,9.05,9.85,20499
SITICABLE,20160408,34.9,35.15,34.5,34.9,97258
SIYSIL,20160408,990.55,1005,989.15,997.15,741
SJVN,20160408,28.45,28.95,28.1,28.75,190528
SKFINDIA,20160408,1315,1315,1293.15,1298.45,5449
SKIL,20160408,28.05,30.45,27.4,29.1,31894
SKIPPER,20160408,145,149.2,142.5,147.1,135000
SKMEGGPROD,20160408,94.9,95.1,91.7,93.55,21441
SKSMICRO,20160408,552,554.6,544,545.9,919224
SMARTLINK,20160408,98.3,99.5,98.15,99.05,21236
SMLISUZU,20160408,829.9,888.45,820.1,877.8,226430
SMPL,20160408,2.3,2.4,2.15,2.35,357114
SMSPHARMA,20160408,82.6,83.25,80.15,82.9,58272
SNOWMAN,20160408,57.2,61.5,57.15,60.4,1850779
SOBHA,20160408,273,273,265.65,267.4,75615
SOLARINDS,20160408,3351.25,3480,3351.2,3435.55,372
SOMANYCERA,20160408,382.55,391.85,382.55,386.3,3344
SOMATEX,20160408,5.75,6.45,5.65,5.65,3956
SONASTEER,20160408,47.95,50.2,47.95,49.7,132990
SONATSOFTW,20160408,150.4,150.4,145.2,145.65,88624
SOTL,20160408,474.5,506.5,474.5,498.6,631
SOUTHBANK,20160408,17.35,17.45,17.3,17.35,1327644
SPARC,20160408,277.75,283.7,277.75,281.8,61488
SPECIALITY,20160408,86.35,86.95,85.8,86.15,4051
SPENTEX,20160408,3,3.2,2.9,2.9,35884
SPHEREGSL,20160408,56.5,57,55.4,55.55,12377
SPIC,20160408,22.2,23.25,21.75,23.05,166652
SPICEMOBI,20160408,13.95,14.2,13.9,13.9,4086
SPLIL,20160408,23.2,27,23.2,25.2,7699
SPMLINFRA,20160408,60.5,62.05,60,62,3175
SPYL,20160408,1.4,1.5,1.4,1.4,40605
SQSBFSI,20160408,934,945.5,917,924.3,5729
SREEL,20160408,110,110,109.9,109.9,2
SREINFRA,20160408,61.25,62.1,60.2,61.1,1089106
SRF,20160408,1248,1288.5,1245.2,1279.25,70372
SRGINFOTEC,20160408,0.3,0.35,0.3,0.35,14100
SRHHYPOLTD,20160408,73.25,75,70.65,72.7,11279
SRIPIPES,20160408,230.4,239.8,230.4,238.1,72264
SRSLTD,20160408,14.8,16,14.45,15.5,1295348
SRTRANSFIN,20160408,953,957.85,932.5,945.95,357532
SSWL,20160408,378.8,383.9,371,374.95,12913
STAR,20160408,1034,1048.5,1023.05,1027.95,316192
STARPAPER,20160408,37.75,38.25,35.75,37.75,38427
STCINDIA,20160408,90.8,91.9,90.1,91,48630
STEL,20160408,28.75,28.75,26.7,27,299
STERLINBIO,20160408,4,4.25,4,4.15,35400
STERTOOLS,20160408,461.95,467.2,458.2,459,951
STOREONE,20160408,63,66.45,62.3,64.15,100803
STRTECH,20160408,88.15,91,87.5,90.2,345160
SUBEX,20160408,9.45,10.35,9.4,10.15,12538766
SUBROS,20160408,84.15,89.55,84.15,87.4,104583
SUDAR,20160408,2.95,3,2.9,2.9,59006
SUDARSCHEM,20160408,103.45,106.8,102.8,104.75,150517
SUJANATWR,20160408,12.35,12.35,11.4,11.5,75322
SUJANAUNI,20160408,1.5,1.5,1.3,1.3,87644
SUMEETINDS,20160408,11.75,12,11.3,11.85,108002
SUMMITSEC,20160408,281.65,288.95,280.5,283,844
SUNCLAYLTD,20160408,2030,2045,2000,2013.45,477
SUNDARAM,20160408,2.5,2.6,2.35,2.55,226368
SUNDARMFIN,20160408,1271.25,1280,1238.75,1252.45,20833
SUNDRMBRAK,20160408,269.8,270,262.1,263.95,4055
SUNDRMFAST,20160408,169,169.8,166.1,166.95,32887
SUNFLAG,20160408,21.4,23.4,21.4,23.1,152565
SUNILHITEC,20160408,224.7,224.8,221.3,222.55,18083
SUNPHARMA,20160408,807.05,817.45,807.05,811.75,1088142
SUNTECK,20160408,210,210,206,207.7,20763
SUNTV,20160408,353,358.45,352.5,356,166971
SUPERHOUSE,20160408,157,157,151,151.4,3080
SUPERSPIN,20160408,6.45,6.55,6.35,6.5,30224
SUPPETRO,20160408,117.05,121.8,117.05,120.4,96368
SUPRAJIT,20160408,133.8,134.95,133.05,133.5,6835
SUPREMEIND,20160408,781.15,794,774.15,789.7,36334
SUPREMEINF,20160408,95.5,97.95,93.5,95.6,53685
SUPREMETEX,20160408,3.35,3.6,3.3,3.6,12440
SURANACORP,20160408,1.35,1.35,1.3,1.3,25810
SURANAIND,20160408,6.6,7,6.5,6.9,118382
SURANASOL,20160408,22.7,23.55,22.15,23.25,24559
SURANAT&P,20160408,5.2,5.2,5,5.1,1498
SURYAJYOTI,20160408,7.2,8.8,7.2,7.9,14302
SURYALAXMI,20160408,104.75,120.95,104.2,120.4,160474
SURYAROSNI,20160408,141.9,145.4,140.4,143.3,143304
SUTLEJTEX,20160408,490.1,498.8,465,476,19405
SUVEN,20160408,190.1,204.4,190.1,203,1297784
SUZLON,20160408,14.2,14.25,14,14.1,13141149
SVOGL,20160408,4.4,4.75,4.4,4.4,38817
SWANENERGY,20160408,60.7,62.4,60.1,61,349051
SWARAJENG,20160408,881.5,907.55,881.5,898.15,912
SWELECTES,20160408,422,429.4,415.7,423.2,16406
SYMPHONY,20160408,2425,2460,2376,2418.65,8845
SYNCOM,20160408,7.8,7.95,7.5,7.7,123992
SYNDIBANK,20160408,65.95,66.9,65.7,66.35,1069804
SYNGENE,20160408,366.55,375,364.4,367.5,92012
TAINWALCHM,20160408,43.5,43.5,37.15,37.65,4154
TAJGVK,20160408,73.95,75.5,73.5,74.15,18812
TAKE,20160408,135.95,138.2,135,136.4,134754
TALBROAUTO,20160408,98.25,101.9,96.5,97.4,20234
TALWALKARS,20160408,207.05,209.5,201.1,206.15,54304
TANLA,20160408,42.1,42.1,40,40.35,347516
TANTIACONS,20160408,18.5,18.5,18,18.5,1148
TARAJEWELS,20160408,41.6,43.3,41.55,42.45,98564
TARAPUR,20160408,6,6,5.05,5.1,25930
TATACHEM,20160408,362.95,368.35,361.55,367.3,137813
TATACOFFEE,20160408,91.5,91.8,90.1,90.85,239972
TATACOMM,20160408,380.5,385.85,380,384.6,250966
TATAELXSI,20160408,1867,1888.35,1855.2,1861.95,275196
TATAGLOBAL,20160408,118.5,119,117,117.7,648096
TATAINVEST,20160408,486.8,499,478.35,494.45,10034
TATAMETALI,20160408,98.2,107.15,97.2,105.2,872025
TATAMOTORS,20160408,375.5,380.05,370.5,371.45,4860484
TATAMTRDVR,20160408,276.85,280.75,275.85,277,1264658
TATAPOWER,20160408,65.7,66.15,64.1,65.8,9017859
TATASPONGE,20160408,484.7,518.8,480.55,510.85,1164846
TATASTEEL,20160408,323.05,324.8,319.05,322.1,6080953
TBZ,20160408,60.75,61.7,59.45,61,245919
TCI,20160408,270.5,275,269.5,273.9,26201
TCIDEVELOP,20160408,325,339,324,330.1,483
TCIFINANCE,20160408,20.2,20.95,19.95,20,3054
TCS,20160408,2466,2473.7,2427,2432.05,699750
TDPOWERSYS,20160408,205,210.4,205,208.9,10473
TEAMLEASE,20160408,878.1,892.1,871.7,879.7,8890
TECHM,20160408,444.4,457.8,444,455.85,2043759
TECHNO,20160408,531.05,531.05,522,526.3,1635
TECHNOFAB,20160408,144.7,149,144.5,148.55,2835
TEXINFRA,20160408,30.65,30.95,30.4,30.6,125657
TEXMOPIPES,20160408,22.95,24.1,22.85,23.65,116334
TEXRAIL,20160408,107.4,110,104.6,109.25,241955
TFCILTD,20160408,44,45.1,43.8,44.35,204435
TFL,20160408,7.45,8,7.45,7.5,5110
TGBHOTELS,20160408,71.9,79.8,69.4,78.5,66472
THANGAMAYL,20160408,188,198,188,193,400
THEMISMED,20160408,385.9,438,360.4,404.65,8188
THERMAX,20160408,754.85,759,740,744.35,12956
THIRUSUGAR,20160408,75.45,75.45,72.2,74.1,19325
THOMASCOOK,20160408,183.05,185.6,182,184.55,41235
THOMASCOTT,20160408,10.45,10.45,10.45,10.45,1500
TI,20160408,18.4,19.2,18.4,18.65,123252
TIDEWATER,20160408,6376,6499,6288.05,6382.15,3918
TIIL,20160408,214.25,214.25,211.15,211.9,4097
TIJARIA,20160408,6,6,5.05,5.75,24029
TIL,20160408,392.2,404,388.7,392.25,9565
TIMETECHNO,20160408,49.15,51.9,48.5,51.2,131418
TIMKEN,20160408,455.5,476.55,451.35,470.85,39898
TINPLATE,20160408,68,70.9,67.2,68.85,305435
TIPSINDLTD,20160408,75.9,78,70.3,74.55,43580
TIRUMALCHM,20160408,208.15,230,206.75,217.4,118662
TITAN,20160408,339,339,333.8,335.85,652937
TNPETRO,20160408,19.95,20.3,19.95,20.05,31815
TNPL,20160408,223.1,235.15,223.1,231.45,463506
TNTELE,20160408,2.6,2.8,2.6,2.8,5040
TOKYOPLAST,20160408,54.8,57.4,52.5,53,5310
TORNTPHARM,20160408,1394,1449,1385.05,1436.75,207337
TORNTPOWER,20160408,228,231,225.75,227.4,355987
TPLPLASTEH,20160408,230.1,251,225.3,227.9,52231
TREEHOUSE,20160408,73.5,78.8,72.5,75.1,250851
TRENT,20160408,1587,1593.05,1570.95,1581.75,536
TRF,20160408,295,302,291.05,297.5,65020
TRICOM,20160408,2.1,2.25,2.1,2.25,3400
TRIDENT,20160408,49.7,52.4,49.65,52.1,1060802
TRIGYN,20160408,72.5,75.25,71.25,73.85,143798
TRIL,20160408,260.15,291.65,260,277.85,57873
TRITURBINE,20160408,98,99,96.75,97.3,48598
TRIVENI,20160408,50.05,54.2,50.05,52.95,1518148
TTKHLTCARE,20160408,951.15,969.9,936,960,972
TTKPRESTIG,20160408,4280.6,4312,4220,4271.75,3255
TTL,20160408,50.7,52.8,50.15,51.15,9760
TTML,20160408,6.7,6.7,6.55,6.65,278807
TUBEINVEST,20160408,404,410,403.1,407.7,59480
TULSI,20160408,2.8,2.8,2.8,2.8,660
TV18BRDCST,20160408,38.05,38.7,36.55,37,7981405
TVSELECT,20160408,110.5,114.4,110.35,111.9,124110
TVSMOTOR,20160408,312.6,316.7,311.8,313,933012
TVSSRICHAK,20160408,2418,2554.5,2410,2496.6,5821
TVTODAY,20160408,308.8,314.5,307.1,308.8,79149
TWL,20160408,94.65,95.1,92.8,93.45,739631
UBHOLDINGS,20160408,20.4,20.8,19.8,20.4,62674
UBL,20160408,823.35,825.75,817.55,821.2,83112
UCALFUEL,20160408,101.6,102.95,100.15,102.1,18090
UCOBANK,20160408,37.4,38.2,37,37.95,1326402
UFLEX,20160408,178,182.9,178,181.05,119145
UFO,20160408,465,479,465,472.35,17852
UGARSUGAR,20160408,25.4,27,24.1,25.35,516055
UJAAS,20160408,22.85,22.95,22.5,22.65,190644
ULTRACEMCO,20160408,3150,3200,3130.05,3158.85,310290
UMANGDAIRY,20160408,68.1,71,67.7,69.2,3987
UNICHEMLAB,20160408,233,239.3,228.3,229.65,48246
UNIENTER,20160408,32.8,34,32.65,33.5,310
UNIONBANK,20160408,124.5,126.65,123.8,125.65,1796975
UNIPLY,20160408,145.5,154.5,139,140.7,59443
UNITECH,20160408,4.95,5.05,4.9,4.95,15275755
UNITEDBNK,20160408,20,20,19.25,19.4,292695
UNITEDTEA,20160408,440,489.95,440,481.75,858
UNITY,20160408,11.35,12.15,11.1,11.6,146699
UNIVCABLES,20160408,73.65,75.45,73.65,74.25,293
UPERGANGES,20160408,128.1,138.85,128,133.85,108934
UPL,20160408,466.8,468.7,457.6,460,508493
USHAMART,20160408,11.2,11.65,11,11.6,613331
USHERAGRO,20160408,30.7,30.95,30,30.5,12927
UTINIFTETF,20160408,760,760,759.25,759.25,35
UTISENSETF,20160408,249,249,247.35,247.35,97
UTTAMSTL,20160408,28.5,28.8,28.3,28.6,51410
UTTAMSUGAR,20160408,53.9,58.7,53.6,58.4,1113503
V2RETAIL,20160408,48.55,49.95,48.45,49.35,66331
VADILALIND,20160408,644,657.65,635,643.8,46112
VAIBHAVGBL,20160408,322.75,322.8,265.65,312.95,6467
VAKRANGEE,20160408,199,207.25,199,205.25,1230568
VALECHAENG,20160408,29,29,28.1,28.45,39536
VALUEIND,20160408,14.95,15,13,13.95,86743
VARDHACRLC,20160408,32.5,33.5,32.15,32.85,13310
VARDMNPOLY,20160408,39.7,43,39.7,40.8,2014
VASCONEQ,20160408,24.8,25.2,24.5,24.6,185466
VASWANI,20160408,8.8,9,8.8,8.8,7475
VEDL,20160408,85,88.15,84.8,87.45,13625220
VENKEYS,20160408,369.45,379.5,367.1,374.9,31903
VENUSREM,20160408,89.25,92.6,89.2,90.2,61439
VESUVIUS,20160408,745,770,740,764.55,1665
VETO,20160408,91.3,91.8,90.1,91.05,15968
VGUARD,20160408,917.95,939.65,901.05,911.1,1749
VHL,20160408,889.95,890,889.95,890,54
VICEROY,20160408,16.55,16.55,15.9,16.2,70441
VIDEOIND,20160408,107.25,108.5,107,107.5,262465
VIDHIDYE,20160408,68.05,69.9,67.8,68.35,34672
VIJAYABANK,20160408,31.2,31.45,31,31.25,203028
VIJSHAN,20160408,9.45,9.55,9.15,9.4,4913
VIKASECO,20160408,18.4,20.2,18.35,19.65,4554425
VIMALOIL,20160408,47.6,49,45.5,46.3,4714
VIMTALABS,20160408,79.5,79.7,76.3,77.3,167034
VINATIORGA,20160408,410,414.5,400.1,411.4,10000
VINDHYATEL,20160408,647,653.7,639,645.65,3724
VINYLINDIA,20160408,53.2,55.3,53.2,54.55,6967
VIPIND,20160408,114,116.3,112.5,114.8,491234
VIPULLTD,20160408,49.1,49.1,47.25,48.05,6900
VISAKAIND,20160408,109.9,117.9,107.2,115.15,73644
VISASTEEL,20160408,14.5,14.5,13.85,14.05,15166
VISESHINFO,20160408,0.1,0.1,0.05,0.1,441883
VISHNU,20160408,302,304,283,285.6,29198
VISUINTL,20160408,1.05,1.05,0.95,1.05,11700
VIVIDHA,20160408,12.2,12.35,11.55,11.55,194668
VIVIMEDLAB,20160408,88.2,90,87.05,87.95,123304
VKSPL,20160408,0.05,0.1,0.05,0.1,201
VLSFINANCE,20160408,38.6,41.25,38,39.45,55771
VMART,20160408,494.95,499,480.25,494.55,1062
VOLTAMP,20160408,803,838.8,794.6,817.45,43718
VOLTAS,20160408,270,273.45,266.7,271.9,1534935
VRLLOG,20160408,371.35,383.25,371.35,378.7,36090
VSSL,20160408,53,57,52.5,56.5,874
VSTIND,20160408,1620.05,1646,1619.95,1643.3,561
VSTTILLERS,20160408,1540.95,1560,1512.55,1550.15,2862
VTL,20160408,780,839,780,831.45,141860
WABAG,20160408,536.1,551.9,534.6,544.9,137100
WABCOINDIA,20160408,5869.95,5896,5775.1,5808.95,1340
WALCHANNAG,20160408,143.35,145,142.6,143.6,93179
WANBURY,20160408,46,49.1,46,49.1,5883
WEBELSOLAR,20160408,55.5,56,48.9,49.3,184893
WEIZFOREX,20160408,175,175,167.25,167.25,255
WEIZMANIND,20160408,20,21.7,20,20.8,1236
WELCORP,20160408,99,106,97.3,104.9,664177
WELENT,20160408,51.9,52.9,51.15,51.85,21156
WELINV,20160408,53.95,57.85,53,57.85,780
WELSPUNIND,20160408,89.1,95,88.2,92.25,1240028
WENDT,20160408,1751.2,1799.9,1751.2,1780,127
WHEELS,20160408,945,970,936,964.85,2694
WHIRLPOOL,20160408,690.6,715,690.6,709.5,16046
WILLAMAGOR,20160408,59.4,60,59.4,59.85,4268
WINDMACHIN,20160408,36.85,36.95,35.1,36.4,9636
WINSOME,20160408,2.1,2.1,2.1,2.1,13000
WIPRO,20160408,548,551.4,546.5,549.55,940527
WOCKPHARMA,20160408,952.5,966,949,957.5,637745
WONDERLA,20160408,379.75,383,375,375.75,39809
WSTCSTPAPR,20160408,75,81.9,73.7,80.8,1087305
XCHANGING,20160408,49.1,50.7,48.2,49.05,9385
XLENERGY,20160408,2.6,2.7,2.6,2.6,3421
XPROINDIA,20160408,41.2,44,41.15,43,3111
YESBANK,20160408,837,853.5,833.2,849.4,2366668
ZANDUREALT,20160408,1370.4,1387,1360.3,1367.85,1019
ZEEL,20160408,384.35,391.1,382.5,389.1,948219
ZEELEARN,20160408,30.95,30.95,30.4,30.8,34383
ZEEMEDIA,20160408,18.75,19.5,18.65,19.35,594302
ZENITHBIR,20160408,0.75,0.8,0.75,0.8,40581
ZENSARTECH,20160408,950,989.9,950,960.35,21871
ZENTEC,20160408,81.3,84.2,80.9,82.3,80812
ZICOM,20160408,78.3,80,78.15,79.25,50099
ZODIACLOTH,20160408,217.5,230,217.5,223.7,3947
ZODJRDMKJ,20160408,33,33,30.5,33,1640
ZUARI,20160408,170,170.05,166.05,167.4,11788
ZUARIGLOB,20160408,92.1,92.9,90.25,91.65,1111
ZYDUSWELL,20160408,728,731.9,722.1,727,2480
ZYLOG,20160408,4.05,4.2,3.85,3.9,62474
NIFTY,20160408,7542.35,7569.35,7526.70,7555.20,147816460,0
NIFTYNEXT50,20160408,18554.00,18674.10,18516.90,18656.35,76064920,0
NIFTY100,20160408,7650.95,7678.25,7635.60,7668.40,223881380,0
NIFTY500,20160408,6327.10,6351.70,6316.15,6346.65,585704239,0
NIFTYMIDCAP50,20160408,3137.45,3172.95,3131.20,3169.75,124118879,0
NIFTYAUTO,20160408,7830.80,7859.95,7799.70,7821.30,19495943,0
BANKNIFTY,20160408,15519.30,15642.70,15483.05,15568.35,53833509,0
NIFTYENERGY,20160408,8357.70,8444.70,8327.75,8400.45,31842760,0
NIFTYFINANCE,20160408,6355.00,6394.30,6347.35,6380.60,41968687,0
NIFTYFMCG,20160408,19388.10,19489.30,19364.70,19451.70,7972081,0
NIFTYIT,20160408,11082.25,11085.65,11028.15,11061.15,9261058,0
NIFTYMETAL,20160408,1895.40,1914.85,1887.85,1905.75,86661211,0
NIFTYMNC,20160408,8694.45,8713.15,8669.70,8684.25,25707977,0
NIFTYPHARMA,20160408,10970.80,11064.70,10970.80,11012.50,7585899,0
NIFTYPSUBANK,20160408,2316.60,2340.45,2303.20,2331.85,41150015,0
NIFTYREALTY,20160408,156.70,159.90,156.25,159.10,52701054,0
NIFTYPSE,20160408,2822.50,2841.85,2813.40,2838.90,53958767,0
VIX,20160408,16.94,16.94,15.20,16.43,0,0