20MICRONS,20160808,30.3,35.8,29.7,35.

7,321141
3IINFOTECH,20160808,5,5.15,4.9,4.95,1139700
3MINDIA,20160808,13400,13642,13258.15,13313.2,1662
8KMILES,20160808,2079.7,2155.55,2061.3,2091.35,112737
A2ZINFRA,20160808,40.5,40.6,39.65,40.05,443723
AARTIDRUGS,20160808,494.15,509.75,493,503.3,9591
AARTIIND,20160808,562.05,574.75,561,568.25,61300
AARVEEDEN,20160808,68,71.65,68,69.55,7684
ABAN,20160808,216.9,221.4,214.15,217.95,977739
ABB,20160808,1219,1231.75,1210,1213.8,34045
ABBOTINDIA,20160808,4720.95,4800,4658,4758.75,7329
ABFRL,20160808,145,153.4,145,150.4,794240
ABGSHIP,20160808,28.8,29.8,28.15,28.65,193832
ABIRLANUVO,20160808,1555,1630.75,1550.1,1612.55,988062
ACC,20160808,1725.9,1736.4,1708.8,1715.15,302847
ACCELYA,20160808,1248,1260,1228,1243.7,2366
ACE,20160808,48.8,48.8,46.6,47,112503
ACROPETAL,20160808,2.5,2.6,2.45,2.5,7310
ADANIENT,20160808,77.7,79.2,77,78.7,2358729
ADANIPORTS,20160808,235.5,241.4,234.05,240.65,3171611
ADANIPOWER,20160808,27.4,28.3,27.2,28,7083263
ADANITRANS,20160808,40.6,42.6,39.95,40.7,4471578
ADFFOODS,20160808,113.2,116.8,110,114.7,149606
ADHUNIK,20160808,8.7,8.85,8.2,8.7,158200
ADHUNIKIND,20160808,154,160.35,140.1,160.35,64639
ADI,20160808,376.75,381.8,363,367.75,5967
ADLABS,20160808,86.75,89.3,85.9,88.8,190819
ADORWELD,20160808,263,265.85,257.05,263.5,5855
ADSL,20160808,33.45,33.75,32.3,32.45,104488
ADVANIHOTR,20160808,55.3,57,55.05,57,6993
ADVENZYMES,20160808,1427,1478,1390,1463.75,772077
AEGISCHEM,20160808,122,125.65,120.35,123.85,668393
AFL,20160808,55.45,56.85,54.5,55.9,33622
AGARIND,20160808,134.3,138,133.05,137.8,5204
AGCNET,20160808,57.25,63.45,57.25,61.2,3430
AGRITECH,20160808,31.7,31.7,31.7,31.7,2021
AGRODUTCH,20160808,2.5,2.85,2.4,2.85,58697
AHLEAST,20160808,196.5,203.8,196.5,200.05,1777
AHLUCONT,20160808,287,291,286,289.2,9073
AHLWEST,20160808,179,179,167.15,173.8,1005
AIAENG,20160808,1056.85,1066,1040.05,1046.3,7193
AICHAMP,20160808,24.45,24.45,24.45,24.45,1
AIFL,20160808,296.7,309.85,296.15,306.4,75638
AIL,20160808,603,627.95,603,618.5,28332
AJANTPHARM,20160808,1835.15,1885.15,1823,1877.85,155108
AJMERA,20160808,149.55,150.5,147,147.2,31759
AKSHOPTFBR,20160808,15.55,15.7,15.2,15.3,630641
AKZOINDIA,20160808,1650,1665.05,1625,1628.25,2622
ALANKIT,20160808,123.1,137,123.1,125.65,280664
ALBERTDAVD,20160808,321,325,317,322.1,2786
ALBK,20160808,79.9,79.9,76.25,77.5,3173217
ALCHEM,20160808,24.7,25.3,24.35,24.65,6968
ALEMBICLTD,20160808,38.35,40.8,38,40.1,436700
ALICON,20160808,310,310,295,301.4,1281
ALKALI,20160808,61,61,58,58.25,4705
ALKEM,20160808,1519,1605.9,1519,1579.5,58468
ALKYLAMINE,20160808,322.45,323.5,317.05,319.05,1713
ALLCARGO,20160808,188.4,196,186.5,192.1,494330
ALLSEC,20160808,274.1,299,274.1,293.1,93863
ALMONDZ,20160808,12.75,12.75,11.35,11.65,4905
ALOKTEXT,20160808,3.7,3.75,3.55,3.6,4940489
ALPA,20160808,33,33.3,31.15,31.95,16749
ALPHAGEO,20160808,764.95,775,758,768.2,8943
ALPSINDUS,20160808,5.8,6.05,5.7,5.95,25057
ALSTOMT&D,20160808,352.45,352.6,342.1,344.85,46888
AMARAJABAT,20160808,915,938,905,930.6,845040
AMBIKCO,20160808,832,840.05,825.4,834,7263
AMBUJACEM,20160808,275.4,277.75,271.9,276.5,2391360
AMDIND,20160808,26.15,27.3,26.15,27,11878
AMRUTANJAN,20160808,445.25,479.65,440.3,462.8,52434
AMTEKAUTO,20160808,48.75,49.15,47.65,47.9,1945217
AMTL,20160808,32.5,36,32.25,33.05,17785
ANANDAMRUB,20160808,19.45,19.45,19.45,19.45,707
ANANTRAJ,20160808,58.65,59.75,57.3,59.3,1799168
ANDHRABANK,20160808,59.25,59.8,57.6,58.25,4659986
ANDHRACEMT,20160808,8.5,8.5,8.1,8.1,230145
ANDHRSUGAR,20160808,252.3,253.1,244.75,248.75,110509
ANGIND,20160808,15,15.5,14.6,14.85,68834
ANIKINDS,20160808,27.5,27.75,26.6,27.75,257
ANKITMETAL,20160808,2,2,1.9,1.9,102106
ANSALAPI,20160808,20.15,20.5,20,20.2,84016
ANSALHSG,20160808,26,26.55,25.35,26.3,7016
ANTGRAPHIC,20160808,0.95,0.95,0.85,0.95,80306
APARINDS,20160808,568,575.95,533,550.9,53575
APCOTEXIND,20160808,403,426.6,396.45,421.65,19945
APLAPOLLO,20160808,950,950,930,930.4,3686
APLLTD,20160808,635,647.6,633,634.95,80845
APOLLOHOSP,20160808,1362.45,1410,1360,1405.35,221666
APOLLOTYRE,20160808,175,183.25,175,181,5224830
APOLSINHOT,20160808,254,254,250.65,251.35,102
APTECHT,20160808,87.9,87.9,82.85,83.45,1357198
ARCHIDPLY,20160808,52.2,52.75,50,50.95,39584
ARCHIES,20160808,23.1,23.4,22.85,23.05,30996
ARCOTECH,20160808,403,407,391.15,398.1,120304
ARIES,20160808,112,116.1,111.5,115.35,34036
ARIHANT,20160808,37.05,40,36.5,39.05,4508
ARMANFIN,20160808,278,286,262.1,282.1,61222
AROGRANITE,20160808,75.5,77,74.45,74.9,365859
ARROWGREEN,20160808,475,491,463,471.3,10109
ARROWTEX,20160808,41.45,41.45,38.3,39.4,32081
ARSHIYA,20160808,29.15,31,28.3,28.4,91191
ARSSINFRA,20160808,94.25,95.65,92.5,93.55,1054783
ARVIND,20160808,311,316.4,305.4,313.5,2101321
ARVINFRA,20160808,86.1,87.5,85.75,86.35,25525
ASAHIINDIA,20160808,183.95,188.7,183,186.6,53416
ASAHISONG,20160808,187.05,192.55,182.6,183.95,29138
ASAL,20160808,53.5,53.5,52.2,53.2,650
ASHAPURMIN,20160808,72.35,72.35,67.5,68.1,251986
ASHIANA,20160808,169.9,172.55,169,169.95,5896
ASHIMASYN,20160808,18,18.5,17.8,18.45,204020
ASHOKA,20160808,156,159.9,156,157.8,73737
ASHOKLEY,20160808,88.55,89.9,88.2,89.15,11348419
ASIANHOTNR,20160808,110,111.9,110,110.05,291
ASIANPAINT,20160808,1153,1153,1136,1148.35,407801
ASIANTILES,20160808,229.6,231.75,226.1,229.3,57069
ASPINWALL,20160808,227,235,226,229.6,3638
ASSAMCO,20160808,6.55,6.65,6.45,6.5,518819
ASTEC,20160808,373,378.85,367.9,374.7,55085
ASTRAL,20160808,485,486,480.3,484.05,9608
ASTRAMICRO,20160808,120.2,121,119.1,120.05,203168
ASTRAZEN,20160808,1026,1026,1012.7,1017.25,3671
ATFL,20160808,482,492.5,481,484.75,7850
ATLANTA,20160808,51.8,53.5,51.5,52.35,89502
ATLASCYCLE,20160808,203,204.25,201.15,202.35,7195
ATNINTER,20160808,0.4,0.4,0.4,0.4,1740
ATUL,20160808,1965,1990,1894.5,1921.85,48643
ATULAUTO,20160808,429.8,430,421.5,424.2,42067
AURIONPRO,20160808,131,134.9,130.7,134.05,5008
AUROPHARMA,20160808,774,782,767.75,772.5,1361595
AUSOMENT,20160808,19,20.5,18.65,18.65,36
AUSTRAL,20160808,0.4,0.4,0.4,0.4,161540
AUTOAXLES,20160808,616,621.95,610,612.55,11714
AUTOIND,20160808,51.95,53.5,49.6,52.7,27146
AUTOLITIND,20160808,60.85,61.95,59.2,59.8,12785
AVANTIFEED,20160808,585.95,623,585.95,616.3,98397
AVTNPL,20160808,33,33.4,32.15,33.05,62463
AXISBANK,20160808,568.45,572.4,565.25,571.15,7360104
AXISCADES,20160808,221.05,222.5,216.6,218.9,80430
AXISGOLD,20160808,2832.5,2850,2826.7,2836.95,153
AYMSYNTEX,20160808,94.1,95,92.25,92.5,22948
BAFNAPHARM,20160808,29.2,29.3,28.75,28.75,18005
BAGFILMS,20160808,6.35,6.35,5.9,5.95,150219
BAJAJ-AUTO,20160808,2872.1,2918.05,2860.15,2871.45,242032
BAJAJCORP,20160808,399.45,399.45,393.85,394.85,20467
BAJAJELEC,20160808,273.7,279.7,273,273.85,130206
BAJAJFINSV,20160808,2690,2698,2624.6,2642.05,90897
BAJAJHIND,20160808,19.6,19.65,19.15,19.25,1548987
BAJAJHLDNG,20160808,1810.05,1825,1799,1818.3,22205
BAJFINANCE,20160808,10267,10281.35,9973,10034.35,165696
BALAJITELE,20160808,98.05,98.2,96,96.45,26501
BALAMINES,20160808,291.45,307.65,291.45,305.95,82615
BALKRISIND,20160808,748.85,749.55,721.1,733.3,8149
BALLARPUR,20160808,14.5,14.95,14.45,14.55,330908
BALMLAWRIE,20160808,624,679.75,622.55,674.3,201262
BALPHARMA,20160808,93.5,93.7,90.3,91,39756
BALRAMCHIN,20160808,131.45,132,126.65,128.2,936828
BANARBEADS,20160808,42,42,39.65,39.65,104
BANARISUG,20160808,1847,1854.95,1831,1841.4,913
BANCOINDIA,20160808,209,210.2,195.6,197.45,455558
BANG,20160808,22.95,22.95,21.25,22.4,1487
BANKBARODA,20160808,158.8,159.75,154.65,157.5,5309988
BANKBEES,20160808,1919.31,1921,1913.65,1919.72,1838
BANKINDIA,20160808,112,112.3,109.75,110.15,3683468
BANSWRAS,20160808,176,192,158.05,163.05,398570
BARTRONICS,20160808,13.5,15.75,13.5,15.75,2485579
BASF,20160808,1108,1118,1082.3,1101.85,20313
BASML,20160808,311,331.75,295,316.85,31629
BATAINDIA,20160808,534.9,552.1,533.25,548.55,807290
BAYERCROP,20160808,4033,4122.9,3976.1,4003.65,61245
BBL,20160808,796.05,806.95,787.1,792.05,6045
BBTC,20160808,398.6,485.15,395,485.15,1242931
BEDMUTHA,20160808,29,30.4,27,27.45,176829
BEL,20160808,1240,1252,1227,1242.35,477966
BEML,20160808,1039.9,1039.9,1014,1020.4,180856
BEPL,20160808,20.5,20.7,20.2,20.4,24733
BERGEPAINT,20160808,241.7,243.8,234,234.95,383134
BFINVEST,20160808,139.8,147,136.2,143.6,439766
BFUTILITIE,20160808,549.6,565,538.55,544,1183473
BGLOBAL,20160808,4.25,4.25,4,4.2,4862
BGRENERGY,20160808,122.55,122.55,120.65,120.95,81751
BHAGERIA,20160808,244.9,249.05,242.9,247.45,15257
BHAGYNAGAR,20160808,19.8,19.9,18.7,19.25,3724
BHARATFIN,20160808,826.1,841.95,815.1,833.35,1378374
BHARATFORG,20160808,815.1,845,791.8,825.65,4323506
BHARATGEAR,20160808,84,89.85,82.5,86.7,29169
BHARATIDIL,20160808,27.95,27.95,26.8,26.9,27733
BHARATRAS,20160808,1189.4,1189.4,1152.15,1152.45,291
BHARATWIRE,20160808,44,44,42.7,43.1,4866
BHARTIARTL,20160808,363,364.9,349.3,351.55,4841846
BHEL,20160808,139,141.85,136.2,140.15,7585728
BHUSANSTL,20160808,42.45,42.7,41.8,42.1,125672
BIL,20160808,508,524,506,509.6,6255
BILENERGY,20160808,1,1,0.9,1,68402
BILPOWER,20160808,1.4,1.4,1.4,1.4,3200
BINANIIND,20160808,89.7,90.7,89.15,90.05,139080
BINDALAGRO,20160808,26.2,26.4,25.45,25.65,63658
BIOCON,20160808,841.7,896.5,837.2,842.05,4737701
BIRLACORPN,20160808,587.7,609,581.4,599.55,240354
BIRLACOT,20160808,0.1,0.1,0.05,0.05,1014054
BIRLAERIC,20160808,38.5,39.75,37.8,38.7,26673
BIRLAMONEY,20160808,25,25.55,24.5,25,53855
BLBLIMITED,20160808,4.55,4.6,4.5,4.6,4727
BLISSGVS,20160808,126.65,126.7,120.55,124.4,371257
BLKASHYAP,20160808,19.75,20,19.55,19.65,99338
BLS,20160808,999,999,980,982.85,8973
BLUEBLENDS,20160808,74,74,68,70,2076
BLUECHIP,20160808,0.4,0.4,0.4,0.4,88211
BLUECOAST,20160808,149.3,157.9,149.3,157.9,7
BLUEDART,20160808,5698.5,5799,5649.95,5754.55,3244
BLUESTARCO,20160808,494.05,499,480,482.1,37774
BODALCHEM,20160808,111.9,112.45,108.7,110.95,553880
BOMDYEING,20160808,44.35,46.9,44.1,46.25,2007611
BOSCHLTD,20160808,25100.05,25500,25100.05,25442.35,23740
BPCL,20160808,593.1,617.7,589,606.75,8163556
BPL,20160808,38.1,38.9,37.4,38.3,114495
BRFL,20160808,185.5,186,183.15,185.8,19819
BRIGADE,20160808,162.4,165,160.15,163.7,33070
BRITANNIA,20160808,2883.9,3317.25,2880.1,3152.15,1582123
BROOKS,20160808,119.9,120.5,115.4,116.1,88050
BSELINFRA,20160808,3.35,3.6,3.15,3.4,113809
BSL,20160808,82.2,84.5,81.35,82.8,3326
BSLGOLDETF,20160808,2944,2944,2920,2920,42
BSLIMITED,20160808,8.9,9.6,8.1,8.35,17765617
BSLNIFTY,20160808,90.6,91.5,88.5,91,82
BURNPUR,20160808,16.45,16.5,15.35,15.55,1292566
BUTTERFLY,20160808,182,182.25,178,180.5,25505
BVCL,20160808,25.2,26.3,24.3,24.95,39087
BYKE,20160808,164.3,165.35,162.1,162.5,129445
CADILAHC,20160808,377.9,378.5,369,373.7,666747
CAIRN,20160808,199.1,199.85,195.85,196.85,1153218
CAMLINFINE,20160808,92.8,92.9,91.05,91.45,77615
CANBK,20160808,260.9,260.95,252.9,257.9,3224290
CANDC,20160808,13.7,14.8,13.6,14.45,87133
CANFINHOME,20160808,1422,1442.9,1420,1435.05,34700
CANTABIL,20160808,76.05,81,75.8,76.45,20205
CAPF,20160808,720.75,756,714.7,722.15,481337
CAPLIPOINT,20160808,1234,1277,1210,1239.85,33861
CARBORUNIV,20160808,258.75,271.9,257,267,443767
CAREERP,20160808,114.8,116.8,114.5,115.3,15522
CARERATING,20160808,1090,1168,1085.3,1156.4,478396
CASTEXTECH,20160808,12.5,12.5,12.5,12.5,267129
CASTROLIND,20160808,423.05,424.3,415.7,417.4,1183989
CCCL,20160808,3.9,3.95,3.85,3.85,52621
CCHHL,20160808,12.6,12.6,12.05,12.1,88060
CCL,20160808,264.65,265.3,260,261,145173
CEATLTD,20160808,915,930.8,908.2,913.95,829870
CEBBCO,20160808,15.1,15.35,14.65,14.85,35668
CELEBRITY,20160808,12.3,12.45,11.7,12.45,302355
CELESTIAL,20160808,25,25.8,24.6,24.9,23881
CENTENKA,20160808,220.95,223,215,215.85,41037
CENTEXT,20160808,2.35,2.5,2.35,2.45,21585
CENTRALBK,20160808,97.55,98.3,96.75,97.15,963281
CENTUM,20160808,518,539.8,501,533.6,30022
CENTURYPLY,20160808,226,227,216.35,217.7,249206
CENTURYTEX,20160808,710,721,706.1,712.3,854793
CERA,20160808,2403.95,2433,2395,2425.4,3224
CEREBRAINT,20160808,13.65,14.3,13.3,14.2,2168601
CESC,20160808,618.05,629.5,615,627.4,349532
CGCL,20160808,175.75,185,175.75,179.6,19176
CHAMBLFERT,20160808,65,65.7,64.6,65.15,295287
CHEMFALKAL,20160808,194.5,195,186.2,187.9,19493
CHENNPETRO,20160808,293,297.9,288.7,290.75,1514609
CHOLAFIN,20160808,1123,1189.65,1123,1164.55,302402
CHROMATIC,20160808,4,4.05,3.85,4,396617
CIGNITITEC,20160808,445,450,443.8,444.7,11471
CIMMCO,20160808,70.7,71,70.3,70.5,3156
CINELINE,20160808,57,59.4,55.25,56.1,81143
CINEVISTA,20160808,6.1,6.5,5.95,6.2,30799
CIPLA,20160808,533.9,541.2,531.95,535.4,852842
CLNINDIA,20160808,702.95,705,695,701.45,5334
CNOVAPETRO,20160808,35.2,37.9,35.2,37.9,102
COALINDIA,20160808,330,332.5,327.8,331.95,2076712
COFFEEDAY,20160808,240,245.9,239,243.65,59444
COLPAL,20160808,962,1033,944,1015.25,2207134
COMPINFO,20160808,173,173.5,160.05,164,12284
COMPUSOFT,20160808,10.95,11.35,10.8,11,34305
CONCOR,20160808,1450,1454.25,1403.55,1431.95,108955
CONSOFINVT,20160808,63.2,65.55,61.65,63.7,22061
CONTROLPR,20160808,294.5,300,278.55,281.85,24489
CORDSCABLE,20160808,56,58.95,55.5,57.05,7421
COROMANDEL,20160808,257,260.5,255,259.8,378616
CORPBANK,20160808,41.95,42.05,41.05,41.65,267995
COSMOFILMS,20160808,324.85,328.5,318.05,320.8,53048
COUNCODOS,20160808,4.1,4.1,3.95,4,7671
COX&KINGS,20160808,182.6,192.05,181.5,187.85,965536
CPSEETF,20160808,22.86,23.1,22.75,22.99,235531
CREATIVEYE,20160808,3.4,3.4,3.4,3.4,100
CREST,20160808,70,77,68.3,71.9,8642
CRISIL,20160808,2101,2140,2101,2122.85,7250
CROMPGREAV,20160808,80.6,84.9,80.3,84.35,7565865
CROMPTON,20160808,164.4,172.5,163.55,171.75,2981931
CTE,20160808,109.8,109.8,109.8,109.8,3142
CUB,20160808,125,128,124.4,127.65,186676
CUBEXTUB,20160808,12.05,12.05,12.05,12.05,50
CUMMINSIND,20160808,859,929,858.05,903.45,676576
CYBERMEDIA,20160808,7.9,7.9,7.9,7.9,500
CYBERTECH,20160808,61.1,62.4,59.2,60.1,40912
CYIENT,20160808,522,524.7,494,513.4,16825
DAAWAT,20160808,300,300,291,297.65,8231
DABUR,20160808,296,296.85,291.45,292.5,1178796
DALMIABHA,20160808,1446,1452.9,1415.3,1443,27601
DALMIASUG,20160808,162.3,162.85,148.2,154.45,308350
DAMODARIND,20160808,83,83.5,75.5,79.15,11867
DATAMATICS,20160808,79,79.7,76,77.3,281338
DBCORP,20160808,413.85,415.95,406.95,409.8,26646
DBREALTY,20160808,53.7,54.6,53.15,53.5,259874
DBSTOCKBRO,20160808,17.05,17.15,16.9,17,7177
DCBBANK,20160808,115,115,111.1,113.65,803051
DCM,20160808,88.85,89.5,87.6,87.9,31506
DCMSHRIRAM,20160808,235,244.95,232.1,237.75,201910
DCW,20160808,29.35,29.5,28.75,28.85,390342
DECCANCE,20160808,995.1,1023.4,981.3,997.55,6695
DEEPAKFERT,20160808,171.55,172,167.8,168.1,33466
DEEPAKNTR,20160808,101.25,104.35,100.3,103.1,158660
DEEPIND,20160808,186.5,187.95,182,183.2,47459
DELTACORP,20160808,119.85,121.75,115.35,120.1,6201185
DEN,20160808,89.95,90.8,89,89.9,28761
DENABANK,20160808,38.35,38.45,37.1,37.45,268689
DENORA,20160808,333.9,339.8,326,336.55,6709
DHAMPURSUG,20160808,127.6,129.75,123.5,124.4,1431275
DHANBANK,20160808,23.5,23.7,23.2,23.35,252402
DHANUKA,20160808,648,650,641,650,3519
DHARSUGAR,20160808,51.45,51.45,48.7,49.3,66328
DHFL,20160808,248,254.5,243.6,247.3,2791533
DHUNINV,20160808,142.3,148.45,141,143.85,927
DIAPOWER,20160808,42.95,42.95,40,40.25,112873
DICIND,20160808,555,564.95,546,550.5,2786
DIGJAMLTD,20160808,11.8,12.2,11.65,11.7,100938
DISHMAN,20160808,172,175.45,166.25,168.85,2096186
DISHTV,20160808,99,101.45,98.65,100.1,5399589
DIVISLAB,20160808,1188,1199.7,1175.5,1192.9,124723
DLF,20160808,165.1,167.7,164.1,165.55,6357438
DLINKINDIA,20160808,96,99.85,87.5,88.6,832985
DOLPHINOFF,20160808,89,98.45,85.7,96.55,914817
DONEAR,20160808,27,28.4,27,27.75,77554
DPL,20160808,83.8,83.8,81.2,82.55,13143
DPSCLTD,20160808,27.1,28,27,27.7,20491
DQE,20160808,22.45,22.45,21.2,21.45,42942
DREDGECORP,20160808,411,420,411,413.05,23681
DRREDDY,20160808,3029.8,3044.75,3009,3036.2,403194
DSKULKARNI,20160808,74.9,75,73.6,74.95,11922
DSSL,20160808,10.45,10.45,10.15,10.15,2111
DTIL,20160808,297.55,298,291,293.25,2222
DUCON,20160808,13.6,14.1,13,13.3,156843
DWARKESH,20160808,315,318.8,290.2,301.25,654547
DYNAMATECH,20160808,2550,2569.95,2510,2518.1,632
EASTSILK,20160808,2.6,2.75,2.6,2.6,42500
EASUNREYRL,20160808,33,33.45,32.5,33,13282
ECEIND,20160808,273.05,289,273.05,283,2418
ECLERX,20160808,1541,1574.95,1515,1565.6,45245
EDELWEISS,20160808,113.25,114.35,106.6,107.55,3048288
EDL,20160808,54.05,55.35,54,54.6,15653
EDUCOMP,20160808,13.3,13.3,12.9,13,361853
EICHERMOT,20160808,22430.9,22480.8,22079.15,22431.65,28994
EIDPARRY,20160808,260,260,249,250.4,203574
EIHAHOTELS,20160808,350,350.7,343,343.6,2267
EIHOTEL,20160808,111.95,112,110.3,110.95,78505
EIMCOELECO,20160808,380,394.8,380,387.95,546
EKC,20160808,22,22.75,21.85,22.35,327662
ELAND,20160808,34.5,34.5,32.3,33.85,21070
ELECON,20160808,56.5,57.4,56.5,56.75,95725
ELECTCAST,20160808,22.1,23,22.1,22.85,560908
ELECTHERM,20160808,86.8,91.85,82.7,91.85,34354
ELGIEQUIP,20160808,167,169.25,162,168.7,22499
ELGIRUBCO,20160808,34.5,34.6,33.45,33.6,8474
EMAMIINFRA,20160808,62.9,62.9,59.55,59.65,64382
EMAMILTD,20160808,1159.9,1162.75,1143.6,1148.8,38413
EMCO,20160808,31.25,31.25,29.55,30.5,75204
EMKAY,20160808,75.25,80.8,75.25,78.4,47319
EMMBI,20160808,120,122.4,118,118.3,56228
ENERGYDEV,20160808,120.65,122.5,119.5,121.6,480752
ENGINERSIN,20160808,222.3,231.3,221.05,229.45,1220745
ENIL,20160808,705.1,725,705.1,708,1796
ENTEGRA,20160808,2.45,2.55,2.35,2.55,6092
EON,20160808,64.85,64.95,62.15,64.2,13045
EQ30,20160808,227.95,227.95,227.95,227.95,6
EQUITAS,20160808,181.4,182.2,178.65,179.9,1071266
EROSMEDIA,20160808,231.4,233,229,230.25,252455
ESABINDIA,20160808,626.8,626.8,590.05,595.4,689
ESCORTS,20160808,265.6,265.9,260,261.55,525289
ESL,20160808,3.7,3.85,3.6,3.65,3747670
ESSARSHPNG,20160808,26.55,26.9,26.3,26.6,11519
ESSDEE,20160808,72.05,74.4,71.15,72.45,188868
ESSELPACK,20160808,212.05,215,209.5,212.4,31156
ESTER,20160808,41.15,50,41.15,50,618679
EUROCERA,20160808,8.7,9.3,8.7,8.7,59976
EUROTEXIND,20160808,25.05,27,25.05,25.15,7638
EVEREADY,20160808,244,250.9,240.15,249.7,599126
EVERESTIND,20160808,268.9,273.85,262.4,264.65,16161
EVERONN,20160808,21.3,21.5,20.7,21.05,54379
EXCEL,20160808,39.5,40.8,36.8,39.5,16004
EXCELCROP,20160808,1241.45,1255,1240.1,1245.3,1615
EXCELINDUS,20160808,294.5,299.4,290.15,296.6,3224
EXIDEIND,20160808,175.65,176.4,173.75,174.25,2404963
FACT,20160808,23.45,23.8,23.25,23.6,26875
FAGBEARING,20160808,4071,4094,4012.5,4044.7,373
FARMAXIND,20160808,0.15,0.15,0.15,0.15,23201
FCEL,20160808,21.85,22.5,21.75,21.85,1375701
FCL,20160808,24.9,24.9,22.85,23,664515
FCSSOFT,20160808,0.3,0.35,0.3,0.35,112528
FDC,20160808,187.45,187.45,182,183.95,333953
FEDDERLOYD,20160808,70.85,71.25,68.8,69.25,51946
FEDERALBNK,20160808,64.4,64.6,63.25,63.55,2776798
FEL,20160808,22,22.45,21.5,21.8,191699
FELDVR,20160808,19.55,19.7,19,19.5,4815
FIEMIND,20160808,989.95,1035,985.7,1018.75,10822
FILATEX,20160808,70.9,70.9,64.1,66.55,99747
FINANTECH,20160808,81.5,84.4,81.5,82.6,268980
FINCABLES,20160808,402.45,404.7,392.2,396,48236
FINPIPE,20160808,460.45,461.95,455,456.75,16219
FLEXITUFF,20160808,199.5,203.6,195.05,198.4,59268
FLFL,20160808,126.65,133.4,122.35,129.65,558179
FMGOETZE,20160808,389.2,392,378,388,11529
FMNL,20160808,37.1,39.9,34.75,36,468526
FORTIS,20160808,189,190,184.6,185.85,522715
FOSECOIND,20160808,1425,1425,1385,1400.05,1375
FSL,20160808,47.4,48.3,46.7,48.05,3484279
GABRIEL,20160808,106.95,109.4,106.15,108.4,1103901
GAEL,20160808,79,80.6,77.3,79.95,258769
GAIL,20160808,382.4,387.3,381,381.95,930703
GAL,20160808,63.4,65,63.3,64,89756
GALLANTT,20160808,44,48.25,44,46.7,294750
GALLISPAT,20160808,598.65,600,596.2,599.35,42366
GAMMNINFRA,20160808,5.3,5.3,5.1,5.1,371847
GAMMONIND,20160808,14.75,14.95,14.2,14.45,212903
GANDHITUBE,20160808,295,297.6,290,292.65,2741
GANECOS,20160808,178.1,178.1,168.8,169.5,63815
GANESHHOUC,20160808,87,87,84.8,85.2,9441
GANGOTRI,20160808,1.2,1.2,1.2,1.2,2600
GARDENSILK,20160808,32.75,34.15,32.75,33.8,17944
GARWALLROP,20160808,459.75,515,459.75,493.45,121039
GATI,20160808,166.8,170.3,165.15,167.05,1762148
GAYAPROJ,20160808,701.4,702.55,691.1,696.15,13525
GDL,20160808,267.45,269.8,261.1,268,483813
GEECEE,20160808,155.9,164.3,155.1,157.7,129595
GEINDSYS,20160808,6.15,6.7,6.15,6.65,410
GEMINI,20160808,2.05,2.2,2,2.15,32021
GENESYS,20160808,60.5,62.5,60.3,61.1,745
GENUSPAPER,20160808,4.35,4.35,4.05,4.3,81551
GENUSPOWER,20160808,46.9,47.65,46.1,46.9,97713
GEOJITBNPP,20160808,42.7,42.8,41.25,41.7,126952
GEOMETRIC,20160808,247.95,247.95,238.05,238.85,260772
GESHIP,20160808,364,368,361.2,365.2,105109
GHCL,20160808,244.4,245.55,236.1,237.7,339410
GICHSGFIN,20160808,298.55,298.55,292.5,295.85,74536
GILLANDERS,20160808,65.1,66.05,65,65.55,481
GILLETTE,20160808,4735,4897.9,4701.05,4857.9,4065
GINNIFILA,20160808,25.55,26.05,24.95,25,158688
GIPCL,20160808,91,93,91,92.45,57049
GITANJALI,20160808,40.05,40.4,39.6,40,141655
GKWLIMITED,20160808,667.1,700,667.1,697.35,1225
GLAXO,20160808,3152,3156,3108.1,3121.1,5913
GLENMARK,20160808,851.1,860.5,843.55,858.4,290138
GLOBALVECT,20160808,72,73.65,70.8,72.35,9344
GLOBOFFS,20160808,126.8,126.9,120.1,122,79489
GLOBUSSPR,20160808,69.75,71.35,69.15,71.05,37710
GMBREW,20160808,464,466.95,443.9,445.45,26313
GMDCLTD,20160808,86.45,87.3,85.05,85.35,190940
GMRINFRA,20160808,13.95,14.4,13.75,14.25,9628966
GNFC,20160808,145.75,151.5,144,145.25,482591
GOACARBON,20160808,95.6,95.6,92,93.55,25530
GOCLCORP,20160808,217.9,224.9,217.3,220.7,27732
GODFRYPHLP,20160808,1184,1225,1155,1220.4,174365
GODREJCP,20160808,1600,1600,1561.6,1568.45,135776
GODREJIND,20160808,401,407.8,400.4,402.55,780471
GODREJPROP,20160808,363.5,375,362.1,372.05,298073
GOKEX,20160808,106.65,109.05,104.6,106.5,573820
GOKUL,20160808,14.35,14.45,13.75,13.8,37830
GOKULAGRO,20160808,15,15,13.4,13.45,5010
GOLDBEES,20160808,2877.9,2879,2831.2,2835.75,13566
GOLDENTOBC,20160808,43.55,44.65,43.3,43.6,16276
GOLDIAM,20160808,73,73.8,66.5,68.2,41108
GOLDINFRA,20160808,23.05,24.3,23.05,23.9,33714
GOLDIWIN,20160808,285.25,289,284.05,284.95,1433
GOLDSHARE,20160808,2809.9,2820,2791.05,2806.25,1982
GOLDTECH,20160808,9.75,10.2,9.75,10.2,20230
GOODLUCK,20160808,128.2,128.6,121.2,123.3,51591
GPIL,20160808,56.2,56.5,52.9,53.8,22963
GPPL,20160808,173.1,173.1,170.1,170.8,91505
GPTINFRA,20160808,239,247,234,238.3,20146
GRANULES,20160808,140.25,144.1,137.3,143.55,1542240
GRAPHITE,20160808,78.3,81.8,77.2,78.6,17171
GRASIM,20160808,5280,5344,5266.1,5286.1,81235
GRAVITA,20160808,27.7,28.4,27,28,432561
GREAVESCOT,20160808,139.9,140,137.5,138.25,191097
GREENFIRE,20160808,1.4,1.5,1.35,1.45,37769
GREENLAM,20160808,745,750,735.2,749.55,3787
GREENPLY,20160808,259,268.8,257.05,266.4,270178
GREENPOWER,20160808,10.35,10.35,10.15,10.2,129996
GRINDWELL,20160808,338.95,342,334.5,337.45,8117
GROBTEA,20160808,422.75,422.75,422.75,422.75,401
GRPLTD,20160808,1262,1456,1255,1323.6,638
GRUH,20160808,300,304,299,301.9,146563
GSCLCEMENT,20160808,32.5,33.85,32.25,32.8,190058
GSFC,20160808,70.5,71.25,70.35,70.6,267557
GSKCONS,20160808,6197.9,6344.95,6108,6317.7,7019
GSPL,20160808,135,136.8,134.2,134.75,109866
GSS,20160808,22.6,23.2,22.6,23.2,510
GTL,20160808,12.1,12.5,11.85,12,67427
GTLINFRA,20160808,2.3,2.3,2.25,2.25,484678
GTNIND,20160808,19.35,19.5,18.45,18.75,9543
GTNTEX,20160808,12.2,12.45,11.4,11.95,7755
GTOFFSHORE,20160808,41,42,40,41.3,40388
GUFICBIO,20160808,41.25,42.5,41.05,41.9,20955
GUJALKALI,20160808,280.95,280.95,266.05,267.3,206174
GUJAPOLLO,20160808,129.95,129.95,120.9,126.95,1262
GUJFLUORO,20160808,632.45,652.4,628,640.65,62419
GUJGASLTD,20160808,621,635,617.05,631.3,42485
GUJNRECOKE,20160808,3.45,3.55,3.4,3.45,959195
GUJNREDVR,20160808,2.55,2.55,2.4,2.5,6695
GULFOILLUB,20160808,705,729,685,686.5,19683
GULFPETRO,20160808,61,62.25,57.5,57.9,234266
GULPOLY,20160808,358,362,355,361,17137
GVKPIL,20160808,6.15,6.2,6.05,6.1,1444994
HANUNG,20160808,5.3,5.4,5.2,5.3,42083
HARITASEAT,20160808,639,675,617.1,634.45,50021
HARRMALAYA,20160808,77.55,79.8,77.3,78.2,214613
HATHWAY,20160808,32.65,32.75,32,32.2,36221
HATSUN,20160808,379,379,321.15,332.55,8372
HAVELLS,20160808,406,411,402.15,404.05,760819
HBLPOWER,20160808,34.75,35.5,34.6,35,245754
HBSTOCK,20160808,11.5,12.65,11.1,12.65,16945
HCC,20160808,24.3,24.6,23.2,23.4,9440788
HCG,20160808,205.2,208,203,207.15,28676
HCIL,20160808,38.7,39.2,37.55,38.6,2328652
HCL-INSYS,20160808,41,41.3,40,40.15,873269
HCLTECH,20160808,822,829.4,811.6,819.1,1514566
HDFC,20160808,1350,1370.6,1345.6,1367.45,2196658
HDFCBANK,20160808,1252.9,1255,1244.55,1249.6,1182194
HDFCMFGETF,20160808,2912.95,2912.95,2870,2872.45,1185
HDFCNIFETF,20160808,874.41,880.84,874.4,875,28
HDFCSENETF,20160808,3366,3366,2840.5,2860.5,11
HDIL,20160808,99.8,102.5,99.05,101.95,10198059
HEG,20160808,172,174.6,166.1,167.7,16067
HEIDELBERG,20160808,128.4,132,126.8,127.7,210017
HERCULES,20160808,159.5,159.5,155.1,156.75,4761
HERITGFOOD,20160808,640.4,648.9,635,641.9,22258
HEROMOTOCO,20160808,3470,3556,3406.6,3457.35,1381689
HESTERBIO,20160808,758,758,733.05,753.55,4083
HEXATRADEX,20160808,18.25,18.25,17.9,18,6207
HEXAWARE,20160808,221.5,222.6,218.5,219.5,958356
HFCL,20160808,17.2,17.2,16.85,17,1504093
HGS,20160808,415,430,415,427.65,21582
HIKAL,20160808,186.4,196,182.8,194.65,284333
HIL,20160808,595.85,599.5,588.1,591.35,4794
HILTON,20160808,16.5,17.2,16.3,17.15,3255
HIMATSEIDE,20160808,260.4,267.5,260.05,265.45,85187
HINDALCO,20160808,146.25,152.15,146,149.15,20168915
HINDCOMPOS,20160808,1294,1300,1253,1279.45,472
HINDCOPPER,20160808,62.6,63.2,61.7,62.1,182828
HINDDORROL,20160808,11.7,12.65,11.55,11.85,112984
HINDMOTORS,20160808,5.95,6,5.7,5.7,345598
HINDNATGLS,20160808,90,90.9,84.8,87.9,132
HINDOILEXP,20160808,39.75,40.3,39.1,39.35,404123
HINDPETRO,20160808,1275,1321.9,1271.9,1315.45,2259522
HINDSYNTEX,20160808,15.9,17.75,15.65,17.2,5742
HINDUJAFO,20160808,57,57,55,55.55,5614
HINDUJAVEN,20160808,426,435,426,433.75,1636
HINDUNILVR,20160808,926.55,934.35,922.4,929.5,640018
HINDZINC,20160808,220.8,222.7,218.4,220.95,2016696
HIRECT,20160808,85,88,83.5,86.75,28591
HITACHIHOM,20160808,1399.9,1400,1374.55,1391.2,12818
HITECHGEAR,20160808,307,334.85,303.1,322.6,167747
HITECHPLAS,20160808,153.75,153.75,151.5,152.7,7557
HMT,20160808,40.5,40.6,39.7,40.05,15984
HMVL,20160808,271.95,275.9,271.95,273.5,18742
HNGSNGBEES,20160808,2049.9,2073.9,2049.9,2049.93,70
HOCL,20160808,17.9,17.9,16.8,17,101668
HONAUT,20160808,9890,9999.95,9801,9980.95,396
HONDAPOWER,20160808,1260,1260,1208.05,1215.8,1907
HOTELEELA,20160808,18.15,18.55,18,18.05,254381
HOTELRUGBY,20160808,7.6,8.2,7.6,7.9,6020
HOVS,20160808,108.7,108.9,105.5,106.05,13515
HSIL,20160808,325,340.9,324.95,338.9,377051
HTMEDIA,20160808,80.7,81,78.1,78.25,153278
HUBTOWN,20160808,95.5,97,95.5,95.65,573
IBREALEST,20160808,85.4,88.3,84.7,87.9,11870588
IBULHSGFIN,20160808,797,813.6,790.45,807.7,1173472
IBVENTURES,20160808,29.85,30,29.15,29.75,710655
IBWSL,20160808,30,31,28.4,29.15,555966
ICICIBANK,20160808,246.1,247.7,244.55,245.25,10824415
ICIL,20160808,888,895,870.5,875.05,76777
ICRA,20160808,3703.2,3750,3701,3728.9,2823
ICSA,20160808,3,3.05,2.8,2.9,50434
IDBI,20160808,70,70.15,68.25,68.45,2190504
IDBIGOLD,20160808,2919,2919,2885.15,2900,148
IDEA,20160808,106.2,106.25,102.5,103.1,10388827
IDFC,20160808,58.5,58.95,57.8,58.4,5530114
IDFCBANK,20160808,50.4,51.3,50.4,51,3675725
IFBAGRO,20160808,384,384,370,372.3,32186
IFBIND,20160808,385.1,390.95,373,388.85,31246
IFCI,20160808,27.6,27.65,26.55,26.65,9980512
IFGLREFRAC,20160808,137.6,139.45,127,129.25,75918
IGARASHI,20160808,678.45,687,673,682.8,90117
IGL,20160808,667,689.7,666.1,687.9,536388
IGPL,20160808,156.75,158,153.3,155.9,14461
IIFL,20160808,310,310,292.3,302.05,257056
IL&FSENGG,20160808,51.9,55.4,51,52.4,342308
IL&FSTRANS,20160808,72.45,74.1,71.5,73.65,364410
IMFA,20160808,153,175,153,159.15,62751
IMPAL,20160808,874,874,823.5,827.9,1037
IMPEXFERRO,20160808,1.1,1.15,1.1,1.15,72433
INDBANK,20160808,10.2,10.25,9.7,9.75,41890
INDHOTEL,20160808,134.85,134.85,130.3,130.95,1104302
INDIACEM,20160808,124.1,126.6,122.6,125.05,3760540
INDIAGLYCO,20160808,100.8,100.9,97.1,98.05,52227
INDIANB,20160808,203,206.2,195.2,197.4,1840944
INDIANCARD,20160808,253.05,259.5,250,252.65,641
INDIANHUME,20160808,542.55,549.95,534,544.8,15416
INDIGO,20160808,824.95,839.5,816.1,827.5,634691
INDLMETER,20160808,85.95,85.95,84,84,564
INDNIPPON,20160808,395.15,402,395.1,402,1425
INDOCO,20160808,314.05,315.85,309.9,311.25,9217
INDORAMA,20160808,34.6,35.35,34.5,35,47971
INDOSOLAR,20160808,8.25,8.55,8.15,8.4,443374
INDOTECH,20160808,192.05,199,192.05,197.2,22570
INDOTHAI,20160808,26,26.9,25.45,25.6,10295
INDOWIND,20160808,4.2,4.35,4.2,4.2,29098
INDRAMEDCO,20160808,56.3,56.4,55.85,56,132299
INDSWFTLAB,20160808,38.25,38.6,37.6,38.05,92069
INDSWFTLTD,20160808,4.75,4.8,4.75,4.75,2011
INDTERRAIN,20160808,162.95,166,159.15,164.15,38013
INDUSINDBK,20160808,1190.35,1206.8,1188,1192.4,684522
INEOSSTYRO,20160808,638,638,615.2,623.3,3514
INFIBEAM,20160808,828,831.5,796.65,810.15,558120
INFINITE,20160808,202.8,202.8,196.5,197.3,12324
INFOMEDIA,20160808,4.95,4.95,4.6,4.65,32109
INFRABEES,20160808,295.1,297.77,292.98,297.74,1605
INFRATEL,20160808,391.95,394.95,379.25,381.5,1152412
INFY,20160808,1069,1081,1062.55,1078.7,2321532
INGERRAND,20160808,750,750,735,736.8,7776
INOXLEISUR,20160808,268.4,268.7,256.2,258.2,161209
INOXWIND,20160808,220.55,222.75,206.1,208.75,658692
INSECTICID,20160808,475,480.3,469.5,479.75,14535
INTEGRA,20160808,2.8,2.8,2.8,2.8,140
INTELLECT,20160808,214,217.35,209.1,214.1,543074
INVENTURE,20160808,18.5,18.5,17.4,17.95,3127
IOB,20160808,27.7,27.95,27.05,27.5,970531
IOC,20160808,580,593.35,573.8,582.5,3848758
IOLCP,20160808,135.9,139.4,134.8,137.85,155870
IPAPPM,20160808,292.8,298,292.3,294.75,14485
IPCALAB,20160808,519,523,510.15,512.25,127765
IRB,20160808,212.9,214.75,209.8,213.55,789810
ISFT,20160808,475,497.4,459,462.85,166061
ISMTLTD,20160808,10.85,11.1,10.6,10.85,13863
ITC,20160808,253,254.75,249.5,249.95,8415212
ITDCEM,20160808,147.3,153.5,146.55,152.2,234027
ITI,20160808,27.95,29.5,27.6,28.8,277392
IVC,20160808,16.15,16.2,15.6,15.8,849470
IVP,20160808,112.95,114.95,109.05,110.3,7624
IVRCLINFRA,20160808,4.9,5,4.85,4.85,715579
IVZINGOLD,20160808,2861.1,2868,2860.05,2868,96
IVZINNIFTY,20160808,930,930,848,848,10
IZMO,20160808,53,56.1,52.75,54.2,45377
J&KBANK,20160808,68,70.9,67.8,69.75,1810886
JAGRAN,20160808,180.7,183.9,179.4,181.7,101395
JAGSNPHARM,20160808,36.35,36.95,35.85,36.3,10311
JAIBALAJI,20160808,12.75,12.75,12.75,12.75,1030
JAICORPLTD,20160808,78.35,79.25,76.85,77.95,957693
JAINSTUDIO,20160808,8.1,8.1,7.45,8.05,1305
JAMNAAUTO,20160808,196.1,199.9,191.25,198.8,302277
JAYAGROGN,20160808,325.45,328,317,320.2,15138
JAYBARMARU,20160808,159,166.45,156,162.7,76766
JAYNECOIND,20160808,8.2,8.25,8,8.05,99760
JAYSREETEA,20160808,111.05,113.45,108.5,109.3,268032
JBCHEPHARM,20160808,283.75,287.75,281,285.3,55264
JBFIND,20160808,205.1,209.65,204.2,205,60296
JBMA,20160808,148,154.5,146.3,152.05,72585
JENSONICOL,20160808,9,9,8.55,8.8,34919
JETAIRWAYS,20160808,601,603.8,583.35,588.45,2048425
JHS,20160808,36.5,39,35.2,35.8,307462
JIKIND,20160808,0.7,0.7,0.7,0.7,3000
JINDALPHOT,20160808,90.35,90.35,87.6,88.15,3121
JINDALPOLY,20160808,423.65,427,413.8,416.1,33673
JINDALSAW,20160808,51.25,51.9,51.05,51.3,412275
JINDALSTEL,20160808,83.7,86.5,82.75,84.3,17315191
JINDCOT,20160808,20.3,21.35,19.8,20.75,1205011
JINDRILL,20160808,173.8,176,168.65,172.3,19550
JINDWORLD,20160808,155.8,163,151.05,151.95,754
JISLDVREQS,20160808,46.05,47.2,46.05,46.6,44443
JISLJALEQS,20160808,74.5,75.7,73.85,74.55,3315429
JKCEMENT,20160808,781,847.9,762,766.75,497699
JKIL,20160808,195,199,194,196.1,104497
JKLAKSHMI,20160808,433,455,433,447.7,275754
JKPAPER,20160808,55.55,57,55.15,55.9,192416
JKTYRE,20160808,103.5,107.7,103.3,105.8,4344618
JMA,20160808,200,200,198,198.75,665
JMCPROJECT,20160808,256.95,276,253.15,269.05,66466
JMFINANCIL,20160808,70.45,70.8,67.2,67.9,1622651
JMTAUTOLTD,20160808,55,58,51.75,55.95,789591
JOCIL,20160808,207,209.9,202,204.5,15612
JPASSOCIAT,20160808,12.35,12.4,12.1,12.25,16836435
JPINFRATEC,20160808,9.5,9.55,9.05,9.1,1131335
JPOLYINVST,20160808,88.1,91.5,86.15,89.95,3784
JPPOWER,20160808,5.75,5.85,5.4,5.8,3568216
JSL,20160808,25.4,26.5,24.2,25.75,1913731
JSLHISAR,20160808,67.8,74.4,66.4,70.85,833153
JSWENERGY,20160808,81.7,83,80.95,82.15,1621968
JSWHL,20160808,1316.2,1316.2,1275,1282.35,2779
JSWSTEEL,20160808,1745.25,1756.9,1722.4,1728.1,538219
JUBILANT,20160808,333.45,339,327.05,329.8,376888
JUBLFOOD,20160808,1177.95,1219.9,1163.45,1206.4,460008
JUBLINDS,20160808,181,195.9,173.6,195.9,181904
JUNIORBEES,20160808,227.48,228.15,225.5,227.56,11802
JUSTDIAL,20160808,471.8,511.85,460,500.55,4556633
JVLAGRO,20160808,20.3,20.3,18.1,18.95,192056
JYOTHYLAB,20160808,290,293.6,286.85,288.05,53417
JYOTISTRUC,20160808,12.55,12.8,12.15,12.25,342875
KABRAEXTRU,20160808,108.05,108.05,105.5,106.35,2611
KAJARIACER,20160808,1251.55,1272.6,1220.05,1235.85,45673
KAKATCEM,20160808,424,427,399.5,404.65,166753
KALINDEE,20160808,106.1,106.95,105.1,105.55,53952
KALPATPOWR,20160808,261.2,266.25,257,265.05,39752
KALYANIFRG,20160808,287.95,288,273.7,284.75,1610
KAMATHOTEL,20160808,33.15,34.8,32.6,33.25,17032
KAMDHENU,20160808,59,59.3,57.6,58.5,14901
KANANIIND,20160808,24,25.5,21.35,24.4,157767
KANORICHEM,20160808,68.1,69.85,67.35,67.9,67498
KANSAINER,20160808,375,377,370.05,371.55,126134
KARMAENG,20160808,18.2,19,17.05,18,2735
KARURVYSYA,20160808,490,496,489.95,492.2,114908
KAUSHALYA,20160808,5.7,5.95,5.7,5.8,7500
KAVVERITEL,20160808,15.45,15.7,15.45,15.7,585
KAYA,20160808,779.95,813.4,773.7,786.7,14971
KCP,20160808,101.6,104.3,98.1,99.15,281144
KCPSUGIND,20160808,38.6,38.75,37.3,37.55,413754
KDDL,20160808,260.2,274,259.15,272.2,12313
KEC,20160808,141.95,142.35,140.6,141.9,204023
KECL,20160808,47.55,48.75,47,47.15,160914
KEI,20160808,116,116,113.45,114.5,188179
KELLTONTEC,20160808,163,175.95,159,164.65,334874
KERNEX,20160808,37.35,37.35,35.35,35.55,4938
KESARENT,20160808,65,67.6,62.95,64,8758
KESORAMIND,20160808,145.15,146.35,140.75,142.15,487713
KGL,20160808,1.55,1.75,1.5,1.5,34430953
KHAITANELE,20160808,38.7,40.35,38.7,40.05,286
KICL,20160808,1270,1366.95,1255.05,1305.2,19209
KILITCH,20160808,33.85,34.75,33.85,34.35,3627
KIRIINDUS,20160808,365,379.9,358.5,374.5,609406
KIRLOSBROS,20160808,145.3,156.4,145.25,153.25,197948
KIRLOSENG,20160808,290.1,293.65,285.1,286.7,17444
KIRLOSIND,20160808,742,755,725,748,914
KITEX,20160808,474.1,478.7,472.55,474.55,77680
KKCL,20160808,1865,1865,1865,1865,10
KMSUGAR,20160808,13.5,13.75,12.9,13.1,589792
KNRCON,20160808,590,630,585,618.95,30941
KOHINOOR,20160808,69.9,70.2,69,69.35,74220
KOKUYOCMLN,20160808,81.95,82.4,79.2,79.65,74891
KOLTEPATIL,20160808,130.45,133.8,130.2,131.4,48860
KOPRAN,20160808,51.7,51.85,50.75,50.85,123432
KOTAKBANK,20160808,777,781.8,767.95,771.5,1659840
KOTAKBKETF,20160808,193.32,193.32,192.1,192.47,1073
KOTAKGOLD,20160808,275,275,272.15,272.7,10555
KOTAKNIFTY,20160808,829.35,885,829.35,880.3,17582
KOTAKNV20,20160808,38,38,37.6,37.8,642
KOTAKPSUBK,20160808,298,301,289,292.84,2856
KOTARISUG,20160808,18.2,18.4,17.5,17.6,144028
KOTHARIPET,20160808,21.1,21.75,20.75,21.55,37859
KOTHARIPRO,20160808,160,161,158.6,159.35,3964
KPIT,20160808,132.5,134.5,131.5,132.15,492519
KPRMILL,20160808,1114.95,1138,1093.05,1123,8763
KRBL,20160808,270.2,273,264.1,266.1,65341
KRIDHANINF,20160808,78.15,79.95,76.6,77.3,12522
KSBPUMPS,20160808,632.5,655.1,624.95,628.15,17607
KSCL,20160808,374.25,379.45,365.65,368.25,430479
KSERASERA,20160808,0.15,0.2,0.15,0.2,190901
KSK,20160808,29.45,29.7,29.1,29.25,29276
KSL,20160808,292.65,299.65,287.2,293.95,683338
KTIL,20160808,528.05,581.05,521,557.45,34771
KTKBANK,20160808,144,144,137.55,141.05,3348182
KWALITY,20160808,108.45,110.2,107.6,108,307775
L&TFH,20160808,87.55,91.5,87.1,91,12135258
LAKPRE,20160808,37.5,41,37.1,39.5,2255
LAKSHMIEFL,20160808,35.95,42.3,35.15,41.4,3232473
LAKSHVILAS,20160808,136.5,141,135.5,137.85,639129
LALPATHLAB,20160808,937.4,938.85,919,925.05,15525
LAMBODHARA,20160808,105,105.9,103,103.9,22783
LAOPALA,20160808,560,560,544.1,546.4,5612
LAXMIMACH,20160808,3745,3859.55,3685.1,3839.1,16176
LCCINFOTEC,20160808,0.4,0.45,0.35,0.35,140822
LFIC,20160808,46.55,46.55,46.55,46.55,10
LGBBROSLTD,20160808,478,482,465,478.55,4947
LGBFORGE,20160808,6.25,6.25,6,6.15,17930
LIBERTSHOE,20160808,189.2,193,187.5,190.65,54463
LICHSGFIN,20160808,520.1,527.2,517.3,526,1564812
LICNETFGSC,20160808,17.5,18.6,15.67,15.8,1464
LICNETFSEN,20160808,282.7,282.7,282.7,282.7,19
LINCOLN,20160808,209.5,215.8,206,209.9,345648
LINCPEN,20160808,266,267.75,261,265,18364
LINDEINDIA,20160808,345.1,365.7,345.1,361.5,74291
LIQUIDBEES,20160808,1000,1000.01,999.99,1000,521488
LITL,20160808,4.7,4.7,4.5,4.55,2252967
LLOYDELENG,20160808,238.6,242,236.35,239.05,106029
LML,20160808,8.25,8.25,7.95,8,162588
LOKESHMACH,20160808,82.8,83.9,82,82.75,6093
LOTUSEYE,20160808,17,17,15.95,16.1,15376
LOVABLE,20160808,264.15,269.7,264.15,265.85,30234
LPDC,20160808,4.1,4.1,3.95,4.1,8471
LSIL,20160808,1.55,1.65,1.5,1.65,357152
LT,20160808,1520,1524.65,1497.1,1507.15,935949
LTI,20160808,700,708,696.3,700.9,347844
LUMAXAUTO,20160808,39.95,39.95,37.65,38.05,5244
LUMAXIND,20160808,745.8,754,732,746.65,13456
LUMAXTECH,20160808,396,405,396,401.95,21836
LUPIN,20160808,1687,1712,1673.4,1693.3,648977
LUXIND,20160808,610,615,607.55,609.65,3874
LYCOS,20160808,12.3,12.85,10.55,10.65,9526597
LYKALABS,20160808,65.55,68.15,65.55,67.8,69320
LYPSAGEMS,20160808,67.2,69.9,67.2,68.6,27721
M&M,20160808,1495,1505.25,1473.75,1497.85,1780007
M&MFIN,20160808,334,336.8,329.4,335.3,1145718
M100,20160808,15,15.2,15,15.11,13925
M50,20160808,80.6,83.02,80.6,82.4,1985
MAANALU,20160808,31.9,31.95,31,31.85,113
MADHAV,20160808,63.3,64.7,60.7,61.5,2647
MADHUCON,20160808,47.55,49.35,47.55,48.95,57333
MADRASFERT,20160808,14.7,15,14.25,14.5,47830
MAGMA,20160808,107.75,110.9,106.7,108.95,759462
MAGNUM,20160808,3.1,3.1,2.75,2.75,2402
MAHABANK,20160808,32,32.25,31.65,31.8,44253
MAHASTEEL,20160808,301.9,321,289.6,308.3,428190
MAHINDCIE,20160808,182.6,183.45,174,175.75,285074
MAHLIFE,20160808,435.05,449.95,431.2,435.05,31544
MAHSCOOTER,20160808,1610,1630,1590.5,1609.6,5691
MAHSEAMLES,20160808,214,217.85,211.25,212.35,15646
MAITHANALL,20160808,409.95,434.9,325.5,333.65,557919
MAJESCO,20160808,510,529,501,524.1,135997
MALUPAPER,20160808,15.15,15.15,14.55,15,6976
MANAKALUCO,20160808,5.15,5.6,5.15,5.6,17924
MANAKCOAT,20160808,9.2,9.2,8.35,8.4,3536
MANAKINDST,20160808,19.45,19.45,18.25,18.75,74478
MANAKSIA,20160808,53.5,55.2,53.1,54.65,4400
MANAKSTEEL,20160808,11.75,11.75,10.65,10.95,7387
MANALIPETC,20160808,30.8,31,29.8,30.05,433237
MANAPPURAM,20160808,87,91.8,86.75,91.3,15724165
MANDHANA,20160808,84,84,84,84,32201
MANGALAM,20160808,184.1,186.5,175,176.3,161624
MANGCHEFER,20160808,48.5,48.5,46.1,46.4,9376
MANGLMCEM,20160808,323,330.9,310.8,317.7,884777
MANGTIMBER,20160808,32.55,34,31.9,33.55,40510
MANINDS,20160808,56.85,61.9,56.35,59.3,1060757
MANINFRA,20160808,42.8,43.9,42.6,43.7,709543
MANPASAND,20160808,695.05,705,690,697.9,29492
MANUGRAPH,20160808,50.1,51.9,50.1,50.85,9526
MARALOVER,20160808,28.7,29.45,28.25,28.55,28315
MARICO,20160808,297,305.65,296,300.2,3084367
MARKSANS,20160808,49.4,50.3,48.5,48.8,2894487
MARUTI,20160808,4980,5010,4960.05,4991.75,474502
MASTEK,20160808,130.6,135.2,129.1,134.3,157117
MAWANASUG,20160808,61.25,62.7,58.2,59.4,104993
MAXINDIA,20160808,137,138,130.5,131.2,817619
MAXVIL,20160808,62.4,64.7,61.7,63,466369
MAXWELL,20160808,67.65,72.35,66.4,71.6,1143596
MAYURUNIQ,20160808,435,441,426.05,429.1,26420
MBECL,20160808,66,68.95,65.1,66.4,13988
MBLINFRA,20160808,124.55,126.8,123.6,124.2,83896
MCDHOLDING,20160808,31.4,31.4,30,30.1,21262
MCDOWELL-N,20160808,2267,2273.8,2221,2238.05,488124
MCLEODRUSS,20160808,193,197.8,192.65,195.35,1161036
MCX,20160808,1024.4,1026.5,1010,1015.85,158351
MEGASOFT,20160808,16.6,16.6,16.6,16.6,32288
MEGH,20160808,48.5,48.8,45.75,45.95,2171997
MELSTAR,20160808,5.55,5.95,5.55,5.9,3399
MENONBE,20160808,80.8,84.8,80.1,80.55,45308
MEP,20160808,43.5,43.9,43.15,43.3,227447
MERCATOR,20160808,43.5,43.75,43,43.2,655154
MERCK,20160808,704.9,718.2,704.9,716.45,9615
METALFORGE,20160808,66.2,67.2,62.5,64.1,181963
METKORE,20160808,2.35,2.35,2.25,2.25,11915
MFSL,20160808,562.4,568.4,538.1,542.2,820935
MGL,20160808,522,532.4,521,530.3,657734
MHRIL,20160808,425,425,411.8,414.8,11832
MIC,20160808,14.95,15.6,14.7,15.1,883447
MICROSEC,20160808,64.5,66.75,62.55,63,16161
MIDCAPIWIN,20160808,54.84,54.88,54.84,54.88,101
MINDACORP,20160808,118,121,116,116.5,36441
MINDAIND,20160808,1169.8,1180,1166,1172.15,16066
MINDTECK,20160808,95.9,95.9,92,92.25,3992
MINDTREE,20160808,614.9,621,611.15,617.8,336690
MIRCELECTR,20160808,11.25,11.5,11.1,11.3,121622
MIRZAINT,20160808,90.4,90.4,89.05,89.35,210948
MMFL,20160808,440,450,425.2,442.45,22592
MMTC,20160808,43.9,44,43.15,43.5,259140
MOHITIND,20160808,43,46.4,42.4,46.4,70649
MOIL,20160808,245.5,247.9,245.4,246.55,58181
MOLDTECH,20160808,56.55,57.05,55,55.5,17402
MOLDTKPAC,20160808,203.5,205.95,201.5,204,54506
MONNETISPA,20160808,24.7,24.8,24,24.05,129170
MONSANTO,20160808,2275,2303.6,2265,2271,14903
MONTECARLO,20160808,449.9,468.8,442.8,451.15,48184
MORARJEE,20160808,45.55,46.45,45.55,45.75,9293
MOREPENLAB,20160808,23.95,24.15,23.8,24,1033699
MOSERBAER,20160808,8.3,8.6,8.25,8.35,370024
MOTHERSUMI,20160808,353.35,353.35,347.85,350.4,2303094
MOTILALOFS,20160808,494,506.05,483,499.95,86345
MOTOGENFIN,20160808,46.5,46.5,46.5,46.5,1
MPHASIS,20160808,533.15,564.95,533.15,559,255216
MPSLTD,20160808,680,680,645.85,651.8,2710
MRF,20160808,37340,37540,36921.45,37092.45,8740
MRO-TEK,20160808,43.65,44.2,42.35,43.85,18167
MRPL,20160808,79.6,80.8,79.1,79.35,655644
MSPL,20160808,12.75,12.75,11.6,11.65,5232
MTEDUCARE,20160808,148,148.45,146.75,147.6,48499
MTNL,20160808,20.35,20.5,19.9,20.05,705303
MUKANDENGG,20160808,34.15,36.6,33.4,34.25,67558
MUKANDLTD,20160808,52.8,52.8,48.75,49.55,149661
MUKTAARTS,20160808,67.75,72.35,66.05,67.5,432803
MUNJALAU,20160808,89,89.9,86.5,86.95,91480
MUNJALSHOW,20160808,180.4,181.7,179.05,179.9,8477
MURUDCERA,20160808,26.3,28.65,25.5,28.15,247291
MUTHOOTCAP,20160808,210.6,232,210.6,222.95,32469
MUTHOOTFIN,20160808,346.1,406.8,342,399.8,5461511
MVL,20160808,0.4,0.4,0.35,0.4,23002
MYSOREBANK,20160808,633.9,638.9,618.85,624.25,54390
N100,20160808,303,315,302.95,304.18,3708
NAGAFERT,20160808,10.75,10.85,10.05,10.75,157249
NAGAROIL,20160808,6,6,5.75,5.9,236397
NAGREEKCAP,20160808,13.85,13.85,13.1,13.1,921
NAGREEKEXP,20160808,37.15,38.85,36.3,36.4,1077
NAHARCAP,20160808,83.95,84,82,82.75,5642
NAHARINDUS,20160808,95.75,95.8,91.4,93.3,115118
NAHARPOLY,20160808,53.45,54.4,51.55,52.3,12595
NAHARSPING,20160808,127,130,126.1,127.7,29415
NAKODA,20160808,0.3,0.35,0.3,0.35,11825
NATCOPHARM,20160808,633,640,624.1,637.7,171410
NATHBIOGEN,20160808,104,107.8,104,104.95,11773
NATIONALUM,20160808,49.95,50.6,49.15,49.4,1075444
NATNLSTEEL,20160808,20.2,21.25,20.2,21.25,32388
NAUKRI,20160808,843,883,825.3,872.25,172317
NAVINFLUOR,20160808,2305,2399,2136.6,2369.45,33049
NAVKARCORP,20160808,206.3,209.6,204.15,205.85,17261
NAVNETEDUL,20160808,101.2,107.95,100,104.85,365883
NBCC,20160808,245.4,246.5,242.1,242.95,301258
NBVENTURES,20160808,243.55,244.5,234.3,234.75,148070
NCC,20160808,78.8,79.95,78.35,78.75,1407326
NCLIND,20160808,116.8,119.8,115,119,112898
NDL,20160808,133.85,133.85,129,130.35,120959
NDTV,20160808,86,86.05,80,83.4,117727
NECCLTD,20160808,42.9,42.9,41,41.35,2850
NECLIFE,20160808,35.25,35.4,34.8,34.85,178998
NELCAST,20160808,65.6,67.9,63.8,64.45,14511
NELCO,20160808,90.3,90.35,88.25,88.55,69082
NEPCMICON,20160808,1.45,1.55,1.45,1.45,28930
NESCO,20160808,1617.9,1618,1581,1591.9,1934
NESTLEIND,20160808,6891,6905,6780,6854.9,27211
NET4,20160808,1.75,1.75,1.75,1.75,10
NETWORK18,20160808,42.75,42.8,41.9,42.1,124657
NEULANDLAB,20160808,900,920,890,899.2,26718
NEXTMEDIA,20160808,20.8,21.75,18.6,18.95,341104
NFL,20160808,33.4,33.65,33.1,33.4,288521
NGCT,20160808,1.65,1.65,1.6,1.6,1650
NH,20160808,320.1,327.4,317.15,318.7,30094
NHPC,20160808,25,25.3,24.85,24.95,1325276
NIBL,20160808,41.3,41.3,41.05,41.1,486
NICCO,20160808,0.45,0.5,0.45,0.5,4560
NIF100IWIN,20160808,93.03,93.03,92.98,92.98,70
NIFTYBEES,20160808,885.8,888.2,885.2,886.67,28312
NIFTYEES,20160808,8862,8870,8850,8850,11
NIFTYIWIN,20160808,88.21,88.4,87.98,88.4,12345
NIITLTD,20160808,80.25,80.25,77.95,78.25,345084
NIITTECH,20160808,426,426,420.25,421.7,166558
NILAINFRA,20160808,12.5,12.75,12.4,12.7,273160
NILKAMAL,20160808,1190.05,1229.3,1180.4,1208.2,114072
NIPPOBATRY,20160808,973,973,937.05,953.55,2891
NIRVIKARA,20160808,37.1,39,37.1,38.4,9009
NITCO,20160808,62.5,63.7,60.25,61.15,136480
NITESHEST,20160808,12.8,12.9,12.35,12.55,63070
NITINFIRE,20160808,28,28.1,27.45,27.75,400067
NITINSPIN,20160808,74.35,75.9,71.15,72.8,175632
NKIND,20160808,35.95,35.95,34,35,475
NLCINDIA,20160808,75.6,76.45,75.45,75.8,52552
NMDC,20160808,102.95,103.75,100.4,101.75,2011753
NOCIL,20160808,56.1,56.1,54.25,54.65,485954
NOIDATOLL,20160808,23.65,23.75,23.35,23.5,723873
NRBBEARING,20160808,115.25,115.95,113.7,114,11356
NSIL,20160808,762.05,762.05,750,750.95,212
NTPC,20160808,162.05,162.05,158.9,159.85,2117821
NUCLEUS,20160808,194.1,195.7,191.65,193.8,24657
NUTEK,20160808,0.6,0.7,0.6,0.7,125871
NV20IWIN,20160808,37.84,37.84,37.84,37.84,400
OBEROIRLTY,20160808,309,313.3,304,306.5,281341
OCCL,20160808,650,681,649.9,674.25,11568
OCL,20160808,737.15,768,735,740.5,44258
OFSS,20160808,3719.95,3724,3658.2,3685.15,53418
OIL,20160808,376.1,376.6,365.2,373.9,197784
OILCOUNTUB,20160808,26.65,27,26,26.2,13966
OISL,20160808,9.85,10.25,9.8,9.9,151506
OMAXAUTO,20160808,67.7,68.95,67.05,68.7,13089
OMAXE,20160808,161.8,163,161.75,162.45,668963
OMKARCHEM,20160808,157.15,157.9,152.7,153.5,75077
OMMETALS,20160808,48.5,49,47.15,48,47248
OMNITECH,20160808,3.15,3.15,3.15,3.15,2500
ONELIFECAP,20160808,31.1,31.1,29.9,30.15,14563
ONGC,20160808,226.4,227,224.15,226.1,2663425
ONMOBILE,20160808,117.85,118,115.5,116.2,93274
ONWARDTEC,20160808,69.5,70,68.35,68.8,3893
OPTOCIRCUI,20160808,12.55,12.75,12.2,12.3,909954
ORBITCORP,20160808,6.95,7.1,6.7,6.75,170709
ORBTEXP,20160808,213,217.9,212.05,216.55,1839
ORCHIDPHAR,20160808,39.9,40.2,39.2,39.4,110743
ORICONENT,20160808,59.25,59.95,58.2,58.65,269791
ORIENTABRA,20160808,37.15,37.85,36.9,37.05,15854
ORIENTALTL,20160808,9.95,10,9.5,9.75,12551
ORIENTBANK,20160808,122.8,123.1,118.2,118.85,3528856
ORIENTBELL,20160808,159.85,159.85,155.15,156.6,4207
ORIENTCEM,20160808,167.65,169.8,161.05,161.95,91937
ORIENTHOT,20160808,24.65,25.95,24.5,25.15,56115
ORIENTLTD,20160808,64.15,64.15,64.1,64.1,272
ORIENTPPR,20160808,59.45,59.5,57.6,59,354789
ORIENTREF,20160808,98,102.95,95,100.2,239653
ORISSAMINE,20160808,2180.05,2234.8,2161.05,2203.35,4017
ORTEL,20160808,165.1,167.8,163,163.05,1460
ORTINLABSS,20160808,19,19.25,18.35,19,27758
OUDHSUG,20160808,138,145,130.05,131.45,1705503
PAEL,20160808,11.5,12.45,11.5,11.65,1065
PAGEIND,20160808,14099.95,14344,13940,14216.85,5861
PALREDTEC,20160808,73.5,74.4,72,72,3585
PANACEABIO,20160808,135.35,135.35,132.5,134,11509
PANAMAPET,20160808,60,63,60,62.15,5348
PANORAMUNI,20160808,10.8,10.95,9.2,10.35,24283
PAPERPROD,20160808,315.75,317.3,311.9,313.8,21125
PARABDRUGS,20160808,7.75,7.75,7.75,7.75,21005
PARACABLES,20160808,3.45,3.55,3.35,3.45,44202
PARAGMILK,20160808,327,330.4,322.1,325.15,68644
PARAPRINT,20160808,1.05,1.05,1.05,1.05,3600
PARASPETRO,20160808,0.2,0.25,0.2,0.2,1369
PARRYSUGAR,20160808,49.5,50.9,47.4,48.35,11312
PARSVNATH,20160808,20.6,20.9,20.35,20.45,133203
PATELENG,20160808,47.55,47.55,46.5,46.6,115707
PATINTLOG,20160808,105.65,109.8,104.25,107.55,177038
PATSPINLTD,20160808,10.45,11,9.25,9.8,5750
PBAINFRA,20160808,22.5,22.5,21.4,21.6,5340
PCJEWELLER,20160808,423.15,429.8,420.45,423.85,120697
PDMJEPAPER,20160808,14.45,14.45,13.5,13.85,7597
PDPL,20160808,31.95,32.8,30,30.75,5507
PDSMFL,20160808,175.05,178.05,173,176,3648
PDUMJEIND,20160808,11.25,11.75,11,11.45,940
PDUMJEPULP,20160808,19.5,19.95,18.35,19,29693
PEARLPOLY,20160808,21,25.85,21,25.1,61753
PEL,20160808,1577.05,1610,1550.9,1591.25,95999
PENIND,20160808,47.15,48,46.6,46.85,97398
PENINLAND,20160808,20.4,20.7,19.8,19.95,743633
PENPEBS,20160808,184.25,188,180.4,185.05,4103
PERSISTENT,20160808,671,684.8,666,670.45,42142
PETRONENGG,20160808,172.6,179.25,172.5,178.1,1328
PETRONET,20160808,312.5,313.55,308.65,311.65,642220
PFC,20160808,220,225.6,220,223.55,5552260
PFIZER,20160808,1935,1938.45,1875.7,1892.65,31572
PFOCUS,20160808,71,72,68.7,69.8,60679
PFS,20160808,40.5,40.8,40,40.4,1183840
PGEL,20160808,166.85,167.5,162.1,162.6,77627
PGHH,20160808,6429.95,6818.6,6429.95,6679.5,15137
PGIL,20160808,220,225,218,222,1574
PHILIPCARB,20160808,206.9,207.9,196.1,197.75,209310
PHOENIXLL,20160808,138.8,139.95,135.4,138.15,75219
PHOENIXLTD,20160808,375,378.9,371.15,371.55,1991
PIDILITIND,20160808,734,738.2,725,729.65,383012
PIIND,20160808,786.5,792,765.5,769.45,58596
PILANIINVS,20160808,1288,1339.15,1275,1339.15,1935
PILITA,20160808,33.85,34.8,33.8,34.1,51201
PINCON,20160808,74.45,74.7,71.8,72.45,251661
PIONDIST,20160808,133.5,149,127,129.95,48499
PIONEEREMB,20160808,44.85,45.4,44.05,44.75,29675
PIRPHYTO,20160808,78.15,78.6,76,77.25,15244
PITTILAM,20160808,45.1,45.8,44.5,44.65,10768
PKTEA,20160808,157.4,157.4,150.1,152.65,245
PLASTIBLEN,20160808,429.95,438.75,421.25,434.85,3609
PNB,20160808,124.25,124.45,121.45,122.9,7678168
PNBGILTS,20160808,27.15,27.75,26.9,27.2,224223
PNC,20160808,16.95,16.95,15.3,16,2562
PNCINFRA,20160808,560.1,573.85,553.25,567.2,6701
PNEUMATIC,20160808,800,833,800,833,432
POCHIRAJU,20160808,8.3,8.7,8.15,8.4,6827
POKARNA,20160808,870,870,825,852.8,11972
POLARIS,20160808,192.95,194.75,190.5,191.6,40863
POLYMED,20160808,409,419.75,406.35,416.1,5423
POLYPLEX,20160808,283.05,284.95,281.95,282.7,10270
PONNIERODE,20160808,248,252,240,245.7,13905
POWERGRID,20160808,177,180,175.5,178.5,5366541
POWERMECH,20160808,525.55,544.9,523.2,533.9,4983
PPAP,20160808,159.4,164,148.4,150.5,16860
PRABHAT,20160808,88.25,89.5,87.5,88.95,52990
PRADIP,20160808,1.5,1.5,1.5,1.5,600
PRAENG,20160808,7.95,8.2,7.8,8,17276
PRAJIND,20160808,86.4,86.95,84.45,85.95,1035114
PRAKASH,20160808,43.1,43.2,40.95,42,364854
PRAKASHCON,20160808,8.35,9.15,8,9,2583334
PRAKASHSTL,20160808,1.7,1.75,1.55,1.7,832416
PRATIBHA,20160808,21.75,21.95,19.65,19.85,950071
PRECAM,20160808,148,148.4,143.25,145.8,114072
PRECOT,20160808,48.8,50.4,48.1,48.7,3949
PRECWIRE,20160808,108,109.5,96.45,107.45,49411
PREMEXPLN,20160808,355.2,364,351,355.5,3323
PREMIER,20160808,32.4,33.75,32,32.85,8145
PREMIERPOL,20160808,23.3,23.3,23.3,23.3,75
PRESSMN,20160808,45.35,50.5,45.35,47.55,22511
PRESTIGE,20160808,199.1,205,196.25,199.75,314005
PRICOL,20160808,117.65,118.25,113,114.55,1330630
PRIMESECU,20160808,12.65,12.65,12.65,12.65,5763
PRISMCEM,20160808,110.45,112,109.5,110.95,529042
PROVOGE,20160808,4.5,4.6,4.4,4.5,113409
PROZONINTU,20160808,26,26.3,25.15,25.75,148099
PSB,20160808,50.5,51.3,50.1,50.25,69391
PSL,20160808,6.7,6.7,6.35,6.45,27976
PSUBNKBEES,20160808,323.85,327.38,320,322.35,1804
PTC,20160808,79.6,80.95,78.7,79.55,2089368
PTL,20160808,121,129.8,121,127.55,55404
PUNJABCHEM,20160808,197.9,225.8,194.2,217.15,273713
PUNJLLOYD,20160808,20.55,20.55,20.15,20.2,478883
PURVA,20160808,48,48.9,47.15,47.2,64498
PVP,20160808,4.45,4.7,4.45,4.6,87976
PVR,20160808,1228,1230,1181,1191.95,133334
QGOLDHALF,20160808,1399.95,1405,1385,1394.5,1574
QUESS,20160808,625.75,625.75,556.25,559.05,1581862
QUICKHEAL,20160808,245.15,258.9,243.45,251.8,691498
RADAAN,20160808,1.9,1.9,1.9,1.9,1480
RADICO,20160808,91,91.7,90.6,90.95,68772
RAIN,20160808,39,40.4,38.65,38.9,866679
RAINBOWPAP,20160808,2.75,2.75,2.6,2.65,156186
RAIREKMOH,20160808,60,62.9,59.3,61.95,24650
RAJESHEXPO,20160808,427.4,438.65,427.4,431.45,388538
RAJOIL,20160808,1.25,1.25,1.15,1.15,2070
RAJRAYON,20160808,0.3,0.35,0.3,0.3,258843
RAJSREESUG,20160808,62.85,63.85,60.1,62.9,60147
RAJTV,20160808,63.6,66.5,63.6,65.1,34103
RAJVIR,20160808,44.5,44.5,44.5,44.5,100
RALLIS,20160808,217.95,218.6,216.05,216.55,141929
RAMANEWS,20160808,23,25,23,23.65,11213
RAMASTEEL,20160808,116.7,116.8,111,112.1,109831
RAMCOCEM,20160808,571,575,561.25,569.9,232192
RAMCOIND,20160808,142,144.9,137.55,141.25,318962
RAMCOSYS,20160808,575,578,560.1,562.1,10808
RAMKY,20160808,83.9,85,80.4,81.45,40026
RAMSARUP,20160808,1.7,1.7,1.7,1.7,13500
RANASUG,20160808,15.7,15.85,14,14.45,2409206
RANEENGINE,20160808,451.55,459.2,450,457.5,2548
RANEHOLDIN,20160808,718,725,695.15,714.65,2755
RASOYPR,20160808,0.2,0.25,0.15,0.2,2397330
RATNAMANI,20160808,531.5,544.95,522,522.75,1969
RAYMOND,20160808,458.8,459.7,453,453.8,306362
RBL,20160808,656,696.3,656,688.45,62256
RCF,20160808,48.9,49.3,48.6,49.15,870394
RCOM,20160808,50.9,52,50.45,51.45,16073466
RDEL,20160808,66.45,66.6,65.75,65.9,535305
RECLTD,20160808,218.9,224.65,217.65,223.2,4235468
REDINGTON,20160808,104.7,105.2,102.1,102.75,74879
REFEX,20160808,14.75,14.75,14.45,14.75,32784
REIAGROLTD,20160808,0.55,0.6,0.55,0.6,767757
REISIXTEN,20160808,0.4,0.4,0.4,0.4,5600
RELAXO,20160808,477.45,478,471,472.2,19214
RELBANK,20160808,2061.6,2074.16,2060.64,2060.64,92
RELCAPITAL,20160808,443.35,449,438.9,442.6,2119413
RELCNX100,20160808,90.98,90.98,90.44,90.49,1252
RELCONS,20160808,42,42,42,42,2
RELDIVOPP,20160808,22.4,22.42,22.36,22.42,2357
RELGOLD,20160808,2702,2717.95,2682.65,2688.15,1223
RELIANCE,20160808,1019.9,1034,1018.65,1029.25,3098753
RELIGARE,20160808,263.05,266,263.05,263.85,153891
RELINFRA,20160808,602.1,605.5,590.8,593.8,1863788
RELNIFTY,20160808,89.95,90.36,89.95,90.32,291
REMSONSIND,20160808,45.05,50.6,45.05,48.1,1163
RENUKA,20160808,17.3,17.3,16.9,16.95,3270922
REPCOHOME,20160808,828.2,845.1,801.1,819.45,59553
REPRO,20160808,453,453,428.4,438.55,32635
RESPONIND,20160808,79,79.8,77.5,79.65,360
REVATHI,20160808,769,769,720,726,901
RICOAUTO,20160808,55.65,55.8,53.9,55.05,960066
RIIL,20160808,429.45,433.85,424.25,427.6,314685
RJL,20160808,134.7,134.7,132.1,132.7,7705
RKDL,20160808,9.15,9.15,8.3,8.5,15757
RKFORGE,20160808,419.05,420,412.6,415.2,4506
RMCL,20160808,9.15,9.15,8.6,8.75,131294
RML,20160808,362,374,361.8,368.9,5211
RMMIL,20160808,0.9,0.9,0.85,0.85,25115
ROHITFERRO,20160808,4.8,4.85,4.6,4.65,18019
ROHLTD,20160808,79.9,80.6,78.5,79.05,30875
ROLTA,20160808,64.7,65.7,64.6,64.95,340875
ROSSELLIND,20160808,107.85,107.85,99.1,102.1,31320
RPGLIFE,20160808,416.9,420.9,407.45,412.05,115773
RPOWER,20160808,52.45,53,52.05,52.45,2976725
RPPINFRA,20160808,187,188.35,182.3,184.1,54883
RSSOFTWARE,20160808,80.5,82.35,80,81.45,134144
RSWM,20160808,460,470,458,468.4,15374
RSYSTEMS,20160808,54.4,54.9,52.55,53,11361
RTNINFRA,20160808,3.55,3.65,3.55,3.6,155724
RTNPOWER,20160808,11,11,10.6,10.65,1697322
RUBYMILLS,20160808,402.95,403,377,379.75,10550
RUCHINFRA,20160808,5.8,5.8,5.35,5.75,1504
RUCHIRA,20160808,78.95,78.95,74.85,75,91118
RUCHISOYA,20160808,23.35,23.95,23.25,23.8,276435
RUPA,20160808,287.85,297,287.85,290.15,4293
RUSHIL,20160808,383.25,396.6,382.1,385.6,359483
SABTN,20160808,264,268.45,263.1,264.75,27797
SADBHAV,20160808,289.25,291.75,284.3,286.5,27139
SADBHIN,20160808,97.3,99.85,97.3,98.1,1136
SAGCEM,20160808,593.35,635,593.35,617.9,14442
SAIL,20160808,48.55,48.85,47.6,47.9,5442880
SAKHTISUG,20160808,44.35,44.5,42.5,42.8,305501
SAKSOFT,20160808,240,245.95,235.3,238.25,5218
SAKUMA,20160808,64.7,65.9,62.25,64.1,16570
SALONA,20160808,31.65,34.7,31.65,32,800
SALORAINTL,20160808,43.05,44.5,43.05,44.2,1273
SALSTEEL,20160808,2.9,3.1,2.9,2.95,28982
SALZERELEC,20160808,246,262.75,246,257.45,143133
SAMBHAAV,20160808,5.45,5.45,5,5.3,25418
SANDESH,20160808,863.4,870,845,864.3,1640
SANGAMIND,20160808,257,259.45,251.5,255.25,9638
SANGHIIND,20160808,72.5,72.5,70.5,71.95,227695
SANGHVIFOR,20160808,41.45,41.45,40,40.5,4398
SANGHVIMOV,20160808,272.7,275.05,269.55,274.85,15988
SANOFI,20160808,4456,4498.95,4451,4467.9,2260
SANWARIA,20160808,6.25,7.15,6.25,6.55,1789943
SARDAEN,20160808,137.5,140,136.5,137,17799
SAREGAMA,20160808,255.4,263.95,255.4,260.65,14861
SARLAPOLY,20160808,58.7,58.7,55,56.6,29511
SASKEN,20160808,351,357,346.1,349.65,11643
SATHAISPAT,20160808,82,83.7,77.45,79,41960
SATIN,20160808,645.8,645.8,612.05,622.6,189256
SBBJ,20160808,670.3,677.5,661,667.35,79544
SBIN,20160808,233.95,235.9,231.7,233.25,16972827
SBT,20160808,517,524.35,515,518.6,57235
SCHNEIDER,20160808,140.8,142.3,136.9,137.4,84476
SCI,20160808,72.3,72.5,71.1,71.35,195764
SDBL,20160808,161,161,159.55,160.05,20674
SEAMECLTD,20160808,101.65,101.65,95.3,95.8,31578
SEINV,20160808,187,187,186,186,101
SELAN,20160808,199.7,200,195.25,196.7,48337
SELMCL,20160808,3.5,3.65,3.45,3.55,73966
SENSEXIWIN,20160808,290.24,290.24,290.24,290.24,10
SEPOWER,20160808,6.8,7.65,6.8,7.3,354
SEQUENT,20160808,120.1,122.7,120,121.4,25107
SERVALL,20160808,3.4,3.4,3.35,3.35,245
SESHAPAPER,20160808,415,420.5,409.1,417.25,3213
SETCO,20160808,51,51.4,49.2,49.7,356998
SETFGOLD,20160808,2851.05,2880,2851.05,2855.1,961
SETFNIF50,20160808,88.1,88.32,87.97,87.98,2160
SETFNIFBK,20160808,191.65,192.88,191.65,192.5,194
SETFNN50,20160808,229.55,230.6,228.8,230.6,152
SEZAL,20160808,7.05,7.25,7.05,7.1,10415
SFCL,20160808,119,120,116,116.7,67839
SGJHL,20160808,6.6,6.6,6.4,6.4,27521
SGL,20160808,9.5,9.5,8.1,8.5,29212
SHAHALLOYS,20160808,11.15,11.15,9.1,9.85,1005
SHAKTIPUMP,20160808,135.6,137.9,132.65,133.8,14803
SHALPAINTS,20160808,169.75,173.5,164.1,165.95,79683
SHANTIGEAR,20160808,121.95,124.05,120.5,123.35,38907
SHARDACROP,20160808,370,382,362.3,374.15,55061
SHARDAMOTR,20160808,1150,1150,1051,1124.25,6805
SHARIABEES,20160808,218,218,200,201,68
SHARONBIO,20160808,11.65,11.7,11.1,11.2,196354
SHEMAROO,20160808,331.95,331.95,323.05,326.9,15021
SHILPAMED,20160808,577.75,584,572.3,574.55,19738
SHILPI,20160808,180.4,183.9,179.9,182.55,212114
SHIRPUR-G,20160808,111.95,111.95,108.9,109.4,276527
SHIVAMAUTO,20160808,55.1,55.45,54.25,54.9,48131
SHIVTEX,20160808,139,141.65,134,138.25,17552
SHK,20160808,257.45,259,253.6,257.9,38321
SHOPERSTOP,20160808,374,393,372.5,386.85,21789
SHREECEM,20160808,16775.45,16948.05,16651.05,16867.4,6741
SHREEPUSHK,20160808,114,119.2,114,116.05,57642
SHREERAMA,20160808,9.05,9.45,9.05,9.45,4458
SHRENUJ,20160808,2.7,2.9,2.7,2.85,6151735
SHREYANIND,20160808,57.55,64.85,57.55,62.8,8355
SHREYAS,20160808,365,376.05,365,371.35,20888
SHRIPISTON,20160808,2831.25,2831.25,2831.25,2831.25,1270
SHRIRAMCIT,20160808,2010,2010,1988.05,2001.7,21491
SHRIRAMEPC,20160808,23.35,23.45,22.55,22.8,32525
SHYAMCENT,20160808,7.9,7.95,7.55,7.85,14148
SHYAMTEL,20160808,32.4,32.4,31.25,31.85,7025
SICAGEN,20160808,19.7,19.7,19.1,19.3,48837
SICAL,20160808,158.7,158.7,146.3,150.9,58004
SIEMENS,20160808,1298.85,1325,1286.15,1321.35,244273
SIGNET,20160808,20.7,22.25,20.65,22.05,366577
SIL,20160808,23,24.75,23,23.95,16922
SILINV,20160808,101.9,104.4,98.8,99.75,2287
SIMBHALS,20160808,36.8,37.5,36.3,36.9,52032
SIMPLEX,20160808,28,30.1,27.2,27.35,19713
SIMPLEXINF,20160808,299,315,298.5,309.05,12008
SINTEX,20160808,73,75.5,72.5,74.15,4516987
SITASHREE,20160808,12.8,13.1,12,13.1,131133
SITICABLE,20160808,38.4,38.75,37.75,38.55,159182
SIYSIL,20160808,1040,1055,1032.5,1054.6,1629
SJVN,20160808,27.6,27.75,27.4,27.5,158876
SKFINDIA,20160808,1409.95,1415,1400,1404,3480
SKIL,20160808,24,24.8,22.6,24.5,15183
SKIPPER,20160808,157.45,168.3,157.45,160.75,901437
SKMEGGPROD,20160808,60.95,61.35,58.4,59.1,49476
SMARTLINK,20160808,94,94,90,90.75,42003
SMLISUZU,20160808,1350,1358,1321.8,1333.85,104848
SMPL,20160808,2.8,2.95,2.8,2.85,130968
SMSPHARMA,20160808,91.55,93.15,85.85,89.25,185085
SNOWMAN,20160808,73.5,75.95,72.65,75.05,3536730
SOBHA,20160808,328.75,328.75,315.2,318,30148
SOLARINDS,20160808,635,635,620.25,625.65,23566
SOMANYCERA,20160808,602.9,611,598,601.1,16844
SOMATEX,20160808,7.3,7.5,7,7.15,23752
SONASTEER,20160808,55,59.6,52.45,58.15,752697
SONATSOFTW,20160808,155,155,144.25,151.15,616481
SOTL,20160808,645,660,640.05,652,881
SOUTHBANK,20160808,21.5,21.65,21.45,21.55,1466432
SPARC,20160808,398.65,398.65,382.5,385.75,411967
SPECIALITY,20160808,91.2,91.9,89.7,89.85,20952
SPENTEX,20160808,4.5,4.75,4.5,4.7,96597
SPHEREGSL,20160808,64,76.9,62.05,76.9,57130
SPIC,20160808,21.2,22.4,21.1,21.55,505680
SPICEMOBI,20160808,16.35,16.8,16.2,16.6,3535
SPLIL,20160808,32,32,30.15,30.4,16455
SPMLINFRA,20160808,77.2,77.2,74,74.5,8494
SPYL,20160808,1.95,1.95,1.75,1.8,187026
SQSBFSI,20160808,924.85,939,921,935.2,7251
SREINFRA,20160808,81.9,85.9,78.1,79.1,3983653
SRF,20160808,1546,1556,1496,1539.05,229122
SRGINFOTEC,20160808,0.3,0.3,0.25,0.3,12830
SRHHYPOLTD,20160808,103.7,108.8,102,102.9,4549
SRIPIPES,20160808,315.45,326,315.45,320.15,227881
SRSLTD,20160808,8.4,9.2,8.25,9,7760856
SRTRANSFIN,20160808,1305.5,1315.05,1271,1289.3,391240
SSWL,20160808,523.75,530.1,522,523.6,41418
STAMPEDE,20160808,40.7,40.95,40,40.7,1958316
STAR,20160808,1148.2,1150.6,1132,1135.6,87892
STARPAPER,20160808,56.65,60,56.65,59.2,41096
STCINDIA,20160808,106.65,107.7,105.6,106.85,80107
STEL,20160808,28.3,29.4,28.3,29.1,2770
STERLINBIO,20160808,4.45,4.5,4.3,4.4,52563
STERTOOLS,20160808,570,634.4,552,620.8,31260
STINDIA,20160808,9.75,9.75,9.4,9.55,300
STOREONE,20160808,210.4,214,196,197.65,720259
STRTECH,20160808,91,91.25,88.5,88.85,265337
SUBEX,20160808,12.65,12.8,12.35,12.55,3230535
SUBROS,20160808,98.4,98.75,95.5,95.8,130701
SUDAR,20160808,3,3.1,2.9,2.95,19746
SUDARSCHEM,20160808,305.8,315,299.35,304.25,211450
SUJANATWR,20160808,10.6,10.75,10.45,10.5,19941
SUJANAUNI,20160808,1.6,1.6,1.55,1.6,119613
SUMEETINDS,20160808,16,17.4,16,16.45,2295431
SUMMITSEC,20160808,360,374.5,358.1,364.4,1495
SUNCLAYLTD,20160808,2475,2550,2403.5,2459.85,2878
SUNDARAM,20160808,4.35,5.1,4.2,4.8,4267189
SUNDARMFIN,20160808,1500,1508.75,1481.5,1497.5,3899
SUNDRMBRAK,20160808,329,339.6,326.3,332.85,4821
SUNDRMFAST,20160808,193.5,194.75,190,191.85,63648
SUNFLAG,20160808,32,32.25,30.15,30.75,186132
SUNILHITEC,20160808,190.5,192.05,188,189.8,115515
SUNPHARMA,20160808,842.05,844.85,830.4,832.8,3382787
SUNTECK,20160808,244,249.75,243.1,245.8,55127
SUNTV,20160808,461,470.65,458.8,465.9,1227384
SUPERHOUSE,20160808,164,165,162,162.9,2072
SUPERSPIN,20160808,10.3,10.4,9.6,9.7,25058
SUPPETRO,20160808,183,186.6,182,182.4,40863
SUPRAJIT,20160808,190.5,191.7,185,189.15,15173
SUPREMEIND,20160808,974.5,974.5,960,961.75,17495
SUPREMEINF,20160808,101.9,102.1,101,101.4,3714
SUPREMETEX,20160808,6.1,6.1,6.1,6.1,37205
SURANACORP,20160808,1.6,1.6,1.6,1.6,18
SURANAIND,20160808,5.5,5.6,5.5,5.6,2409
SURANASOL,20160808,28.7,29.85,28.1,28.3,49943
SURANAT&P,20160808,5.95,6.4,4.8,5.05,266778
SURYAJYOTI,20160808,7.9,7.9,7.9,7.9,400
SURYALAXMI,20160808,150.9,151.4,144.7,146.2,57803
SURYAROSNI,20160808,170.95,171.95,168,168.5,111652
SUTLEJTEX,20160808,707.85,725.85,701.5,718.8,40960
SUVEN,20160808,200,203.7,199.5,200.15,237854
SUZLON,20160808,17.25,17.25,16.9,16.9,9721067
SVOGL,20160808,3.25,3.5,3.25,3.4,33787
SWANENERGY,20160808,62.15,62.9,62,62.3,250362
SWARAJENG,20160808,1136,1140.3,1125,1128.1,1787
SWELECTES,20160808,400,400,378,384,10333
SYMPHONY,20160808,2310.3,2336.1,2299.85,2324.65,9941
SYNCOM,20160808,8.4,8.4,7.9,8,227482
SYNDIBANK,20160808,75.3,75.35,74,74.6,1469825
SYNGENE,20160808,422,435,416.5,417.8,147581
TAINWALCHM,20160808,50,50.95,49.3,49.6,1364
TAJGVK,20160808,134.1,140,132.55,134.65,44987
TAKE,20160808,178.85,185.5,178.6,181.6,366226
TALBROAUTO,20160808,116.7,118,116.25,117.05,15357
TALWALKARS,20160808,237,237,230.5,231.85,29962
TANLA,20160808,36,36.4,33.6,33.85,513309
TANTIACONS,20160808,16.95,17,16.05,16.15,9658
TARAJEWELS,20160808,36.7,36.7,35.5,35.65,23503
TARAPUR,20160808,6.05,6.6,6.05,6.6,5885
TARMAT,20160808,46.9,49.25,43.1,45.2,25979
TATACHEM,20160808,481.15,483,467,468.65,543915
TATACOFFEE,20160808,125.2,131.3,124.5,126.65,6142439
TATACOMM,20160808,453.8,467,449.4,465.9,427959
TATAELXSI,20160808,1650,1747,1643.1,1738.35,975018
TATAGLOBAL,20160808,138.55,143.5,138.4,142.9,2430227
TATAINVEST,20160808,504,512,498.35,504.7,65885
TATAMETALI,20160808,439.1,443.4,431.05,433.5,375758
TATAMOTORS,20160808,518.2,522.6,513.4,514.8,4649302
TATAMTRDVR,20160808,335.9,338.1,333.85,334.75,1561056
TATAPOWER,20160808,71.45,73.3,71.05,72.75,14343063
TATASPONGE,20160808,596,611.25,590.7,606.9,521855
TATASTEEL,20160808,382.4,384.5,376.25,379.55,6662412
TBZ,20160808,69.5,69.6,66.2,67.25,222184
TCI,20160808,355,358.4,352,353.3,55708
TCIDEVELOP,20160808,355.6,356,355.6,356,26
TCIFINANCE,20160808,25.4,26.3,24.85,25.25,18198
TCS,20160808,2640,2668,2629.05,2649.5,1029122
TDPOWERSYS,20160808,219.2,224.75,217.05,220.35,5546
TEAMLEASE,20160808,1100,1130,1100,1123.85,8355
TECHIN,20160808,6,6.15,6,6.15,11574
TECHM,20160808,496,504.5,496,503.65,913042
TECHNO,20160808,695.05,723,670,676.6,67421
TECHNOFAB,20160808,209.95,209.95,198.05,203.55,5475
TEXINFRA,20160808,37,37.5,36.55,36.85,32005
TEXMOPIPES,20160808,34.8,35,33.4,33.6,135676
TEXRAIL,20160808,100.95,101.15,100,100.75,111503
TFCILTD,20160808,44.5,46.9,44.5,46.5,1533832
TFL,20160808,9.05,9.5,9.05,9.25,679
TGBHOTELS,20160808,72,72.7,67.35,69.1,22055
THANGAMAYL,20160808,283,295,278,288.3,4684
THEMISMED,20160808,515,527.95,514.55,519.15,4190
THERMAX,20160808,854,928.15,854,912.2,59828
THIRUSUGAR,20160808,84.3,84.3,79.5,81.45,10788
THOMASCOOK,20160808,200,205,197.05,202.8,278318
THOMASCOTT,20160808,14.75,14.75,14.75,14.75,119
THYROCARE,20160808,550.5,557.95,545.75,546.65,44856
TI,20160808,16.4,16.5,16.05,16.1,128089
TIDEWATER,20160808,5500,5650.05,5495.25,5619.15,2717
TIIL,20160808,302.35,310,300,304.9,23497
TIJARIA,20160808,5.7,5.9,5.1,5.65,17578
TIL,20160808,257.15,263.5,255.45,260.1,14409
TIMESGTY,20160808,19,20,19,19.3,150
TIMETECHNO,20160808,68.5,70.7,67.25,68.85,827969
TIMKEN,20160808,577.9,580,566,572.55,9254
TINPLATE,20160808,82.85,84,82.5,82.75,283035
TIPSINDLTD,20160808,63,65.7,61.8,65.7,114
TIRUMALCHM,20160808,360.9,360.9,355,356.4,39327
TITAN,20160808,420,422.2,415,419.7,616890
TNPETRO,20160808,23.45,23.45,22.1,22.3,186316
TNPL,20160808,296.5,302.9,293.4,298.35,219015
TODAYS,20160808,2.55,2.55,2.55,2.55,650
TOKYOPLAST,20160808,72.5,72.5,65.9,66.8,20959
TORNTPHARM,20160808,1521,1535.25,1505.55,1526.45,87344
TORNTPOWER,20160808,177.6,188.4,177.6,186.65,1719043
TPLPLASTEH,20160808,487,500,441.45,463.85,5181
TREEHOUSE,20160808,35.45,35.65,34.5,34.75,197618
TRENT,20160808,1859.95,1888,1854,1872.25,2708
TRF,20160808,304.05,315,304,305.6,41264
TRICOM,20160808,1.7,1.7,1.7,1.7,3010
TRIDENT,20160808,46.4,49.15,46.35,48.05,2241922
TRIGYN,20160808,110.9,116.45,110.2,112.7,292107
TRIL,20160808,314.3,314.3,301.3,304.05,7723
TRITURBINE,20160808,122,125.5,122,123.3,49117
TRIVENI,20160808,61.25,61.5,59.5,59.9,594111
TTKHLTCARE,20160808,1000.05,1000.05,963,977.5,371
TTKPRESTIG,20160808,4850,4939,4735,4759.85,6437
TTL,20160808,48.9,49.55,48.4,48.95,4740
TTML,20160808,6.55,6.6,6.35,6.4,855689
TUBEINVEST,20160808,564.95,569,555,565.4,74871
TULSI,20160808,4,4.05,4,4.05,2330
TV18BRDCST,20160808,39.75,40.25,39.6,39.85,2005475
TVSELECT,20160808,103.35,105,103.2,103.4,44951
TVSMOTOR,20160808,304.75,307.95,303.1,304.5,794415
TVSSRICHAK,20160808,2435,2474.85,2400,2406.1,5638
TVTODAY,20160808,301.95,303.1,295.85,297.25,45984
TWL,20160808,99.4,100,97.2,97.9,360914
UBHOLDINGS,20160808,31.9,31.9,30.1,30.35,78337
UBL,20160808,800.5,826,795.55,816.65,147502
UCALFUEL,20160808,118.9,122.45,117.95,120.15,79472
UCOBANK,20160808,43.85,43.9,42.55,43.1,661937
UFLEX,20160808,235.5,239,234.35,236.1,130197
UFO,20160808,548.95,548.95,530,533.6,34613
UGARSUGAR,20160808,52.7,53.8,51.45,51.45,3262682
UJAAS,20160808,25.8,25.8,24.2,24.4,2294412
UJJIVAN,20160808,467,467.3,450.55,452.3,1100793
ULTRACEMCO,20160808,3833.7,3833.7,3750,3780.25,168830
UMANGDAIRY,20160808,65.45,66.5,63.5,64.25,10130
UMESLTD,20160808,2.7,2.7,2.7,2.7,1000
UNICHEMLAB,20160808,282.85,285.95,278,284.25,43062
UNIENTER,20160808,57.25,57.25,54.2,55,23168
UNIONBANK,20160808,133.1,134,127.1,128.35,12610030
UNIPLY,20160808,172,188.8,172,184.5,32375
UNITECH,20160808,7.15,7.3,7,7.05,11273035
UNITEDBNK,20160808,22.1,22.35,21.9,22,151395
UNITEDTEA,20160808,446,460,446,450,85
UNITY,20160808,10.65,10.65,10.3,10.5,45836
UNIVCABLES,20160808,89.45,89.9,88,88.8,39208
UPERGANGES,20160808,470.45,474.95,446.05,450.8,435653
UPL,20160808,614.6,629.4,614.5,622.15,1849660
USHAMART,20160808,17,17.2,16.65,16.95,754776
USHERAGRO,20160808,21.7,21.8,21,21.1,637593
UTINIFTETF,20160808,888.1,888.1,882.8,883.05,36
UTISENSETF,20160808,286.55,286.55,284.25,284.25,39
UTTAMSTL,20160808,32.5,32.5,30.9,31.2,266098
UTTAMSUGAR,20160808,70.45,72.2,67.85,68.35,95601
UVSL,20160808,0.5,0.5,0.4,0.45,14188635
V2RETAIL,20160808,64.5,65.4,63.15,63.45,89300
VADILALIND,20160808,670,685,650.2,666.6,49707
VAIBHAVGBL,20160808,309.95,309.95,290.55,303.55,38009
VAKRANGEE,20160808,185.4,186.15,183.1,185.5,869485
VALECHAENG,20160808,31.3,31.3,30.35,30.6,17210
VALUEIND,20160808,12.9,12.95,12.75,12.9,1263
VARDHACRLC,20160808,37,37.6,36.55,37.3,53088
VARDMNPOLY,20160808,43.5,45.4,43.5,44.2,12825
VASCONEQ,20160808,31.45,32.15,31.2,31.75,398670
VASWANI,20160808,7.35,7.4,6.9,6.9,2010
VEDL,20160808,170.2,173.35,168.95,169.55,11899175
VENKEYS,20160808,464.05,485,461.55,463.65,100766
VENUSREM,20160808,90.7,97.8,89.2,91.55,431265
VESUVIUS,20160808,896.95,1066.05,896.95,1066.05,165731
VETO,20160808,138.2,139.7,135.8,136.15,66077
VGUARD,20160808,1719,1775,1675.1,1740.7,97358
VHL,20160808,1334,1374,1282,1330,173
VICEROY,20160808,17.4,18.75,17.1,17.15,176214
VIDEOIND,20160808,104.85,105.5,104.2,104.6,160305
VIDHIDYE,20160808,55.75,55.75,54.5,54.8,34431
VIJAYABANK,20160808,39.4,39.6,38.5,38.6,315423
VIJIFIN,20160808,87,88,86.75,88,5630
VIJSHAN,20160808,10.9,11.85,10.9,11.05,6796
VIKASECO,20160808,15.2,15.7,14.7,14.9,8308126
VIMALOIL,20160808,41.3,47.25,41.3,43.5,19313
VIMTALABS,20160808,88.95,89.9,87.5,88.05,47880
VINATIORGA,20160808,551.6,551.6,525.65,534.7,230960
VINDHYATEL,20160808,604.95,610,598.15,599.75,5195
VINYLINDIA,20160808,65,66,64.25,65.95,21913
VIPIND,20160808,132.35,132.45,128.3,128.95,316056
VIPULLTD,20160808,63.6,65.4,63.6,64,159534
VISAKAIND,20160808,162.95,162.95,155.25,157.8,20664
VISASTEEL,20160808,17,17.65,16.55,16.75,35834
VISESHINFO,20160808,0.15,0.15,0.1,0.15,1606261
VISHNU,20160808,248,257,223.55,243.95,109596
VIVIDHA,20160808,2.55,2.7,2.5,2.5,3914423
VIVIMEDLAB,20160808,74.1,75.25,68.5,70,222952
VKSPL,20160808,0.15,0.15,0.1,0.1,146460
VLSFINANCE,20160808,53.4,63.15,53.4,63.15,1021835
VMART,20160808,483.4,519.9,483.4,510.45,20147
VOLTAMP,20160808,778,797.8,778,790.6,27145
VOLTAS,20160808,349.4,355.65,349.05,351.8,1354336
VRLLOG,20160808,316,317.35,312,314.1,311571
VSSL,20160808,75,78.75,73.05,77.9,7926
VSTIND,20160808,2030,2067,2018,2039,2306
VSTTILLERS,20160808,1879.75,1879.75,1826.95,1840.8,3792
VTL,20160808,1074.95,1078.95,1056.5,1069.05,12833
WABAG,20160808,585.9,592,581,586.3,98839
WABCOINDIA,20160808,6349,6349,6161.2,6213.5,6606
WALCHANNAG,20160808,152.2,152.65,150.5,151.9,74577
WANBURY,20160808,49.65,50.8,49.65,50.8,30920
WEBELSOLAR,20160808,45,45,41,41.05,27571
WEIZFOREX,20160808,195,202.6,192.05,199,1923
WEIZMANIND,20160808,22.75,23.6,22.75,23.6,2310
WELCORP,20160808,83.85,85.65,83.1,83.5,198738
WELENT,20160808,61.2,62.5,60,60.05,155799
WELINV,20160808,67.4,70.85,66.5,67.05,2391
WELSPUNIND,20160808,103.3,103.85,101.35,101.9,545925
WENDT,20160808,2010,2170,2010,2111.15,2377
WHEELS,20160808,1184,1233.95,1181.05,1223.3,4355
WHIRLPOOL,20160808,855.5,886.95,855.5,881.2,21022
WILLAMAGOR,20160808,61.75,61.75,60,60.7,7124
WINDMACHIN,20160808,35.85,35.9,33.75,34.4,49023
WINSOME,20160808,1.8,1.85,1.75,1.75,19000
WIPRO,20160808,546.25,552.85,546.25,549,1025346
WOCKPHARMA,20160808,952,952,877.95,915.05,4689914
WONDERLA,20160808,398,405.45,392.45,404.55,87565
WSI,20160808,10,10.45,10,10.25,5611
WSTCSTPAPR,20160808,93,93.75,91.3,91.55,53313
XCHANGING,20160808,91,95.95,90.15,95.35,20367
XLENERGY,20160808,3.3,3.3,3.1,3.2,2710
XPROINDIA,20160808,50.25,51.5,48.65,49.3,6807
YESBANK,20160808,1268.15,1270,1255.2,1265.25,1297207
ZANDUREALT,20160808,1482.2,1504,1480,1482.75,1010
ZEEL,20160808,504.6,504.6,495.85,500.4,719355
ZEELEARN,20160808,30.2,31.45,30.1,31.3,306766
ZEEMEDIA,20160808,23.95,24.1,23.65,23.75,282120
ZENITHBIR,20160808,0.7,0.7,0.7,0.7,2000
ZENSARTECH,20160808,1092.5,1130,1080.5,1098.55,232325
ZENTEC,20160808,85.9,86.4,81.9,82.35,51848
ZICOM,20160808,45.2,45.8,43.5,43.75,39847
ZODIACLOTH,20160808,204.3,208.85,204.3,204.7,842
ZODJRDMKJ,20160808,35.4,37.7,35.4,37.7,30
ZUARI,20160808,172.3,176,169.3,173.2,31380
ZUARIGLOB,20160808,96.9,96.9,94,94.6,3312
ZYDUSWELL,20160808,814.8,814.8,800.05,806.55,7183
NIFTY,20160808,8712.85,8723.50,8697.60,8711.35,177877012,0
NIFTYNEXT50,20160808,22637.15,22811.75,22548.15,22764.25,107867664,0
NIFTY100,20160808,8914.25,8931.80,8898.10,8921.00,285744676,0
NIFTY500,20160808,7391.30,7406.40,7376.45,7398.25,709225407,0
NIFTYMIDCAP50,20160808,3713.00,3732.20,3695.35,3723.70,138750034,0
NIFTYAUTO,20160808,9798.20,9851.10,9769.35,9797.55,37394329,0
BANKNIFTY,20160808,18986.75,19028.70,18896.00,18939.45,62653821,0
NIFTYENERGY,20160808,9437.10,9521.00,9429.80,9503.05,43945360,0
NIFTYFINANCE,20160808,7795.20,7815.45,7779.55,7801.95,53368233,0
NIFTYFMCG,20160808,22195.45,22296.45,22132.00,22200.40,21610327,0
NIFTYIT,20160808,11136.10,11205.00,11122.15,11197.20,11939491,0
NIFTYMETAL,20160808,2533.85,2555.40,2528.25,2531.75,69541479,0
NIFTYMNC,20160808,10251.25,10391.90,10249.50,10376.15,33225783,0
NIFTYPHARMA,20160808,11718.45,11742.25,11650.10,11692.65,7832915,0
NIFTYPSUBANK,20160808,2926.80,2937.85,2882.75,2905.35,65471690,0
NIFTYREALTY,20160808,212.80,214.55,211.80,213.60,46825863,0
NIFTYPSE,20160808,3468.15,3491.15,3450.55,3483.75,66641809,0
VIX,20160808,14.35,14.82,13.11,14.59,0,0