20MICRONS,20161208,35.5,36.6,34.3,36.

3,64108
3IINFOTECH,20161208,5.75,5.95,5.7,5.75,875187
3MINDIA,20161208,11010,11254.5,10921.6,10992.85,1108
8KMILES,20161208,689.05,702.3,683.9,692.2,14279
A2ZINFRA,20161208,40.4,40.8,39.9,40.35,422961
AARTIDRUGS,20161208,645.1,654.5,645.1,653.2,4776
AARTIIND,20161208,714.9,717.8,709,713.45,15169
AARVEEDEN,20161208,82.15,87.5,82.1,85,12674
ABAN,20161208,243.05,248.3,240.85,245.4,996228
ABB,20161208,1045,1059.7,1045,1052.1,12565
ABBOTINDIA,20161208,4780.05,4780.05,4716,4724.15,1682
ABFRL,20161208,137.1,143.7,137.1,140.9,530024
ABGSHIP,20161208,32.1,33,31.75,32.35,533853
ABIRLANUVO,20161208,1269,1291,1265,1285.35,193146
ACC,20161208,1352.2,1371.4,1351,1358.65,189040
ACCELYA,20161208,1420.05,1437,1415.1,1434.1,818
ACE,20161208,48.55,50,48.55,49.25,96344
ADANIENT,20161208,70.6,71,70.15,70.7,1446097
ADANIPORTS,20161208,279.9,288.3,279.9,287.1,4172911
ADANIPOWER,20161208,32.15,32.35,31.3,31.75,11056079
ADANITRANS,20161208,59.95,60.7,59,59.65,1441368
ADFFOODS,20161208,147.15,151.95,146.65,148.5,104936
ADHUNIK,20161208,7,7.25,6.9,7.2,19447
ADHUNIKIND,20161208,111,112,107,108.9,28830
ADI,20161208,450,454,447.5,448.95,1444
ADLABS,20161208,83.2,83.2,80.9,81.35,257909
ADORWELD,20161208,283.25,288.85,283.1,285.45,979
ADSL,20161208,33.8,34.45,32.9,33.55,120777
ADVANIHOTR,20161208,50,50,48.9,49,1141
ADVENZYMES,20161208,2028.5,2075.85,2028.5,2058.45,87883
AEGISCHEM,20161208,144.7,147.4,144.65,146.5,93576
AFL,20161208,59.4,60,59,59.45,18510
AGARIND,20161208,372,377,368.15,372.95,19721
AGCNET,20161208,96.9,98,96.15,97.45,10762
AGRITECH,20161208,33.95,34,33,34,2833
AHLEAST,20161208,184.2,189,182.25,188.65,6254
AHLUCONT,20161208,247,262,243.55,253.05,8390
AHLWEST,20161208,214.1,214.1,214,214,183
AIAENG,20161208,1267.6,1295.55,1242.25,1269.4,76295
AIFL,20161208,410,419.85,407.5,414.05,44523
AJANTPHARM,20161208,1894.5,1927,1882,1905.9,89830
AJMERA,20161208,149.9,149.9,146,147,38910
AKSHOPTFBR,20161208,24.65,25.15,24.5,24.8,1567457
AKZOINDIA,20161208,1418.4,1430,1405,1419.1,1863
ALANKIT,20161208,58,59.2,56.75,58.3,495780
ALBERTDAVD,20161208,345,352.5,344.95,349.55,1560
ALBK,20161208,67.55,68.25,67.3,67.75,1441491
ALCHEM,20161208,24.35,25.4,24.1,24.7,4404
ALEMBICLTD,20161208,36.25,36.75,35.95,36.4,92223
ALICON,20161208,388,396.95,380.5,384.3,708
ALKALI,20161208,67,68.6,66.5,67.25,3916
ALKEM,20161208,1680,1689,1666.2,1680.45,16014
ALKYLAMINE,20161208,314.85,318,312.05,316.95,1901
ALLCARGO,20161208,167.8,169.45,165.95,168.3,43095
ALLSEC,20161208,374.95,380,371,373.4,24659
ALMONDZ,20161208,13.5,14.4,13.5,14,411
ALOKTEXT,20161208,2.7,2.8,2.7,2.7,2769621
ALPA,20161208,31.3,31.75,30.25,31.75,9428
ALPHAGEO,20161208,942.45,977.7,935,960.05,14356
ALPSINDUS,20161208,8.5,8.65,8,8.45,141825
AMARAJABAT,20161208,919.95,936.3,918,930.4,178092
AMBIKCO,20161208,1049.95,1056.7,1044,1050.15,25617
AMBUJACEM,20161208,210.25,216.7,210.25,213.9,1977604
AMDIND,20161208,31.5,33.4,31.1,32.55,16301
AMRUTANJAN,20161208,542.35,545,538,538.45,4712
AMTEKAUTO,20161208,38,38.25,37.5,37.7,1072923
AMTL,20161208,30.55,31.4,29.5,30.45,39227
ANANDAMRUB,20161208,19.2,19.2,19.2,19.2,20
ANANTRAJ,20161208,41.9,42.4,40.8,41.05,534640
ANDHRABANK,20161208,51.2,51.5,50.95,51.15,1235337
ANDHRACEMT,20161208,7.75,7.75,7.55,7.6,42348
ANDHRSUGAR,20161208,212.65,217.7,211,212.35,36992
ANGIND,20161208,12.5,12.85,12.35,12.6,24168
ANIKINDS,20161208,26.3,26.55,26.3,26.55,252
ANKITMETAL,20161208,1.9,2.05,1.8,1.85,339882
ANSALAPI,20161208,15.8,16.25,15.45,15.6,73383
ANSALHSG,20161208,20.1,20.4,19.3,20.25,13703
ANTGRAPHIC,20161208,1.25,1.25,1.2,1.25,49853
APARINDS,20161208,570.2,590,570.2,583.25,12050
APCOTEXIND,20161208,328,330,321.6,322.25,1521
APLAPOLLO,20161208,843.3,872.9,843.3,863.25,8914
APLLTD,20161208,627,644.4,627,640.45,33368
APOLLOHOSP,20161208,1231,1236.65,1219,1224.1,116515
APOLLOTYRE,20161208,192,196,190.9,194.5,2700524
APOLSINHOT,20161208,695,695,660.25,660.25,144
APTECHT,20161208,157.95,161.65,157.95,159.25,285092
ARCHIDPLY,20161208,56.4,57.25,55.8,56.15,36091
ARCHIES,20161208,29,30.85,28.7,28.85,2142645
ARCOTECH,20161208,408.8,416.7,404.1,408.3,124667
ARIES,20161208,160.3,171.35,159,167.85,995688
ARIHANT,20161208,66.5,66.5,61,61.85,10274
ARMANFIN,20161208,209.9,216.1,204.45,207.9,3280
AROGRANITE,20161208,70.95,70.95,68.2,68.55,22576
ARROWGREEN,20161208,468.25,564,468.2,542.6,217201
ARROWTEX,20161208,43.15,43.85,42,42.2,56137
ARSHIYA,20161208,28.5,29.5,28.5,29.25,42938
ARSSINFRA,20161208,67.1,70.65,67.1,68.3,240041
ARVIND,20161208,342.7,351.6,342.7,348.35,1165064
ARVSMART,20161208,70.5,71.7,70.5,70.9,18727
ASAHIINDIA,20161208,173.9,174.95,172.25,172.95,11165
ASAHISONG,20161208,230.05,232.95,226.35,227.05,15295
ASAL,20161208,54,54,52.3,52.75,2001
ASHAPURMIN,20161208,61.75,62.9,61.75,62.3,32132
ASHIANA,20161208,144.05,145.95,142.7,145.05,7771
ASHIMASYN,20161208,14.55,15.4,14.55,15.15,58058
ASHOKA,20161208,152,152.85,150,150.85,90540
ASHOKLEY,20161208,77.3,78.6,77.1,77.9,6327162
ASIANHOTNR,20161208,100.9,104.45,100.8,104,560
ASIANPAINT,20161208,941.95,947.55,929.8,936.15,1024529
ASIANTILES,20161208,217.7,219.4,212.2,212.85,51568
ASPINWALL,20161208,209.25,216.35,209.25,216.35,11263
ASSAMCO,20161208,4.85,4.95,4.85,4.85,258978
ASTEC,20161208,588.1,598.7,584,589.55,35877
ASTRAL,20161208,386.35,399.9,386.35,394.95,4243
ASTRAMICRO,20161208,112.25,113.8,112.25,112.8,66026
ASTRAZEN,20161208,942.55,950,933.5,937.9,3933
ATFL,20161208,459.95,463.5,454,456.25,1376
ATLANTA,20161208,67.5,70.4,67.5,69.1,401702
ATLASCYCLE,20161208,348,380.65,345.25,377.4,319874
ATNINTER,20161208,0.25,0.25,0.25,0.25,1200
ATUL,20161208,2170,2230.05,2148.4,2170.5,8866
ATULAUTO,20161208,434,443.15,430,441.1,10581
AURIONPRO,20161208,125,129.3,121,127.7,99717
AUROPHARMA,20161208,727.1,727.8,715.5,720.5,1652732
AUSOMENT,20161208,30.5,35.55,30.5,35.55,45091
AUSTRAL,20161208,0.35,0.4,0.3,0.35,100312
AUTOAXLES,20161208,640,640,626.5,632.85,3680
AUTOIND,20161208,51.5,53,51.1,52.5,14847
AUTOLITIND,20161208,49.8,52,49.8,51.2,2875
AVANTIFEED,20161208,489,494.8,480,484,8916
AVTNPL,20161208,31.65,33,31.65,32.75,52287
AXISBANK,20161208,449.9,452.85,447.4,449.35,7629221
AXISCADES,20161208,188,194.05,187,191.4,171148
AXISGOLD,20161208,2582,2588,2563.3,2573.35,173
AYMSYNTEX,20161208,72.55,75,72.55,73.7,8494
BAFNAPHARM,20161208,30,31,30,30.35,14029
BAGFILMS,20161208,4.5,4.7,4.4,4.55,128228
BAJAJ-AUTO,20161208,2715,2789.25,2715,2778.6,193573
BAJAJCORP,20161208,357.7,368.75,357.7,365.2,29713
BAJAJELEC,20161208,217.35,224.65,217.35,222.75,113096
BAJAJFINSV,20161208,2970.1,3000.25,2961.1,2995.4,93049
BAJAJHIND,20161208,13.75,13.95,13.65,13.7,1858548
BAJAJHLDNG,20161208,2044.85,2050,1999.05,2039.55,8064
BAJFINANCE,20161208,908,915.9,904.1,911.55,1001920
BALAJITELE,20161208,86.55,89.7,86.5,87.5,77059
BALAMINES,20161208,307,318.85,301,313.9,10786
BALKRISHNA,20161208,80.5,82.5,79.55,80.45,29568
BALKRISIND,20161208,1203,1230,1195.1,1200.15,95789
BALLARPUR,20161208,15.25,15.45,14.9,15.3,613429
BALMLAWRIE,20161208,1054,1083.9,1051,1078.75,97088
BALPHARMA,20161208,98.05,103.65,98.05,101.1,58069
BALRAMCHIN,20161208,122.45,123.4,120.85,121.5,579303
BANARBEADS,20161208,47,52.1,47,50.25,108818
BANARISUG,20161208,1818,1835,1818,1825.9,128
BANCOINDIA,20161208,195.5,197.1,192.3,194.65,125877
BANG,20161208,30.9,36.3,30.9,35.55,275429
BANKBARODA,20161208,159.2,159.6,157.3,158.5,8724918
BANKBEES,20161208,1854.8,1875,1853.87,1870.3,2654
BANKINDIA,20161208,115,116.65,114.4,114.7,2995595
BANSWRAS,20161208,142.8,151.4,142.75,149.05,4431
BARTRONICS,20161208,16.75,18.15,16.75,18.15,411420
BASF,20161208,1025.8,1120,1025.8,1095.25,57341
BASML,20161208,270,276,269,270.15,268
BATAINDIA,20161208,417.55,426.9,416.05,424.95,633538
BAYERCROP,20161208,4134.8,4190,4076.25,4156.7,12655
BBL,20161208,793.9,806.95,793.1,802,8273
BBTC,20161208,498.1,534.4,498.1,518.6,190297
BEARDSELL,20161208,449.95,449.95,417,422.35,268
BEDMUTHA,20161208,21.2,22.8,21.2,21.65,107753
BEL,20161208,1487.3,1505.5,1462.05,1480.25,472207
BEML,20161208,870,921.7,870,915.4,842979
BEPL,20161208,22.65,23.2,22.65,22.9,377795
BERGEPAINT,20161208,229.5,231.4,224.5,225.9,547021
BFINVEST,20161208,132.75,136.35,132.6,134.9,36719
BFUTILITIE,20161208,409.8,415.5,407,409.7,257288
BGLOBAL,20161208,7.65,7.65,6.95,7.4,28000
BGRENERGY,20161208,117.5,118.3,116.15,116.4,60459
BHAGERIA,20161208,358,365,350,354.4,27722
BHAGYNAGAR,20161208,18.2,18.7,18,18,3610
BHARATFIN,20161208,713,730,710.1,720.8,1523945
BHARATFORG,20161208,930,970.7,926.4,963.5,2168378
BHARATGEAR,20161208,101,107.85,101,107.85,26291
BHARATIDIL,20161208,15.75,15.75,15,15.45,6788
BHARATRAS,20161208,1776.95,1793,1736.05,1786.25,900
BHARATWIRE,20161208,47.3,50,47.3,49.2,173268
BHARTIARTL,20161208,330.8,334,328.4,332.45,1857785
BHEL,20161208,128.6,130,128.2,128.7,3469417
BHUSANSTL,20161208,40.6,41.4,40.15,41.2,88765
BIGBLOC,20161208,50,51,49.5,49.95,5632
BIL,20161208,511.85,511.85,494.1,497.05,2146
BILENERGY,20161208,0.75,0.85,0.75,0.75,16256
BINANIIND,20161208,74,74.5,72.3,72.6,43195
BINDALAGRO,20161208,26.2,28.75,26.2,26.8,294987
BIOCON,20161208,925,930.85,920.9,924.35,377422
BIRLACABLE,20161208,43,43,41,41.25,9358
BIRLACORPN,20161208,657.75,662.5,643.1,652.05,20301
BIRLACOT,20161208,0.05,0.1,0.05,0.1,2449682
BIRLAMONEY,20161208,27.45,27.5,26.5,26.95,13481
BLBLIMITED,20161208,6.3,7.4,5.5,7.4,82091
BLISSGVS,20161208,167,169.75,164.35,168.2,355719
BLKASHYAP,20161208,20.95,21.2,20.75,21.05,61506
BLS,20161208,1760.05,1820,1760,1819.25,40247
BLUEBLENDS,20161208,53.45,53.45,47.55,48.4,71950
BLUECHIP,20161208,0.45,0.45,0.45,0.45,1700
BLUEDART,20161208,4632.95,4632.95,4580,4599.05,2913
BLUESTARCO,20161208,475,480.25,467.8,469,11179
BODALCHEM,20161208,122.25,125,121.5,123.9,208137
BOMDYEING,20161208,45.8,47.55,45.6,46.9,977846
BOSCHLTD,20161208,20450,21300,20400.5,20922.6,19477
BPCL,20161208,641,641.85,632.2,638.05,1782709
BPL,20161208,73.6,75.8,73.6,74,472979
BRFL,20161208,144.95,146.9,143.1,146.35,4454
BRIGADE,20161208,154,155,151.3,153.65,5902
BRITANNIA,20161208,3013,3068,3001,3038.75,84693
BROOKS,20161208,138.4,144.25,138.4,141.2,53335
BSELINFRA,20161208,3.6,3.8,3.55,3.65,36890
BSL,20161208,68,72,68,71.15,3290
BSLGOLDETF,20161208,2710,2710,2673,2696.4,33
BSLIMITED,20161208,3.5,3.6,3.4,3.45,2401635
BSLNIFTY,20161208,95,95,93.1,95,241
BURNPUR,20161208,10.6,10.85,10.6,10.7,298880
BUTTERFLY,20161208,197.7,197.7,190.55,193.65,8788
BVCL,20161208,22.25,23.5,22.15,23.5,1904
BYKE,20161208,164.2,169.95,162.35,166.7,81940
CADILAHC,20161208,391.05,398.7,385,395.7,428657
CAIRN,20161208,256,264.3,255.5,263.5,2800696
CAMLINFINE,20161208,102.85,103.5,100.55,101.25,200349
CANBK,20161208,311.1,313.45,309.5,311.25,1949195
CANDC,20161208,19,19,16.6,17.45,20308
CANFINHOME,20161208,1671,1694.95,1669.95,1684.7,17982
CANTABIL,20161208,63.4,65.95,62.75,62.85,3980
CAPF,20161208,551.9,563.5,550.9,556.75,329742
CAPLIPOINT,20161208,359.6,361,351.2,354.4,21558
CARBORUNIV,20161208,259,263.7,259,260.75,54243
CAREERP,20161208,115.55,115.8,113.5,114.75,8983
CARERATING,20161208,1432,1458.75,1416.15,1448.25,18652
CASTEXTECH,20161208,9.15,9.5,9.15,9.25,769107
CASTROLIND,20161208,398.7,406.25,398.7,403.65,261413
CCCL,20161208,4.05,4.25,4,4.1,111697
CCHHL,20161208,13.4,13.6,13.2,13.3,54462
CCL,20161208,274.2,275.95,266,267.9,41599
CEATLTD,20161208,1266,1284,1257.15,1266.1,626050
CEBBCO,20161208,14.2,14.2,13.4,13.9,31034
CELEBRITY,20161208,9.8,10.2,9.75,10,74593
CELESTIAL,20161208,21.1,21.1,20.3,20.55,15916
CENTENKA,20161208,276.55,281,276.5,278.05,23844
CENTEXT,20161208,9.55,9.65,8.75,8.75,411592
CENTRALBK,20161208,86.95,87.5,86.55,86.8,99225
CENTUM,20161208,584,597.75,571.1,574.1,7111
CENTURYPLY,20161208,164.9,171.9,164.55,170.65,415848
CENTURYTEX,20161208,794.65,824.95,791,819.95,1729711
CERA,20161208,2237.75,2273.3,2203.3,2227.5,3122
CEREBRAINT,20161208,20.45,21.5,19.75,21.2,1175800
CESC,20161208,589,597.2,589,594.25,196427
CGCL,20161208,57.5,59.4,56,58.7,18610
CHAMBLFERT,20161208,72.5,74.5,70.5,72.8,3204016
CHEMFALKAL,20161208,280.05,289.4,280.05,282.85,55078
CHENNPETRO,20161208,265.7,272,265.7,271.1,226039
CHOLAFIN,20161208,885.25,900,878.05,889.6,74175
CHROMATIC,20161208,2.95,2.95,2.85,2.9,171230
CIGNITITEC,20161208,377.9,382.5,370.5,373.65,22907
CIMMCO,20161208,66.55,69.35,66.55,67.6,27741
CINELINE,20161208,80.75,84.95,78.65,83.8,248044
CINEVISTA,20161208,6.2,6.5,6,6.4,18338
CIPLA,20161208,573.5,583.9,570.2,582.75,1177494
CLNINDIA,20161208,721.9,724.9,715,720.15,2859
CMICABLES,20161208,142,143,139,139.15,6983
CNOVAPETRO,20161208,23.45,25.75,23.35,24.4,8953
COALINDIA,20161208,307.8,313.65,306.5,312.1,2985532
COFFEEDAY,20161208,205.6,206.5,204,204.45,14541
COLPAL,20161208,925,944.8,919.95,922.1,347699
COMPINFO,20161208,235,240,230,233.4,20236
COMPUSOFT,20161208,15.5,15.65,15.05,15.4,36128
CONCOR,20161208,1120,1131.4,1107,1110.4,329757
CONSOFINVT,20161208,59.5,60.8,58,59.45,18962
CONTROLPR,20161208,243.65,244.85,233,242,6288
CORDSCABLE,20161208,55.2,57.5,55.2,56.8,3247
COROMANDEL,20161208,263,272,262.6,270,221716
CORPBANK,20161208,45,45.45,44.6,44.8,204511
COSMOFILMS,20161208,329.9,335,326.1,327.8,62413
COUNCODOS,20161208,4.4,4.7,4.1,4.2,33304
COX&KINGS,20161208,170,174,169.85,173.35,312749
CPSEETF,20161208,25.5,25.85,25.5,25.8,1999796
CREATIVEYE,20161208,3.4,3.4,3.4,3.4,20
CREST,20161208,78,81,78,78.75,4188
CRISIL,20161208,2248,2265,2223.8,2251.75,7543
CRMFGETF,20161208,2700,2700,2700,2700,1
CROMPGREAV,20161208,63,63.45,60.2,61.9,47448005
CROMPTON,20161208,147.25,159,145.65,154.75,1021812
CTE,20161208,100.4,100.85,99,100.5,3405
CUB,20161208,138.4,139,137.5,138,152310
CUBEXTUB,20161208,10.95,10.95,10.95,10.95,203
CUMMINSIND,20161208,771.6,798.5,765.3,794.5,100734
CUPID,20161208,307.45,314.8,305.25,310.1,20962
CURATECH,20161208,5.75,5.75,5.75,5.75,100
CYBERTECH,20161208,89.95,91.9,88,89,134450
CYIENT,20161208,505.2,514,498.15,512.65,28857
DAAWAT,20161208,276.9,280,270.25,274.3,17821
DABUR,20161208,280.75,282.15,277.35,279,918254
DALMIABHA,20161208,1563.35,1643.8,1532.2,1616.8,21740
DALMIASUG,20161208,121.8,123.2,119,119.5,103960
DAMODARIND,20161208,78.4,78.4,72.2,73.35,3250
DATAMATICS,20161208,84.6,94,84.6,92.55,896348
DBCORP,20161208,354.85,357.2,350,355.5,7037
DBL,20161208,233.25,233.9,222.05,223.45,123912
DBREALTY,20161208,40.3,41,40.15,40.3,130886
DBSTOCKBRO,20161208,14.35,14.6,14.35,14.35,1200
DCBBANK,20161208,106,108.55,106,107.1,1196098
DCM,20161208,106,111,104.95,109.75,134417
DCMSHRIRAM,20161208,212.6,216.05,212.6,213.8,27005
DCW,20161208,30.9,31.5,30.75,30.9,696364
DECCANCE,20161208,928.35,974,928.35,968.25,3084
DEEPAKFERT,20161208,198.35,198.7,190.3,191.45,165401
DEEPAKNTR,20161208,93.5,95.45,93.5,95.1,30282
DEEPIND,20161208,252.95,253.6,247.9,248.7,77076
DELTACORP,20161208,112,114.85,111.35,113.55,2208772
DEN,20161208,62.45,63.4,62.1,62.6,34878
DENABANK,20161208,34.45,34.85,33.8,33.95,368903
DENORA,20161208,250,273,245.05,261.55,56173
DHAMPURSUG,20161208,114.6,116,114.5,115.1,140146
DHANBANK,20161208,24.15,24.55,23.9,24.05,213846
DHANUKA,20161208,702,709,698.8,700.75,8183
DHARSUGAR,20161208,32.6,32.6,31.15,31.6,10338
DHFL,20161208,249.95,259,249.65,254.5,2177446
DHUNINV,20161208,161.15,165.9,161.15,165.75,756
DIAPOWER,20161208,36,36.3,34.6,35.35,214624
DICIND,20161208,472,474.8,460,465.1,2163
DIGJAMLTD,20161208,12.75,13.3,12.75,12.85,56805
DISHMAN,20161208,234.75,234.75,228,231.4,728121
DISHTV,20161208,86.55,89.7,86.55,88.75,4052751
DIVISLAB,20161208,1119,1174,1088.55,1161,1392033
DLF,20161208,113.55,114.95,112.45,113.1,7453200
DLINKINDIA,20161208,85.6,88.45,84.15,86.35,108173
DOLPHINOFF,20161208,114.5,118.75,114.5,117.15,190326
DONEAR,20161208,62.15,65.15,60.8,65.15,41310
DPL,20161208,76.4,77.85,75.75,77.4,10019
DPSCLTD,20161208,33.65,34,32.5,33.5,19786
DQE,20161208,22.65,22.7,21.85,22.25,18542
DREDGECORP,20161208,392.1,395.9,383.35,386.5,23312
DRREDDY,20161208,3160,3241.55,3143,3211.7,262911
DSKULKARNI,20161208,64.1,65,63,64.1,3753
DSSL,20161208,17.5,18.25,17.5,18.25,672
DTIL,20161208,280.05,285.45,280,283.65,3205
DUCON,20161208,57.65,63.65,57.65,63.65,117558
DWARKESH,20161208,303.7,305.8,299.3,301.35,190806
DYNAMATECH,20161208,2980,2980,2921.9,2939.6,557
EASTSILK,20161208,2.7,2.7,2.55,2.55,11827
EASUNREYRL,20161208,25.35,26.7,24.65,26.15,19408
ECEIND,20161208,304.05,315,304.05,310.1,975
ECLERX,20161208,1469.6,1494.9,1464,1485.5,7044
EDELWEISS,20161208,94.6,96.3,94.5,95.1,980668
EDL,20161208,54.75,55.5,54.6,54.85,29829
EDUCOMP,20161208,11.05,11.15,11,11.05,127070
EICHERMOT,20161208,23650,23700.05,23056,23249.85,70360
EIDPARRY,20161208,245.1,250.2,242.6,248.65,146913
EIHAHOTELS,20161208,300,300,300,300,45
EIHOTEL,20161208,99.65,100.4,99.55,99.8,36402
EIMCOELECO,20161208,356.4,358.05,356,358.05,459
EKC,20161208,33.2,35.3,33,34.1,433124
ELAND,20161208,24.1,24.2,23.3,23.9,22633
ELECON,20161208,53.15,56.05,53.15,53.75,407128
ELECTCAST,20161208,21.35,21.95,21.35,21.75,308425
ELECTHERM,20161208,190.4,198.1,182,190.15,3575
ELGIEQUIP,20161208,174,179.7,168.95,179.2,8216
ELGIRUBCO,20161208,35.5,35.5,34.3,34.8,4445
EMAMIINFRA,20161208,60.8,62,58.9,59.4,28372
EMAMILTD,20161208,1021.95,1045.35,1009.05,1035.4,121936
EMCO,20161208,27.75,27.8,27,27.4,85026
EMKAY,20161208,57.8,63.4,57.55,59.15,12515
EMMBI,20161208,121.35,123.75,120.8,121.65,13558
ENDURANCE,20161208,593.9,600.75,582.1,584.1,193847
ENERGYDEV,20161208,61.65,62.7,59.7,61.05,479509
ENGINERSIN,20161208,305,308.5,303.4,306.1,2003906
ENIL,20161208,716.35,758.5,715.4,750.4,5899
EON,20161208,55.05,56.25,54.05,56.1,7005
EQ30,20161208,212.68,212.68,212.68,212.68,13
EQUITAS,20161208,160.1,161.45,160,160.35,265463
EROSMEDIA,20161208,173.4,173.9,170.75,172,88254
ESABINDIA,20161208,575,579.85,561.5,566.1,377
ESCORTS,20161208,324.9,329.6,322,325.6,768001
ESL,20161208,3,3.05,2.95,3,931612
ESSARSHPNG,20161208,28,28.7,27.7,28,24284
ESSELPACK,20161208,249.95,254.35,247.9,253.4,30193
ESTER,20161208,40.2,41.5,39.85,40.35,65853
EUROCERA,20161208,6.7,6.7,6.7,6.7,9968
EUROTEXIND,20161208,28.95,28.95,27.05,28,363
EVEREADY,20161208,218.9,221,216.25,220.2,49778
EVERESTIND,20161208,200.3,203.1,195.5,196.55,12719
EXCEL,20161208,38.95,39.75,38.95,39.55,31335
EXCELCROP,20161208,1765.05,1812,1756,1776.2,1069
EXCELINDUS,20161208,378.95,381.1,372,373.5,2317
EXIDEIND,20161208,176.8,179.35,176.55,178.55,1061652
FACT,20161208,25.4,26.15,24.6,25,451201
FAGBEARING,20161208,4011.5,4058.95,4011.5,4045.75,1776
FARMAXIND,20161208,0.15,0.15,0.1,0.1,263700
FCL,20161208,30.55,30.6,29.1,29.45,222743
FCONSUMER,20161208,20.7,21,20.4,20.55,587584
FCSSOFT,20161208,0.25,0.3,0.25,0.3,148796
FDC,20161208,221.4,223.65,220,221.45,24923
FEDDERLOYD,20161208,67.9,68.4,66.8,66.95,136089
FEDERALBNK,20161208,69.6,70.6,69.5,70.3,4566615
FEL,20161208,15.8,15.9,15.6,15.65,704358
FELDVR,20161208,15.75,16.35,15.3,15.7,5484
FIEMIND,20161208,1058.95,1097.9,1058.85,1076.3,9330
FILATEX,20161208,65,67.4,64.35,66.5,27462
FINANTECH,20161208,73.25,74.4,73,73.35,99905
FINCABLES,20161208,407.65,432,403.05,427.45,114397
FINPIPE,20161208,420.95,425,412.55,422.05,56253
FIRSTWIN,20161208,2.25,2.25,2.2,2.2,664
FLEXITUFF,20161208,192,197,190,190.6,20375
FLFL,20161208,129.35,131.9,126.15,129.15,22012
FMGOETZE,20161208,500,508.85,499.05,502.3,5384
FMNL,20161208,34.5,34.5,33.95,34,4351
FORTIS,20161208,171,172,168.9,169.15,259186
FOSECOIND,20161208,1307.95,1318,1300,1316.6,223
FRETAIL,20161208,125.5,130.45,123.5,127.4,399190
FSL,20161208,36.2,38.5,36.2,38.2,2207014
GABRIEL,20161208,106.35,108.9,106.2,108,134141
GAEL,20161208,90.1,92.4,86.85,89.6,452984
GAIL,20161208,431.9,436.7,428.55,429.9,1491382
GAL,20161208,11.05,13.3,10.85,13.3,3248238
GALLANTT,20161208,40,41.5,39.05,40.65,8735
GALLISPAT,20161208,490.35,491.9,490.35,491.05,10786
GAMMNINFRA,20161208,4,4,3.9,3.95,1971359
GAMMONIND,20161208,12.35,12.55,12.35,12.35,218294
GANDHITUBE,20161208,294,305,288.05,292,660
GANECOS,20161208,173.4,183.8,173.4,179.2,710
GANESHHOUC,20161208,69.9,69.9,68.05,69.2,28815
GARDENSILK,20161208,28.5,28.75,27.85,28.35,20359
GARWALLROP,20161208,609,624.95,603,614.95,5893
GATI,20161208,119,119,117.05,117.9,462989
GAYAPROJ,20161208,633.9,636,620,628.55,3726
GDL,20161208,230.05,236,230.05,234.65,34776
GEECEE,20161208,124.55,124.6,121.7,122.65,12386
GEMINI,20161208,2.05,2.2,2,2.1,156001
GENESYS,20161208,98.9,101.05,97,99.2,8686
GENUSPAPER,20161208,5.8,5.8,5.65,5.7,81386
GENUSPOWER,20161208,39.6,40.3,39.1,39.4,54255
GEOJITBNPP,20161208,36.9,37.25,36.55,36.9,60295
GEOMETRIC,20161208,237.15,241,237.15,239.1,49750
GEPIL,20161208,503,503,490,490.75,2906
GESHIP,20161208,368,379,365,376.35,58740
GET&D,20161208,315,325,311.45,323.3,40371
GHCL,20161208,243.8,246.55,242.65,244.1,105847
GICHSGFIN,20161208,283.1,289.35,281.9,287.55,46294
GILLANDERS,20161208,61,61.95,60.05,61.8,311
GILLETTE,20161208,4320,4327.7,4262,4296.25,2795
GINNIFILA,20161208,21.2,21.4,20.6,21,35745
GIPCL,20161208,103.15,103.65,100.95,101.95,89809
GITANJALI,20161208,60.9,62.5,60.8,62.15,504150
GKWLIMITED,20161208,504.95,525,475.1,499.9,226
GLAXO,20161208,2732.1,2765,2721,2739.45,4023
GLENMARK,20161208,877,895,868.55,892.05,335232
GLOBALVECT,20161208,91.4,91.95,89,90.55,19089
GLOBOFFS,20161208,109.7,113.95,107.8,110.85,23089
GLOBUSSPR,20161208,90,91.9,86,89.35,120424
GMBREW,20161208,525,527.55,515.1,516.35,24746
GMDCLTD,20161208,99.55,101.9,98.45,99,662868
GMRINFRA,20161208,11.75,12.05,11.55,11.95,6582340
GNA,20161208,203.7,206,200.15,202.15,14029
GNFC,20161208,211.25,213.8,210.1,211.55,586460
GOACARBON,20161208,103.8,104.7,102.15,103.1,50782
GOCLCORP,20161208,255,259.9,253,254.55,1779
GODFRYPHLP,20161208,917,940,914.5,918.35,77794
GODREJCP,20161208,1470,1489,1452,1479,185042
GODREJIND,20161208,404.8,412,402,409.8,545687
GODREJPROP,20161208,298.7,305.9,298.7,303.3,33052
GOKEX,20161208,57.5,61.8,56.9,60.05,649071
GOKUL,20161208,24.9,26.5,23.1,24,447031
GOKULAGRO,20161208,22,23.3,21.5,22.55,325602
GOLDBEES,20161208,2599,2685.5,2583,2590.6,7066
GOLDENTOBC,20161208,60.8,61.75,59.85,59.9,1442
GOLDIAM,20161208,70.4,71.8,68.2,69.25,9763
GOLDINFRA,20161208,25.5,28.7,25.5,28.05,64364
GOLDIWIN,20161208,265.65,265.65,263,264,115
GOLDSHARE,20161208,2559.3,2575,2550,2552.8,1204
GOLDTECH,20161208,7,7.05,7,7.05,20
GOODLUCK,20161208,90.9,91.95,89.1,89.7,20937
GPIL,20161208,62.25,65.9,62.25,64.15,34478
GPPL,20161208,140.7,140.7,136.9,137.85,129846
GPTINFRA,20161208,238,240,215,239.45,7674
GRANULES,20161208,111.4,112.9,111.4,112.3,477480
GRAPHITE,20161208,74,74.05,72.8,73,23579
GRASIM,20161208,883,899,879.2,894.3,1102591
GRAVITA,20161208,42.45,42.85,41.55,42.15,212319
GREAVESCOT,20161208,127.6,128.8,126.5,127,94577
GREENFIRE,20161208,2.6,2.6,2.4,2.45,39149
GREENLAM,20161208,650,650,642.8,643,592
GREENPLY,20161208,260.05,266,256.2,259.5,30403
GREENPOWER,20161208,10.1,10.4,10.1,10.15,129959
GRINDWELL,20161208,322.1,336,322.1,330.05,6841
GROBTEA,20161208,228.2,251.6,228.2,242,612
GRPLTD,20161208,1475,1500,1475,1499.75,950
GRUH,20161208,310.7,317,309.1,316.8,100506
GSCLCEMENT,20161208,26.7,27.6,26.3,26.45,22630
GSFC,20161208,91.05,92.25,89.55,89.8,632232
GSKCONS,20161208,5000,5039.9,5000,5010,20854
GSPL,20161208,149.85,151.25,148.8,149.6,140681
GSS,20161208,27,28.5,27,28.15,698
GTL,20161208,17,17,16.55,16.6,143924
GTLINFRA,20161208,4.5,4.6,4.4,4.45,1724240
GTNIND,20161208,13.4,13.5,12.75,12.9,17039
GTNTEX,20161208,14.45,14.45,14,14.2,170
GTOFFSHORE,20161208,24.6,24.75,24,24.35,122916
GUFICBIO,20161208,47,48,46.25,46.65,25375
GUJALKALI,20161208,352,355.05,346.1,352.5,57436
GUJAPOLLO,20161208,130.55,132,130.55,132,203
GUJFLUORO,20161208,478.7,482.95,475,479.95,33162
GUJGASLTD,20161208,544,545,537,543.15,11966
GUJNRECOKE,20161208,3.35,3.5,3.3,3.35,1762540
GUJNREDVR,20161208,3.25,3.25,3.05,3.05,143693
GULFOILLUB,20161208,705.5,715,705.5,708.75,898
GULFPETRO,20161208,81.35,82.25,80,81.2,51185
GULPOLY,20161208,389.75,398.25,389.75,393.7,7377
GVKPIL,20161208,5.65,5.9,5.65,5.75,1653107
HANUNG,20161208,6.05,6.1,5.85,6.05,34211
HARITASEAT,20161208,718.95,723.95,700,707.2,5038
HARRMALAYA,20161208,62.15,63.15,61.15,62.75,27888
HATHWAY,20161208,34.95,34.95,33.8,33.95,153727
HATSUN,20161208,347.95,348,345.1,345.2,3970
HAVELLS,20161208,334,354.9,331.5,352.35,2290713
HBLPOWER,20161208,37.85,39.6,37.4,38.5,371934
HBSTOCK,20161208,15.75,16.4,14.6,15.2,13157
HCC,20161208,40.05,40.8,39.75,39.95,5699524
HCG,20161208,250.3,252.8,248.2,248.5,13597
HCL-INSYS,20161208,55.2,61.45,54.8,60.65,13827916
HCLTECH,20161208,789,797,783,794.85,1031818
HDFC,20161208,1270.5,1295,1270.5,1289.85,2704208
HDFCBANK,20161208,1187,1205.55,1187,1199.5,1077424
HDFCMFGETF,20161208,2626,2641,2623.15,2624,1234
HDFCNIFETF,20161208,832.78,835.38,829.95,835,39
HDFCSENETF,20161208,2711,2711,2711,2711,14
HDIL,20161208,61.5,62.95,61,61.95,8969394
HEG,20161208,154,157,150.8,154.7,3848
HEIDELBERG,20161208,119.9,119.9,116,117,105846
HERCULES,20161208,146.25,155.85,144.35,147.25,215138
HERITGFOOD,20161208,893,901,892,895.1,10071
HEROMOTOCO,20161208,3249,3327.35,3246,3316.25,379921
HESTERBIO,20161208,702,718,702,712.85,3652
HEXATRADEX,20161208,15.7,16.25,15.25,15.6,7992
HEXAWARE,20161208,202.05,204.55,202,203.1,290785
HFCL,20161208,12.3,12.35,12.2,12.25,1271624
HGS,20161208,512.1,529.85,512.1,522.4,6710
HIGHGROUND,20161208,43.25,43.25,40.3,41,82495
HIKAL,20161208,222.95,225.2,219.1,220.5,13445
HIL,20161208,624.95,624.95,611.55,619.1,2721
HILTON,20161208,18.25,18.25,17.25,17.65,2265
HIMATSEIDE,20161208,295.2,298.2,289.15,292,61847
HINDALCO,20161208,177.45,181.4,176.3,179.2,9432763
HINDCOMPOS,20161208,1638,1638,1592,1609.65,944
HINDCOPPER,20161208,64.8,65.4,62.7,63.95,1945118
HINDDORROL,20161208,12.55,13.5,12.3,13.5,1236485
HINDMOTORS,20161208,7.25,7.55,7.25,7.3,219421
HINDNATGLS,20161208,98.1,103.25,98.1,103,256
HINDOILEXP,20161208,67.5,69.35,66.05,68.55,1017927
HINDPETRO,20161208,453.85,455,447.3,453.25,1778802
HINDSYNTEX,20161208,11.15,11.15,10.3,10.6,9283
HINDUJAFO,20161208,30.5,31.45,30.5,30.85,1417
HINDUJAVEN,20161208,519.1,538,510.3,518.8,1224
HINDUNILVR,20161208,836,846.8,836,843,609858
HINDZINC,20161208,280.5,286.8,277.7,283.65,1927671
HIRECT,20161208,91,92.7,89.75,91.2,1871
HITECHGEAR,20161208,299,304.9,297.1,301.55,5302
HITECHPLAS,20161208,162.55,167.5,161.8,163.4,17149
HMT,20161208,39.2,39.5,38.8,39.25,50983
HMVL,20161208,262.85,263.05,252.2,256.25,60781
HNGSNGBEES,20161208,2249.89,2249.89,2231,2231,2
HOCL,20161208,20.25,20.75,20.25,20.4,125304
HONAUT,20161208,8455.25,8590,8455.25,8552.35,197
HONDAPOWER,20161208,1450.05,1492.9,1450,1473,2484
HOTELEELA,20161208,16.75,17.05,16.75,16.95,39592
HOTELRUGBY,20161208,5.5,5.5,4.75,4.8,4431
HOVS,20161208,105.8,109.8,103.15,106.95,15462
HPL,20161208,106.1,107.9,105.15,105.45,186957
HSCL,20161208,36.6,37.5,36.5,36.9,281491
HSIL,20161208,284.8,294,284.8,292.4,231921
HTMEDIA,20161208,73.85,74,68.9,72.9,371656
HUBTOWN,20161208,88.25,90.8,88.25,89.55,2984
IBREALEST,20161208,68.3,72.9,68.25,71.55,13464869
IBULHSGFIN,20161208,718,728.5,715.6,720.85,1021041
IBVENTURES,20161208,21.8,22,21.55,21.85,98024
IBWSL,20161208,21.3,22,21.3,21.85,119207
ICICIBANK,20161208,260.55,263.4,258.4,262.75,10305682
ICICIPRULI,20161208,293.75,298.45,293.55,297.05,384455
ICIL,20161208,160.5,163.95,159.65,162.95,527890
ICRA,20161208,3911.55,3993,3911.55,3989.4,952
ICSA,20161208,3,3.05,2.9,2.9,20906
IDBI,20161208,68.15,68.95,67.9,68.65,1326806
IDBIGOLD,20161208,2668,2668,2616,2623.5,22
IDEA,20161208,76.05,77.05,75.8,76.65,4707638
IDFC,20161208,56.2,56.5,55.75,56.3,1346988
IDFCBANK,20161208,65.6,66.75,65.3,66.5,5354410
IDFNIFTYET,20161208,82.85,82.85,82.85,82.85,2
IFBAGRO,20161208,394.95,394.95,379.05,381.2,1117
IFBIND,20161208,441.55,451,435.2,445.75,22203
IFCI,20161208,23.15,23.5,23.15,23.4,3117033
IFGLREFRAC,20161208,167.35,169.95,162.1,167.7,9511
IGARASHI,20161208,720,730.95,710.1,717.5,5533
IGL,20161208,849,855.1,844.2,850.95,414627
IGPL,20161208,225.2,234.05,225.2,234.05,64280
IIFL,20161208,259.45,269,259.45,267.1,59041
IITL,20161208,70,72,68.6,71.65,762
IL&FSENGG,20161208,44,44.8,43.3,43.95,43768
IL&FSTRANS,20161208,100.25,106.7,99.75,105.3,884375
IMFA,20161208,498,506.05,466.6,494.1,128680
IMPAL,20161208,784.95,785,746.1,765.8,584
IMPEXFERRO,20161208,1.7,1.7,1.6,1.7,23607
INDBANK,20161208,13.1,13.2,12.7,12.95,40877
INDHOTEL,20161208,98.25,101,96.75,100.6,329957
INDIACEM,20161208,113.95,115.7,113,114.25,2978520
INDIAGLYCO,20161208,129.5,131.7,129.1,129.65,36272
INDIANB,20161208,243.15,245.45,242.5,244.3,222875
INDIANCARD,20161208,211.55,217.7,210.2,213.5,1439
INDIANHUME,20161208,844.45,844.45,815,823.75,36489
INDIGO,20161208,851.6,854.2,846.1,851.15,84086
INDLMETER,20161208,84,85.5,84,85.45,82
INDNIPPON,20161208,542.75,542.75,525.05,534.2,6361
INDOCO,20161208,258.7,263.95,256.3,259.55,9492
INDORAMA,20161208,28.8,29.95,28.8,29.25,42353
INDOSOLAR,20161208,6.55,6.65,6.45,6.5,191705
INDOTECH,20161208,204.7,212.8,204.7,208.65,7578
INDOTHAI,20161208,22.35,22.5,20.5,21.3,4163
INDOWIND,20161208,4.45,4.45,4.2,4.35,11672
INDRAMEDCO,20161208,52.15,52.3,51.85,52.15,61611
INDSWFTLAB,20161208,36.9,37.8,36.55,37.3,26906
INDSWFTLTD,20161208,5.95,5.95,5.95,5.95,500
INDTERRAIN,20161208,141.05,143.6,140.6,142.95,5709
INDUSINDBK,20161208,1081.9,1106.6,1081,1098.3,1091448
INEOSSTYRO,20161208,586.4,589,581,586.75,1110
INFIBEAM,20161208,1155.05,1167.55,1142.05,1152.5,317457
INFINITE,20161208,239.9,245.8,239.9,245.1,30148
INFOMEDIA,20161208,5.55,5.55,5,5.15,9294
INFRABEES,20161208,283.38,284,283.38,283.74,105
INFRATEL,20161208,380,382.8,369,370.25,1371210
INFY,20161208,970.05,986.1,970.05,984.65,2970831
INGERRAND,20161208,662.05,678,658.1,669.65,3760
INOXLEISUR,20161208,219.05,224.95,218.35,219.35,58905
INOXWIND,20161208,202.9,203.9,200,200.7,244076
INSECTICID,20161208,493.9,496,475,483.15,8134
INTELLECT,20161208,145.1,148,143,145.4,185354
INVENTURE,20161208,14.5,16,14.5,15.65,10718
IOB,20161208,25,25.15,24.25,24.3,1193898
IOC,20161208,306.5,308.9,305.45,306.65,2826135
IOLCP,20161208,100.6,101.4,100.05,101,16849
IPAPPM,20161208,319,322.9,314.25,314.9,15237
IPCALAB,20161208,554,554,528.95,538.5,362957
IRB,20161208,187,193.75,186.75,191.75,2980062
ISFT,20161208,441,474,440.75,460.85,15345
ISMTLTD,20161208,8.9,9.4,8.85,9.1,30987
ITC,20161208,229.05,235.3,228.3,233.3,7365288
ITDCEM,20161208,145.25,148.5,145.05,146.65,285055
ITI,20161208,39.6,42.25,39.05,41.5,2238666
IVC,20161208,14.75,14.85,14.55,14.65,170514
IVP,20161208,134,136.2,132.05,133.95,3183
IVRCLINFRA,20161208,4.3,5,4.3,5,7046320
IVZINGOLD,20161208,2611.25,2627,2611.25,2627,4
IZMO,20161208,47.5,48.4,46.8,47.2,15222
J&KBANK,20161208,60.35,61.1,59,60.9,448127
JAGRAN,20161208,172,172.5,170.2,170.95,46596
JAGSNPHARM,20161208,35.5,36.3,35.3,35.5,5008
JAIBALAJI,20161208,11.8,11.8,11.2,11.25,6587
JAICORPLTD,20161208,67,67.55,65.65,66,643552
JAIHINDPRO,20161208,5.7,5.7,5.7,5.7,3626
JAINSTUDIO,20161208,6.55,6.55,6.5,6.5,350
JAMNAAUTO,20161208,174.9,182.35,174.2,179,229211
JAYAGROGN,20161208,488.5,496,484,489.7,20867
JAYBARMARU,20161208,297,309.3,297,304.35,38408
JAYNECOIND,20161208,7.4,7.45,7.15,7.2,34385
JAYSREETEA,20161208,93.95,95.5,93.7,94.25,36641
JBCHEPHARM,20161208,351.55,353.25,347.1,348.1,37555
JBFIND,20161208,202.45,204.75,200.5,203.85,46814
JBMA,20161208,243.45,250,241.2,245.05,192205
JCHAC,20161208,1398.9,1398.9,1357.05,1370.5,3776
JENSONICOL,20161208,8.05,8.2,7.9,8,25574
JETAIRWAYS,20161208,372,378.7,369.5,373.1,1187298
JHS,20161208,38.8,39.05,37.85,38.2,46486
JIKIND,20161208,0.65,0.65,0.65,0.65,500
JINDALPHOT,20161208,83,83,80.55,81.35,7788
JINDALPOLY,20161208,361,371.4,358.2,360.5,53658
JINDALSAW,20161208,57.2,57.95,57,57.45,317107
JINDALSTEL,20161208,72.55,75.5,72.3,73.1,11229820
JINDCOT,20161208,17,17.4,16.65,16.95,25645
JINDRILL,20161208,191,198.7,187.05,188.65,241360
JINDWORLD,20161208,189,189,189,189,50
JISLDVREQS,20161208,54.85,56.35,54.85,55.85,67506
JISLJALEQS,20161208,87.2,90.9,87.2,90.05,5760747
JKCEMENT,20161208,747.4,747.4,726.45,737.9,4978
JKIL,20161208,189.1,191.8,187,187.5,83347
JKLAKSHMI,20161208,382,383.95,377.45,380.95,113132
JKPAPER,20161208,89.1,91.45,89.1,90.2,377133
JKTYRE,20161208,121.7,123.7,120.5,121.05,1031021
JMA,20161208,182.9,182.9,178.5,178.85,106
JMCPROJECT,20161208,201.25,205,198,201.05,80111
JMFINANCIL,20161208,70.4,71.95,69.6,70.9,559089
JMTAUTOLTD,20161208,22.2,22.4,21.4,22,218140
JOCIL,20161208,174,176,174,175.05,537
JPASSOCIAT,20161208,7.8,7.95,7.75,7.9,11737178
JPINFRATEC,20161208,7.6,7.8,7.5,7.65,898327
JPOLYINVST,20161208,89.55,91.75,87.55,90.5,2843
JPPOWER,20161208,4.15,4.2,4,4.05,853961
JSL,20161208,38,38.5,37.5,38.05,207348
JSLHISAR,20161208,88.65,94.5,83,92.75,756516
JSWENERGY,20161208,57.8,58.7,57.8,58.1,2039861
JSWHL,20161208,1305.3,1325.6,1286,1314.2,1254
JSWSTEEL,20161208,1660,1678,1652,1656.85,482786
JUBILANT,20161208,674,677,657.35,665.45,382020
JUBLFOOD,20161208,853.85,878.4,850.15,867.55,453793
JUBLINDS,20161208,308.75,316,307,310.65,87730
JUNIORBEES,20161208,222.98,225.8,221.81,225.3,4933
JUSTDIAL,20161208,382.8,385,376.75,379.45,592635
JVLAGRO,20161208,17.3,17.3,16.75,16.95,12546
JYOTHYLAB,20161208,373,376,363,371.9,29404
JYOTISTRUC,20161208,11.45,11.45,10.9,11.05,200113
KABRAEXTRU,20161208,109.65,113.05,109.65,111,676
KAJARIACER,20161208,535.75,536.85,523.3,529.65,122084
KAKATCEM,20161208,237.95,241.35,231,236.5,43959
KALINDEE,20161208,110.95,113.3,109.1,111.45,75847
KALPATPOWR,20161208,233.6,236.95,232.5,234,44822
KALYANIFRG,20161208,259,277,259,277,31
KAMATHOTEL,20161208,30.2,30.7,29.15,29.8,9159
KAMDHENU,20161208,72.65,74,72,73.45,18549
KANANIIND,20161208,16.5,17.3,16,16.9,64045
KANORICHEM,20161208,71.45,72,69.75,70.25,51729
KANSAINER,20161208,339.45,340.75,336.55,337.95,80241
KARMAENG,20161208,59,59.7,55.8,57.2,259683
KARURVYSYA,20161208,82,83.4,82,83.05,561029
KAUSHALYA,20161208,4.5,4.85,4.5,4.7,8003
KAVVERITEL,20161208,12.9,12.9,12.05,12.9,1466
KAYA,20161208,721.95,726.9,690,702.1,21656
KCP,20161208,85.5,88.5,85,87.9,45014
KCPSUGIND,20161208,27.55,28.2,27.55,27.85,120262
KDDL,20161208,220,227.85,217.05,223,2153
KEC,20161208,141,143.8,141,142.85,174522
KECL,20161208,45.35,46.3,44.1,44.5,253602
KEI,20161208,120.9,125.6,120.6,122.2,173137
KELLTONTEC,20161208,110.95,114,110.45,112,50217
KERNEX,20161208,38.3,39,37.5,37.7,3864
KESARENT,20161208,38,39.45,36.55,38.1,2445
KESORAMIND,20161208,137.6,140.7,134.2,136.55,367257
KGL,20161208,1.6,1.6,1.5,1.5,113268
KHAITANELE,20161208,30,30.7,29.1,30.5,1360
KHAITANLTD,20161208,12.1,12.1,12.1,12.1,50
KICL,20161208,1155,1276,1155,1238.6,4112
KILITCH,20161208,37.9,37.95,36.5,36.75,1487
KINGFA,20161208,888,889,862,884.85,3572
KIRIINDUS,20161208,277,280.95,272.9,274.15,98431
KIRLOSBROS,20161208,163.05,170.3,162.55,168.85,44184
KIRLOSENG,20161208,335.95,337,321.95,325,29821
KIRLOSIND,20161208,870,870,820,837.95,66
KITEX,20161208,392,406,388.9,401.25,24780
KKCL,20161208,1786,1825,1774.45,1824.1,131
KMSUGAR,20161208,21.8,23.2,21.8,23.2,301172
KNRCON,20161208,778,797.85,755.75,788.75,5757
KOHINOOR,20161208,64.75,65.8,62.8,63.8,221059
KOKUYOCMLN,20161208,82,82.9,81.1,81.4,20897
KOLTEPATIL,20161208,98.9,98.9,96.1,96.5,93118
KOPRAN,20161208,52.1,53.4,51.75,52,105752
KOTAKBANK,20161208,736.1,751.4,736.1,748.65,826615
KOTAKBKETF,20161208,186.81,188.4,186.81,188.07,34500
KOTAKGOLD,20161208,253.7,253.7,250.55,250.75,20862
KOTAKNIFTY,20161208,826,833.94,826,832.4,36746
KOTAKNV20,20161208,36.9,36.9,36.9,36.9,20
KOTAKPSUBK,20161208,322,328,320.02,323,1487
KOTARISUG,20161208,14.4,14.4,13.75,13.85,22723
KOTHARIPET,20161208,21.8,21.8,21.2,21.35,8763
KOTHARIPRO,20161208,171,176.8,170.5,172.4,2594
KPIT,20161208,131,132.4,130.1,131.85,293178
KPRMILL,20161208,601.9,611,599.05,609,108589
KRBL,20161208,271,278,270,276.65,285576
KREBSBIO,20161208,90.9,90.9,90.9,90.9,2
KRIDHANINF,20161208,60,62,58.8,59.85,9113
KSBPUMPS,20161208,587.2,599,585,592.05,596
KSCL,20161208,421.4,424.7,418.25,423.15,201533
KSERASERA,20161208,0.2,0.2,0.15,0.2,442341
KSK,20161208,19.95,20.2,19.2,19.6,407088
KSL,20161208,297.3,302.5,296.05,300.65,124091
KTIL,20161208,213.85,228,212.35,215.65,7301
KTKBANK,20161208,107.4,108.05,103.8,104.5,2231178
KWALITY,20161208,127.7,129.5,127.1,128.5,228117
L&TFH,20161208,86.2,88.2,86.2,88.05,3357078
LAKPRE,20161208,38,39.1,36.7,39.1,8
LAKSHMIEFL,20161208,63.4,65,63.4,64.8,545251
LAKSHVILAS,20161208,145.55,149,145.1,147.4,200682
LALPATHLAB,20161208,1139,1147,1115.1,1119.45,51701
LAMBODHARA,20161208,78.1,82,78.05,79.45,36366
LAOPALA,20161208,513.15,524.75,510.5,517.7,8263
LAXMIMACH,20161208,3901,3963.85,3877.15,3934.3,3986
LCCINFOTEC,20161208,0.4,0.4,0.4,0.4,4000
LFIC,20161208,57,57,57,57,50
LGBBROSLTD,20161208,619.8,619.8,592.8,600.8,2861
LGBFORGE,20161208,5.95,6.1,5.9,5.95,24629
LIBERTSHOE,20161208,155.15,162,153.35,156.55,68256
LICHSGFIN,20161208,559.4,572.65,558.1,568.3,1471229
LICNETFGSC,20161208,16.6,16.74,16.45,16.74,23660
LINCOLN,20161208,191.55,195.75,191.5,194,23136
LINCPEN,20161208,239.8,240,237.2,237.35,2208
LINDEINDIA,20161208,353.35,381.9,353.35,371.25,9081
LIQUIDBEES,20161208,999.99,1000.01,999.99,1000,459811
LITL,20161208,3.85,4.15,3.85,3.95,2513668
LLOYDELENG,20161208,263.05,272.7,260.45,270.75,113675
LML,20161208,14,14.2,13.5,14,579526
LOKESHMACH,20161208,66,68.9,66,67.85,6023
LOTUSEYE,20161208,28,30.45,27.3,29.95,228988
LOVABLE,20161208,236.35,239.4,236.35,237.7,7467
LPDC,20161208,3.5,3.5,3.4,3.4,15155
LSIL,20161208,2.1,2.1,2.1,2.1,31654
LT,20161208,1365.15,1375.75,1361.8,1366.95,925895
LTI,20161208,646.8,646.85,641,643.15,24397
LTTS,20161208,850,852.15,840.05,844.6,21888
LUMAXIND,20161208,786.95,804.5,781.1,798.35,9388
LUMAXTECH,20161208,433.75,468,433.7,463.45,46376
LUPIN,20161208,1516.4,1527.8,1505,1524.5,516109
LUXIND,20161208,759.8,765,745,746.45,7464
LYCOS,20161208,9.7,10.2,9.4,9.85,1229956
LYKALABS,20161208,58,60.95,57.5,58.6,65711
LYPSAGEMS,20161208,53.5,55.35,51.5,54.2,76464
M&M,20161208,1187,1214.2,1187,1209.2,901569
M&MFIN,20161208,283.25,287.95,280,286.4,1419546
M100,20161208,15.4,15.65,15.31,15.45,15098
M50,20161208,79,79.9,78.8,79.25,1610
MAANALU,20161208,79,83.3,79,79.9,4654
MADHAV,20161208,49.35,50.7,49.2,49.6,8617
MADHUCON,20161208,40.5,41.1,39.45,39.8,36618
MADRASFERT,20161208,14.4,16.45,14.4,15.4,1043715
MAGMA,20161208,103.55,106.5,101.9,105.65,149975
MAGNUM,20161208,4,4.45,4,4.15,2942
MAHABANK,20161208,29.3,29.7,29.3,29.4,47840
MAHASTEEL,20161208,153.8,169.9,153.8,169.9,45196
MAHINDCIE,20161208,190,194,187.55,189.8,44700
MAHLIFE,20161208,357.9,359.4,351.55,358,3430
MAHSCOOTER,20161208,1572.95,1645,1567.55,1632.55,5668
MAHSEAMLES,20161208,228,231,225.5,228.85,7679
MAITHANALL,20161208,242,257,239.6,251.35,40309
MAJESCO,20161208,392.9,393.75,383.15,389.45,26538
MALUPAPER,20161208,27.7,29.05,27.4,29,112042
MANAKALUCO,20161208,5.65,6,5.65,5.7,745
MANAKCOAT,20161208,7.85,8.9,7.15,7.8,15185
MANAKINDST,20161208,13.75,14,13.4,14,1821
MANAKSIA,20161208,56,58.5,55.15,58.1,18901
MANAKSTEEL,20161208,9.75,9.75,8.7,9.05,1697
MANALIPETC,20161208,34.35,34.8,34.05,34.5,129570
MANAPPURAM,20161208,74.85,75.1,73.6,73.85,1688669
MANDHANA,20161208,25.35,26,25.35,25.75,67875
MANGALAM,20161208,139.7,141,137,139.05,30662
MANGCHEFER,20161208,48.45,49.95,46.85,47.1,42005
MANGLMCEM,20161208,261.5,274,255.9,260.55,33378
MANGTIMBER,20161208,30,31.2,29.3,30.75,16906
MANINDS,20161208,44.85,46,44.85,45.4,124174
MANINFRA,20161208,39.35,39.95,38.95,39.45,296076
MANPASAND,20161208,616,626,585,590.3,115991
MANUGRAPH,20161208,47.1,47.75,47.05,47.1,1468
MARALOVER,20161208,28.9,30.1,28.9,29.5,9738
MARATHON,20161208,220,220,215.8,216.75,472
MARICO,20161208,257.1,259.2,253.95,256.5,1961193
MARKSANS,20161208,43.15,43.75,43.15,43.3,599791
MARUTI,20161208,5172,5269.9,5170,5234.6,845955
MASTEK,20161208,138.85,141.1,137.1,140.35,54343
MAWANASUG,20161208,45.6,46.15,44.85,45.15,28045
MAXINDIA,20161208,143.2,146.9,143.2,144.65,178442
MAXVIL,20161208,56.4,59.9,56.2,58.85,852175
MAXWELL,20161208,53.35,56.35,53.25,55.6,282706
MAYURUNIQ,20161208,356.55,364.55,356.5,362.4,12958
MAZDA,20161208,339.6,340,337.95,338,145
MBECL,20161208,58.35,60.45,58.35,59.8,6681
MBLINFRA,20161208,76.95,77.2,75.2,75.85,217599
MCDHOLDING,20161208,44.6,45,43.6,43.95,37911
MCDOWELL-N,20161208,1945,1974.9,1932.8,1953.9,178616
MCLEODRUSS,20161208,148.45,150.65,147.4,148.5,547714
MCX,20161208,1278.45,1300,1270,1299.45,298080
MEGASOFT,20161208,19.85,19.85,18.45,18.8,131762
MEGH,20161208,41.6,42,41.1,41.25,383439
MENONBE,20161208,70.7,73.8,70.65,71.55,12521
MEP,20161208,36.45,37.1,36.05,36.6,95693
MERCATOR,20161208,40.95,41.9,40.8,41.5,1253235
MERCK,20161208,985,1004.35,978,982.3,25643
METALFORGE,20161208,65,66,63.3,63.95,48527
METKORE,20161208,2.95,2.95,2.85,2.85,4202
MFSL,20161208,545,547.5,539.25,542.55,149828
MGL,20161208,753.05,756.8,748.1,750.05,66343
MHRIL,20161208,404,404,396,397.9,16456
MIC,20161208,15,15.15,14.6,14.75,253022
MIDCAPIWIN,20161208,53.15,53.15,52.85,52.85,10
MINDACORP,20161208,94.65,103.8,94.65,100.15,307209
MINDAIND,20161208,301.95,307.7,301,305.05,47084
MINDTECK,20161208,81,81.45,78.6,79.95,2746
MINDTREE,20161208,458.95,469.9,457.3,462.2,400544
MIRCELECTR,20161208,14.4,14.6,13.85,13.95,300649
MIRZAINT,20161208,81.9,84.95,81,84.45,394670
MMFL,20161208,425.55,434.5,421,425.55,28234
MMTC,20161208,55.9,56.75,53.7,54.55,3890747
MOHITIND,20161208,31.7,31.7,29.7,31,25842
MOIL,20161208,346.5,362.15,346.5,356.45,415637
MOLDTECH,20161208,47.05,47.65,46.2,46.6,5670
MOLDTKPAC,20161208,197.9,198.5,195,197.65,12874
MONNETISPA,20161208,22.5,23.15,22.4,22.5,85229
MONSANTO,20161208,2275,2285,2260,2262.95,53239
MONTECARLO,20161208,403.8,412,403.8,405.9,7710
MORARJEE,20161208,51.85,52.8,51.45,51.65,26214
MOREPENLAB,20161208,22.7,22.95,22.45,22.55,533244
MOSERBAER,20161208,6.85,6.95,6.8,6.85,122332
MOTHERSUMI,20161208,315,331.6,315,330,2872867
MOTILALOFS,20161208,519.95,531.05,519.9,525.85,20009
MOTOGENFIN,20161208,36,36,35.2,35.2,75
MPHASIS,20161208,513,518.8,512.6,517.6,171720
MPSLTD,20161208,669.7,691,658,688.15,68582
MRF,20161208,50401,51669,50401,51416.55,10465
MRO-TEK,20161208,65.5,66,62.4,63.35,48518
MRPL,20161208,98.8,98.8,95.85,96.35,1048052
MSPL,20161208,13.1,14,13.1,13.25,14933
MTEDUCARE,20161208,114.75,116.5,113.1,116.05,45667
MTNL,20161208,18.3,18.45,18.1,18.3,670429
MUKANDENGG,20161208,33.6,33.6,33.1,33.1,102
MUKANDLTD,20161208,53.6,58.5,53.55,55.85,143243
MUKTAARTS,20161208,93.35,93.4,90.15,91.4,28578
MUNJALAU,20161208,90.15,93,89.15,92.45,16713
MUNJALSHOW,20161208,192,194,190,190.5,15366
MURUDCERA,20161208,31.15,31.15,29.65,29.75,25446
MUTHOOTCAP,20161208,222.45,238.15,222,224,3764
MUTHOOTFIN,20161208,300,304,298.05,298.9,169654
MVL,20161208,0.45,0.5,0.4,0.45,1203051
MYSOREBANK,20161208,557.05,561,554.95,558.65,4998
N100,20161208,369,369.9,364,366.31,1089
NAGAFERT,20161208,10.4,10.7,10.35,10.6,253821
NAGAROIL,20161208,5.1,5.2,5,5.15,235554
NAGREEKEXP,20161208,36.75,36.75,33.9,33.95,827
NAHARCAP,20161208,91.9,91.9,87,89.65,1211
NAHARINDUS,20161208,91.95,93.5,90.9,93,84426
NAHARPOLY,20161208,54.5,58.5,54.4,56.3,26750
NAHARSPING,20161208,118.9,120.75,118.9,119.8,8897
NAKODA,20161208,0.5,0.5,0.45,0.5,36953
NATCOPHARM,20161208,596.35,602,591.2,599.35,141682
NATHBIOGEN,20161208,146.9,152,146,148,26178
NATIONALUM,20161208,70.35,73.15,66.6,67.15,9095983
NATNLSTEEL,20161208,18.45,18.7,18,18.55,5635
NAUKRI,20161208,879.8,879.8,860.1,870.7,30775
NAVINFLUOR,20161208,2364.95,2365,2343.15,2358.85,1033
NAVKARCORP,20161208,178,180.6,175.1,176.8,17785
NAVNETEDUL,20161208,109.35,109.8,107.85,109.4,43909
NBCC,20161208,233.4,236.5,233.05,235.1,584084
NBIFIN,20161208,283.5,283.5,283.5,283.5,1
NBVENTURES,20161208,118.65,123.3,118.65,120.8,237385
NCC,20161208,80,82.05,80,80.6,2305943
NCLIND,20161208,119.95,121,115,115.65,69432
NDGL,20161208,390,400,390,394.25,216
NDL,20161208,117,118,113,114.6,34559
NDTV,20161208,71.8,72.8,71.8,72.1,7386
NECCLTD,20161208,40,40.8,39.6,40.7,2995
NECLIFE,20161208,32.05,32.35,31.8,32.05,119401
NELCAST,20161208,53.2,53.9,52.6,52.9,17278
NELCO,20161208,85,85.3,81.4,83.85,84725
NEPCMICON,20161208,1.5,1.6,1.5,1.55,3100
NESCO,20161208,1952.1,1974.9,1950,1964.65,480
NESTLEIND,20161208,6285,6375,6281.1,6330.7,19252
NETWORK18,20161208,37.75,38.25,36.25,36.5,701629
NEULANDLAB,20161208,1022.05,1035,1015.25,1024.1,4438
NEXTMEDIA,20161208,18.45,18.6,17.5,18.5,151413
NFL,20161208,37.55,38.2,36.3,36.75,2684580
NH,20161208,339.5,341.95,336.1,339.1,26919
NHPC,20161208,27.65,27.8,27.3,27.4,4246620
NIBL,20161208,37,39.4,37,38.55,7034
NICCO,20161208,0.45,0.45,0.45,0.45,1
NIF100IWIN,20161208,88.58,88.68,88.53,88.68,98
NIFTYBEES,20161208,833.05,841,832.98,840.01,245341
NIFTYEES,20161208,8408,8408,8408,8408,1
NIFTYIWIN,20161208,82.45,83.83,82.45,83.6,16376
NIITLTD,20161208,76.25,77.2,75.7,76,250853
NIITTECH,20161208,424.55,434.9,424.55,427.65,206243
NILAINFRA,20161208,13.75,14,13.7,13.75,37237
NILKAMAL,20161208,1359.9,1380,1352.9,1362.75,45992
NIPPOBATRY,20161208,933,944.3,924,938.8,630
NITCO,20161208,53.95,55.55,53.2,54.45,141014
NITESHEST,20161208,10.35,10.55,9.95,10.2,277395
NITINFIRE,20161208,28,28.15,27.4,27.6,284418
NITINSPIN,20161208,69.25,72.9,69.05,71.4,45162
NLCINDIA,20161208,79.85,81.7,79.2,80.2,223227
NMDC,20161208,125,129.6,124.85,128.55,5049668
NOCIL,20161208,70.25,71.55,70.2,70.75,794502
NOIDATOLL,20161208,14.5,14.75,14.5,14.6,216819
NRBBEARING,20161208,112.4,112.45,110.7,111.55,7817
NSIL,20161208,735.9,778.45,730.2,758.7,250
NTPC,20161208,163.95,165.15,161.3,163.05,3462357
NUCLEUS,20161208,276.4,297.8,275,289.05,1243001
NUTEK,20161208,0.85,0.85,0.75,0.75,36923
OBEROIRLTY,20161208,300,309.9,297.3,303.7,411070
OCCL,20161208,795.2,835,795.2,830.8,2689
OCL,20161208,760,798.5,760,789.55,2787
OFSS,20161208,3060,3141.55,3060,3119.75,50455
OIL,20161208,436,442.8,435.4,440.85,585757
OILCOUNTUB,20161208,35.5,36,34.1,34.9,67039
OISL,20161208,6.75,7,6.7,6.7,192396
OMAXAUTO,20161208,81,84.6,80,80.85,186507
OMAXE,20161208,159.6,160.5,159.4,159.5,211297
OMKARCHEM,20161208,159.6,163.8,157.6,159.7,145375
OMMETALS,20161208,42.85,43.6,42.6,42.85,37651
ONELIFECAP,20161208,23,24,23,23.2,8190
ONGC,20161208,298.05,304.4,298.05,303.3,4819803
ONMOBILE,20161208,87.7,88.7,86.15,86.7,256656
ONWARDTEC,20161208,61.25,61.9,60.15,61.6,2920
OPTOCIRCUI,20161208,9.75,9.9,9.6,9.65,427161
ORBITCORP,20161208,4.55,4.65,4.5,4.65,53262
ORBTEXP,20161208,259,264.6,259,260.3,323
ORCHIDPHAR,20161208,29,29.55,28.8,29,187750
ORICONENT,20161208,55,57.3,54.15,55.9,736677
ORIENTABRA,20161208,32.6,34,32.6,33.35,22816
ORIENTALTL,20161208,6.6,6.6,6.3,6.6,22209
ORIENTBANK,20161208,118.15,120,117.8,118.35,1620038
ORIENTBELL,20161208,156.7,157.85,152.65,154.45,8790
ORIENTCEM,20161208,131.35,132.45,129.55,130.95,39994
ORIENTHOT,20161208,23,23,22.5,22.65,38330
ORIENTPPR,20161208,68.3,70.25,68.3,69.5,295838
ORIENTREF,20161208,121,121.75,117.9,120.9,27324
ORISSAMINE,20161208,2260,2315,2231.65,2289.25,11419
ORTEL,20161208,131.95,133.3,128.1,128.35,900
ORTINLABSS,20161208,20.55,21.7,20.55,20.95,35000
OUDHSUG,20161208,104.05,106.3,103.55,103.95,70999
PAEL,20161208,12.35,12.35,10.9,11.2,4704
PAGEIND,20161208,13174.15,13968.55,13075.05,13865.6,14629
PALREDTEC,20161208,78.45,84,78.4,82.35,2738
PANACEABIO,20161208,126.6,131,124.6,125.95,79332
PANAMAPET,20161208,89.8,91,86.1,88.85,11897
PANORAMUNI,20161208,9.85,10.25,9.65,9.7,26209
PAPERPROD,20161208,252.4,256.9,251.05,254.4,3126
PARABDRUGS,20161208,8.4,8.4,8.05,8.1,279107
PARACABLES,20161208,3.4,3.5,3.35,3.35,17465
PARAGMILK,20161208,268,272.35,266,268.25,31325
PARASPETRO,20161208,0.2,0.3,0.2,0.2,16500
PARRYSUGAR,20161208,44,45.5,42.5,43.45,15427
PARSVNATH,20161208,12.65,13.1,12.65,12.9,89272
PATELENG,20161208,86.7,88.95,85.6,86.9,1009886
PATINTLOG,20161208,76.95,76.95,74,75.05,34186
PATSPINLTD,20161208,10,10.3,9.9,10.2,1401
PBAINFRA,20161208,21,23.2,20.2,21.55,111726
PCJEWELLER,20161208,355.8,368,355.8,360.1,237867
PDMJEPAPER,20161208,21.9,21.9,20.7,21.05,14286
PDPL,20161208,24,25,23.55,24.85,11376
PDSMFL,20161208,164,164,161,161,441
PDUMJEIND,20161208,12.65,13,12.55,12.95,780
PDUMJEPULP,20161208,21.9,21.9,20.1,20.9,19472
PEARLPOLY,20161208,23.25,24.6,23.15,24.5,43941
PEL,20161208,1704.2,1736.4,1700.5,1726.1,138824
PENIND,20161208,43.2,46.65,43.2,46.2,672730
PENINLAND,20161208,15.15,15.55,15.15,15.3,70386
PENPEBS,20161208,154.5,160.95,154.15,156.55,750
PERSISTENT,20161208,600.05,604.35,591,601.9,68068
PETRONENGG,20161208,144.9,149,142,143.3,15423
PETRONET,20161208,389.85,391.5,384.3,385.5,1097336
PFC,20161208,131.45,133.8,130.4,132.65,2048697
PFIZER,20161208,1834,1858.8,1827,1838.15,7653
PFOCUS,20161208,68.9,69.25,68,69,4923
PFS,20161208,39,39.45,38.7,38.85,388561
PGEL,20161208,148.65,150.25,146,147.3,21007
PGHH,20161208,6801.1,6879.95,6750,6786.5,1190
PGIL,20161208,140.9,143.35,137.45,138.85,1163
PHILIPCARB,20161208,218.1,233.85,218.1,228.8,445523
PHOENIXLL,20161208,142,146.65,142,145.7,12964
PHOENIXLTD,20161208,355.15,359.9,341.1,350.55,22466
PIDILITIND,20161208,645,646.9,640.3,644.4,203514
PIIND,20161208,835,856,835,847.05,68940
PILANIINVS,20161208,1415,1441.5,1405,1439.5,260
PILITA,20161208,12.55,12.7,12.2,12.6,50645
PINCON,20161208,62.45,62.9,61.6,62.3,188131
PIONDIST,20161208,189.35,192,185.2,186.65,8384
PIONEEREMB,20161208,47.9,50,47.9,48.95,46604
PIRPHYTO,20161208,94.8,95.4,93.2,94.05,13771
PITTILAM,20161208,56.7,56.7,54.8,55.25,18578
PKTEA,20161208,148,159,148,150.2,1155
PLASTIBLEN,20161208,508.8,508.8,485,490.5,2680
PNB,20161208,132.5,134.3,132.2,133.1,5657612
PNBGILTS,20161208,52,52.5,49.35,50.65,2102623
PNBHOUSING,20161208,864.5,898.8,861.95,891.8,437545
PNC,20161208,20.9,20.9,19.35,19.65,2127
PNCINFRA,20161208,109.5,110.05,106.1,107,406207
PNEUMATIC,20161208,879,879,862.55,862.55,60
POCHIRAJU,20161208,8.6,8.9,8.6,8.65,5651
PODDARMENT,20161208,223.15,223.3,215.95,218.95,586
POKARNA,20161208,913.75,929.45,900,924.45,4106
POLARIS,20161208,154.95,155,141.4,143.15,2961563
POLYMED,20161208,370.45,385.05,370.4,381.1,223
POLYPLEX,20161208,358.4,363.6,355.1,360.35,20339
PONNIERODE,20161208,215.5,215.8,209.6,211.8,1359
POWERGRID,20161208,183.95,185.95,181.55,185.65,3044967
POWERMECH,20161208,457.1,461.6,452.05,456.45,3834
PPAP,20161208,157.05,162,157.05,160.7,8537
PRABHAT,20161208,98.6,102.1,98.2,99.4,96567
PRADIP,20161208,1.8,1.8,1.8,1.8,800
PRAENG,20161208,9.35,10,9.35,10,41380
PRAJIND,20161208,78.7,78.9,76.65,78.1,627177
PRAKASH,20161208,43.85,45.5,43.85,45.2,202314
PRAKASHCON,20161208,4.25,4.25,4.25,4.25,158378
PRAKASHSTL,20161208,1.4,1.4,1.35,1.4,203134
PRATIBHA,20161208,13.2,13.4,12.9,13.2,546782
PRECAM,20161208,152.45,159.75,152.45,158.4,9775
PRECOT,20161208,76.5,77,76,76,913
PRECWIRE,20161208,125,125,121.6,122,14549
PREMEXPLN,20161208,325.15,339,324,334.8,14039
PREMIER,20161208,30.7,32.65,29.8,30.25,32039
PREMIERPOL,20161208,35.45,35.5,35.4,35.4,305
PRESSMN,20161208,42.8,44.5,42.8,43.2,18444
PRESTIGE,20161208,145,155,144.15,151.2,473532
PRIMESECU,20161208,26.95,27.85,25.65,27.45,110092
PRISMCEM,20161208,90.05,90.65,86.15,86.9,158577
PROVOGE,20161208,4.4,4.5,4.4,4.4,29498
PROZONINTU,20161208,33.55,35.05,33.3,35.05,563268
PSB,20161208,49.45,51.45,49.35,49.45,55088
PSL,20161208,5.4,5.6,5.3,5.45,49301
PSUBNKBEES,20161208,352.09,353,349.19,350.02,511
PTC,20161208,75.5,76.05,75,75.75,628654
PTL,20161208,129,136,129,133,6635
PUNJABCHEM,20161208,225.9,227.9,222,224.7,29985
PUNJLLOYD,20161208,20.15,20.45,20,20.15,555034
PURVA,20161208,43.5,44,42.1,43.1,45793
PVP,20161208,5.05,5.2,5.05,5.15,10393
PVR,20161208,1086.15,1110,1078,1101.5,87202
QGOLDHALF,20161208,1293.4,1304.2,1285.1,1292.9,309
QNIFTY,20161208,877.7,877.7,877.1,877.1,10
QUESS,20161208,644,658,642.35,652.55,79871
QUICKHEAL,20161208,248.1,291.45,245.6,284.8,4462732
RADAAN,20161208,1.75,1.75,1.75,1.75,2510
RADICO,20161208,118.1,121.25,118,120.1,461498
RAIN,20161208,55.5,57.15,55.15,55.85,677418
RAINBOWPAP,20161208,4.15,4.3,4,4.15,124846
RAIREKMOH,20161208,62.2,63.2,59,61.5,2327
RAJESHEXPO,20161208,450.5,458,448.55,454.85,263115
RAJOIL,20161208,2.4,2.4,2.3,2.35,127965
RAJRAYON,20161208,0.3,0.3,0.3,0.3,50000
RAJSREESUG,20161208,55.5,56.45,55.45,55.7,5078
RAJTV,20161208,66.55,67,63.3,64,78215
RAJVIR,20161208,39.8,42.35,39,41.7,1436
RALLIS,20161208,201.5,209.15,201.5,204.45,203521
RAMANEWS,20161208,34,35.1,33.6,35.1,1268103
RAMASTEEL,20161208,106.05,117,106.05,112.65,75079
RAMCOCEM,20161208,564.95,570.2,556.15,561.8,310877
RAMCOIND,20161208,200.8,208,200.8,206.15,215378
RAMCOSYS,20161208,320,324.7,312,316.25,100019
RAMKY,20161208,69.45,69.45,66.55,67.6,11596
RAMSARUP,20161208,2.35,2.35,2.15,2.15,7017
RANASUG,20161208,9.2,9.25,9.1,9.1,207641
RANEENGINE,20161208,660.95,667.4,639.8,642.95,6466
RANEHOLDIN,20161208,792,815.4,792,797.85,2692
RASOYPR,20161208,0.15,0.2,0.15,0.15,335424
RATNAMANI,20161208,571,585.75,568.75,578.15,5359
RAYMOND,20161208,487.65,504.45,487.65,494.45,215483
RBL,20161208,1024.8,1048.7,1012,1026.65,92732
RBLBANK,20161208,345.9,355,345.9,354.1,1075910
RCF,20161208,51.4,51.9,50.15,50.65,3973392
RCOM,20161208,36.6,37.1,36.25,36.55,5563614
RDEL,20161208,53.2,54.85,53.2,54.6,628828
RECLTD,20161208,131.9,134.25,131.9,133.15,2806269
REDINGTON,20161208,91.9,92.75,90.6,91.45,234325
REFEX,20161208,15.4,15.45,15,15.15,18194
REGENCERAM,20161208,7.6,7.6,7.6,7.6,950
REIAGROLTD,20161208,0.5,0.5,0.45,0.45,470479
REISIXTEN,20161208,0.65,0.65,0.65,0.65,100
RELAXO,20161208,412,424,410.15,414.35,6827
RELCAPITAL,20161208,428.05,439.25,427.5,436.85,1859914
RELDIVOPP,20161208,22.41,22.49,22.41,22.49,985
RELIANCE,20161208,1005.05,1021.8,1004.35,1020.05,2000230
RELIGARE,20161208,250,254.8,248.1,251.25,30881
RELINFRA,20161208,477.05,489.9,477.05,482.45,1259780
REMSONSIND,20161208,50,53,50,52,943
RENUKA,20161208,14,14.2,13.9,14.1,1005385
REPCOHOME,20161208,565.1,581.05,558.25,561.6,63318
REPRO,20161208,416.95,421,407,409.6,549
RESPONIND,20161208,68.8,69,66.5,67.25,47855
REVATHI,20161208,572.95,572.95,555.35,559.75,806
RICOAUTO,20161208,60,60.95,59.2,59.95,176121
RIIL,20161208,391.05,397.55,383.35,392.95,191860
RJL,20161208,129.45,129.5,126.5,127.5,3018
RKDL,20161208,12.8,12.8,11.95,12.1,13687
RKFORGE,20161208,308.95,310.3,295.5,300.35,20319
RMCL,20161208,17.45,17.45,16.65,17.3,145845
RML,20161208,426.4,432.9,420,421.45,4152
ROHITFERRO,20161208,4.75,4.85,4.65,4.65,42193
ROHLTD,20161208,74,76,73,75.1,31034
ROLLT,20161208,18,18,17.1,17.15,2366
ROLTA,20161208,52.5,53.6,52.4,52.7,278217
ROSSELLIND,20161208,94.9,94.9,91.05,94,240
RPGLIFE,20161208,481,489.9,479,481.45,23254
RPOWER,20161208,42.35,43,42.35,42.6,2163511
RPPINFRA,20161208,179.9,185.9,179.2,184.25,9951
RSSOFTWARE,20161208,101.8,115.8,101,113.3,3856231
RSWM,20161208,458.75,464.3,449.35,460.3,14487
RSYSTEMS,20161208,55.75,57.5,55.45,56.2,7834
RTNINFRA,20161208,3.05,3.05,3,3.05,222729
RTNPOWER,20161208,7.35,7.4,7.1,7.2,1714316
RUBYMILLS,20161208,340.6,346.25,333.4,336.65,3666
RUCHINFRA,20161208,4,4.25,4,4.25,552
RUCHIRA,20161208,105.15,107.9,105,106.95,69583
RUCHISOYA,20161208,19.75,19.9,19.5,19.55,305031
RUPA,20161208,261.2,264.25,260,261.5,1268
RUSHIL,20161208,653.9,660.9,642,646.25,53685
SABEVENTS,20161208,51,52,50.1,52,5199
SABTN,20161208,266.1,266.1,260.05,260.6,26090
SADBHAV,20161208,279,279,272.15,274.85,28998
SADBHIN,20161208,89,91.9,88.1,89.25,2694
SAGCEM,20161208,671.35,684.8,671.35,675.3,3398
SAIL,20161208,53.1,54.3,52.65,53.55,13381525
SAKHTISUG,20161208,34.05,34.9,34,34.1,100838
SAKSOFT,20161208,192.35,201.05,192.35,199.8,7984
SAKUMA,20161208,65.1,65.8,63.55,63.9,21481
SALONA,20161208,38.05,40,38.05,39,38
SALORAINTL,20161208,63.65,65.8,63,64.85,14447
SALSTEEL,20161208,3.8,3.85,3.7,3.7,28452
SALZERELEC,20161208,179.75,183.8,178.55,180.1,41486
SAMBHAAV,20161208,6.1,6.1,5.8,6.05,30055
SAMTEL,20161208,0.5,0.5,0.5,0.5,3000
SANCO,20161208,124.7,124.7,114,118.1,23601
SANDESH,20161208,909,930,905.15,905.9,2011
SANGAMIND,20161208,255.35,267,255.35,262,21850
SANGHIIND,20161208,55.05,55.5,53.8,54.15,287059
SANGHVIFOR,20161208,49.8,50.75,46.1,49.5,266749
SANGHVIMOV,20161208,223.85,224.7,221.05,222.45,16999
SANOFI,20161208,4190.9,4305.95,4190.9,4292.85,2030
SANWARIA,20161208,5.45,5.45,5.25,5.35,97131
SARDAEN,20161208,236.9,242.9,236,240.4,86381
SAREGAMA,20161208,232.95,234,224.2,226.15,9228
SARLAPOLY,20161208,62,63.45,61.45,62.9,8517
SASKEN,20161208,396.1,404.75,396.1,399.4,4662
SASTASUNDR,20161208,58.7,61,56.2,59.1,15741
SATHAISPAT,20161208,66.95,70.4,66.5,66.9,32702
SATIN,20161208,392,406.2,390,402.65,163478
SBBJ,20161208,701.05,714.8,701.05,709.2,48463
SBIN,20161208,258.45,260.5,258.05,259.9,9047721
SBT,20161208,556.6,562.05,556.25,561.65,11417
SCHNEIDER,20161208,144,144.8,142.1,142.35,29986
SCI,20161208,62.65,62.9,61.3,61.9,557989
SDBL,20161208,138.35,142,134.95,135.85,25421
SEAMECLTD,20161208,87,88,86.15,87.2,9113
SEINV,20161208,200.2,209.9,200.2,201.15,1407
SELAN,20161208,185,188.85,182.55,186.4,107936
SELMCL,20161208,3.05,3.2,3,3.1,159797
SENSEXIWIN,20161208,275.3,275.3,275.3,275.3,1
SEPOWER,20161208,7.25,7.45,7.25,7.45,1761
SEQUENT,20161208,107.55,109.85,107,107.9,37530
SERVALL,20161208,3.65,3.65,3.35,3.65,6759
SESHAPAPER,20161208,740,750,730.1,738.75,9103
SETCO,20161208,37,37,36.4,36.75,51927
SETF10GILT,20161208,172,175,152.06,164.9,303
SETFGOLD,20161208,2600,2603,2590.05,2593.5,2968
SETFNIF50,20161208,83.46,83.85,83.46,83.65,5109
SETFNIFBK,20161208,186.8,188,186.66,188,758
SETFNN50,20161208,226,226,226,226,7
SEZAL,20161208,5.3,5.3,5.3,5.3,9810
SFCL,20161208,99,103.75,97.05,101,14023
SGJHL,20161208,4.5,4.6,4.45,4.5,15751
SGL,20161208,18.8,18.8,17.55,17.9,35185
SHAHALLOYS,20161208,12,12,11.4,11.5,3235
SHAKTIPUMP,20161208,144.65,147,139.2,142.25,91321
SHALPAINTS,20161208,150.9,151.9,148.15,148.85,20888
SHANTIGEAR,20161208,111,113.8,107.7,113.25,53479
SHARDACROP,20161208,427.95,442.6,422.3,434.85,26389
SHARDAMOTR,20161208,1042.7,1069.85,1040,1043.25,192
SHARIABEES,20161208,198,199,191.99,191.99,49
SHARONBIO,20161208,10.1,10.1,9.7,9.8,136825
SHEMAROO,20161208,386,399.5,380.2,388.65,26378
SHILPAMED,20161208,636.6,644,623.05,631.15,28830
SHILPI,20161208,195,201.6,194.65,200.6,452217
SHIRPUR-G,20161208,135,135,125.2,127.5,31718
SHIVAMAUTO,20161208,40.5,46.15,40.1,45.35,333384
SHIVTEX,20161208,240,244,237.65,240.55,5770
SHK,20161208,301,306,296.05,303,34456
SHOPERSTOP,20161208,294.2,299,290.15,296.1,5438
SHREECEM,20161208,15340,15500,15200,15395.35,11350
SHREEPUSHK,20161208,170.1,175.95,170,172.8,182323
SHREERAMA,20161208,16.25,16.6,15.05,16.6,261250
SHRENUJ,20161208,3.35,3.35,3.35,3.35,74195
SHREYANIND,20161208,106.9,116.9,106,112.05,129246
SHREYAS,20161208,232,233,223,224.75,26914
SHRIPISTON,20161208,1344,1344,1270,1340,194
SHRIRAMCIT,20161208,1860.5,1878.3,1841.05,1854.25,28537
SHRIRAMEPC,20161208,34,34.75,32.35,32.45,543750
SHYAMCENT,20161208,8.45,8.5,7.95,8,39564
SHYAMTEL,20161208,36,36,33.7,34.55,61504
SICAGEN,20161208,24,24.8,23.3,23.55,12720
SICAL,20161208,206.5,214.95,204,210.55,50132
SIEMENS,20161208,1110.95,1141.6,1108.15,1136.55,231988
SIGNET,20161208,25.4,25.4,24.3,24.6,190958
SIL,20161208,22.65,23.5,22.65,23.4,4956
SILINV,20161208,113,116.7,110.3,112.1,3560
SIMBHALS,20161208,29.85,30.4,29.2,29.55,17020
SIMPLEX,20161208,25.15,26.25,25.15,25.25,7116
SIMPLEXINF,20161208,295.5,316,293.5,294.35,16483
SINTEX,20161208,75.1,76.5,75.1,76.2,1496278
SITASHREE,20161208,7.45,7.65,7.4,7.6,24053
SITINET,20161208,34.95,38,34.8,35.15,31774
SIYSIL,20161208,1240,1240,1220.05,1230,1428
SJVN,20161208,32,32.4,31.45,31.55,1047760
SKFINDIA,20161208,1253.6,1270,1250,1257.95,3534
SKIL,20161208,26.45,26.45,24.4,24.6,45379
SKIPPER,20161208,134,136.65,134,135.35,22312
SKMEGGPROD,20161208,54.4,54.4,51.05,52.9,31995
SMARTLINK,20161208,90,90.9,87,90.3,8968
SMLISUZU,20161208,1075,1096.5,1075,1084.1,24898
SMPL,20161208,2.7,2.75,2.5,2.6,235841
SMSPHARMA,20161208,92.6,93.85,92,93.2,23210
SNOWMAN,20161208,50.5,51.3,50.1,50.55,466143
SOBHA,20161208,266,267.65,261.65,266.95,38913
SOLARINDS,20161208,659.75,669,653,659.5,11376
SOMANYCERA,20161208,487.65,536,487.65,515.85,107285
SOMATEX,20161208,10.45,10.45,9.55,10,16898
SOMICONVEY,20161208,57,57,54.1,55.65,12324
SONASTEER,20161208,60,63,59.4,62.05,319228
SONATSOFTW,20161208,158.1,162.2,157.5,159.55,111466
SOTL,20161208,751.95,765.1,747.1,750.7,558
SOUTHBANK,20161208,21.35,21.55,21.35,21.45,1418160
SPAL,20161208,340.65,345,336.3,344.6,10247
SPARC,20161208,319.95,331.65,315.65,322.95,266103
SPECIALITY,20161208,75.5,75.6,72.3,73.5,62958
SPENTEX,20161208,5.05,5.4,5.05,5.35,9275
SPHEREGSL,20161208,68.95,68.95,64.35,65.7,31656
SPIC,20161208,20.95,21.1,20.55,20.9,570302
SPICEMOBI,20161208,15.2,15.45,14.85,14.85,1519
SPLIL,20161208,25.4,30,25.4,29.15,187402
SPMLINFRA,20161208,58,58,56,56.3,4090
SPYL,20161208,1.9,2.2,1.75,2.15,662487
SQSBFSI,20161208,694.4,708.4,687.1,702.65,7857
SREINFRA,20161208,80.8,81.3,77.6,79.05,509542
SRF,20161208,1528,1574.3,1516.95,1540.2,311445
SRGINFOTEC,20161208,0.3,0.35,0.25,0.35,28566
SRHHYPOLTD,20161208,142,144.5,141,143,9308
SRIPIPES,20161208,281.65,281.75,275.45,278.2,38343
SRSLTD,20161208,5.7,5.95,5.7,5.75,538604
SRTRANSFIN,20161208,912,916,897,909.8,1805079
SSWL,20161208,610.05,618.9,605.2,608.45,18742
STAMPEDE,20161208,27.35,28,26.55,27.1,158903
STAR,20161208,1078.5,1095,1078,1082.15,519302
STARPAPER,20161208,191.1,198,191.1,194.3,170420
STCINDIA,20161208,126.6,128.2,123.4,125.35,209399
STEL,20161208,50.45,50.45,48.4,49.75,2821
STERLINBIO,20161208,3.5,3.65,3.5,3.55,67772
STERTOOLS,20161208,915,921,900,915.45,2686
STINDIA,20161208,11.8,11.8,11,11,202
STOREONE,20161208,106.85,109.6,106,109.6,89303
STRTECH,20161208,94.6,95.05,93.7,94,1163212
SUBEX,20161208,10.35,10.4,10.1,10.2,1058357
SUBROS,20161208,165,169,165,167,48901
SUDARSCHEM,20161208,310.75,319.8,305.1,306.4,382437
SUJANATWR,20161208,9,9.2,8.75,8.9,32425
SUJANAUNI,20161208,2.15,2.2,2,2.05,256439
SUMEETINDS,20161208,40,41.35,39.85,40.35,1960578
SUMMITSEC,20161208,416.05,426.5,416,424.85,5862
SUNCLAYLTD,20161208,2838,2838,2780,2813.85,341
SUNDARAM,20161208,5.3,5.5,5.2,5.35,2898824
SUNDARMFIN,20161208,1200.55,1224.65,1200.55,1217.7,37361
SUNDRMBRAK,20161208,440.1,446.8,435.3,439.05,1313
SUNDRMFAST,20161208,288.7,295.7,286.3,290.15,100963
SUNFLAG,20161208,35.25,38.2,35.25,37.2,504871
SUNILHITEC,20161208,12.9,13.45,12.65,13.45,10872054
SUNPHARMA,20161208,664,679.6,658.85,675.7,6865033
SUNTECK,20161208,193.5,199.45,193.5,197.3,32130
SUNTV,20161208,477,484.8,473.55,481.2,2189619
SUPERHOUSE,20161208,152.05,156.85,152,154,12702
SUPERSPIN,20161208,13.2,13.2,12.6,13,56925
SUPPETRO,20161208,205.95,207.1,200,205.1,15378
SUPRAJIT,20161208,194.75,202.7,191.2,198.55,40424
SUPREMEIND,20161208,870.2,886.6,863,874.05,227083
SUPREMEINF,20161208,73.75,76,72,74.65,40767
SUPREMETEX,20161208,4.9,4.9,4.5,4.6,463490
SURANAIND,20161208,4.55,4.7,4.5,4.55,17497
SURANASOL,20161208,24.75,24.75,23,23.5,28035
SURANAT&P,20161208,5.1,5.1,4.75,5,5648
SURYALAXMI,20161208,125.95,128,125.95,126.45,44876
SURYAROSNI,20161208,189.9,194,188.3,193,66775
SUTLEJTEX,20161208,790,790,782.1,789.4,2126
SUVEN,20161208,183.45,186,181.3,182.25,249883
SUZLON,20161208,14.6,15.1,14.6,14.9,13145774
SWANENERGY,20161208,169,172,164,166.1,816103
SWARAJENG,20161208,1355,1365,1331,1353.4,1784
SWELECTES,20161208,351.75,351.75,336.5,339.2,10618
SYMPHONY,20161208,1152.75,1188,1152.1,1180.35,31104
SYNCOM,20161208,7,7,6.75,6.75,77937
SYNDIBANK,20161208,66.5,66.9,66.2,66.5,1042266
SYNGENE,20161208,582.05,598,579.05,594.4,118165
TAINWALCHM,20161208,42.55,44.95,42.5,44.25,7655
TAJGVK,20161208,103,106.75,103,105.75,25802
TAKE,20161208,134.1,137.7,133.3,135.5,128495
TALBROAUTO,20161208,133.4,134,128.3,131.85,5195
TALWALKARS,20161208,253,257,253,256.25,16280
TANLA,20161208,47.4,50.95,46.3,49.8,2210809
TANTIACONS,20161208,15,17.5,15,16.45,14722
TARAJEWELS,20161208,39.8,40.4,38.7,39.85,64975
TARMAT,20161208,38.45,43.45,38.45,41.5,16047
TATACHEM,20161208,498,508,496.4,499.75,933895
TATACOFFEE,20161208,118.2,120.4,117.5,117.9,251136
TATACOMM,20161208,644.3,653.7,638,643.35,519201
TATAELXSI,20161208,1398.9,1405,1376.15,1389.35,397500
TATAGLOBAL,20161208,123,125.1,123,123.85,1090370
TATAINVEST,20161208,581.4,599,577,578.8,43149
TATAMETALI,20161208,351.9,381.4,351.85,364.8,1998769
TATAMOTORS,20161208,451.2,464.4,451.2,461.55,8176055
TATAMTRDVR,20161208,294,305.6,294,304.2,1771800
TATAPOWER,20161208,75,75.8,74.8,75.55,3878732
TATASPONGE,20161208,575.1,609,575.1,596.25,1187518
TATASTEEL,20161208,417.7,432.75,417,431.3,9445695
TBZ,20161208,62.55,63.5,62.4,62.55,92608
TCI,20161208,172,173.5,167,170,32062
TCIDEVELOP,20161208,323.5,345,323.5,342.95,214
TCIFINANCE,20161208,25.1,25.6,25.05,25.1,7089
TCS,20161208,2160.5,2199,2160,2195.75,1619773
TDPOWERSYS,20161208,169.5,172.95,169.05,169.7,6653
TEAMLEASE,20161208,837.3,899.95,837.3,878.2,33257
TECHM,20161208,459.9,465.6,457.1,463.75,1158682
TECHNO,20161208,308,308,300,302.95,23678
TECHNOFAB,20161208,194.4,194.4,190,192.65,622
TEXINFRA,20161208,42.2,43.35,41.85,42.05,40617
TEXMOPIPES,20161208,21.9,22.4,18.65,20.85,164660
TEXRAIL,20161208,105.65,107.55,104.8,105.95,373123
TFCILTD,20161208,51.75,53.1,51.75,52.45,208078
TFL,20161208,11.75,11.9,10.55,11.15,3741
TGBHOTELS,20161208,73.2,74.8,70.5,72.55,67095
THANGAMAYL,20161208,178.25,180.5,176.05,179.55,1347
THEMISMED,20161208,596,628.5,577.05,580.45,479
THERMAX,20161208,822.55,832.05,822.55,829.6,12460
THIRUSUGAR,20161208,51,52.9,51,52.25,1717
THOMASCOOK,20161208,187,194.4,187,193.05,112661
THYROCARE,20161208,666.95,667,655,657.55,23944
TI,20161208,15.2,15.3,14.9,15.2,64476
TIDEWATER,20161208,5714,5799,5714,5738.75,1369
TIIL,20161208,361.1,384,361.1,377.65,13176
TIJARIA,20161208,5.5,5.75,5.5,5.7,7460
TIL,20161208,266.95,272.45,266.95,269,7015
TIMETECHNO,20161208,95.4,102,94.1,99.45,712845
TIMKEN,20161208,583,601,583,599.25,30022
TINPLATE,20161208,80.9,83.8,80.4,81.75,446783
TIPSINDLTD,20161208,60.5,61.25,59.95,60.7,1932
TIRUMALCHM,20161208,775,781.4,765.4,768.85,45056
TITAN,20161208,325.55,335.5,324.35,326.6,1684964
TNPETRO,20161208,24.5,25.3,24.5,24.85,67751
TNPL,20161208,346.8,353.55,345.1,347.65,112411
TOKYOPLAST,20161208,101.3,105,99.5,102.2,44518
TORNTPHARM,20161208,1359,1359,1332.55,1343.8,71090
TORNTPOWER,20161208,184,184.65,180.8,182.4,383661
TPLPLASTEH,20161208,438.1,453,427,431.3,11284
TREEHOUSE,20161208,32.5,33.1,32.1,32.7,218262
TRENT,20161208,200.9,206,199.15,203.7,212102
TRF,20161208,206.05,209.95,204,205.2,22229
TRICOM,20161208,1.75,1.9,1.65,1.75,109724
TRIDENT,20161208,56,57.4,56,56.85,457132
TRIGYN,20161208,103,105,102.2,103.4,51897
TRIL,20161208,357,357,350.05,353.1,1964
TRITURBINE,20161208,115.3,119,115.3,117.95,24483
TRIVENI,20161208,57.8,58.2,56.6,57.05,382434
TTKHLTCARE,20161208,920,920,890,900,28
TTKPRESTIG,20161208,5180.6,5300,5180.6,5284.1,1469
TTL,20161208,45,48.25,45,47.85,9087
TTML,20161208,6.3,6.45,6.25,6.3,1376722
TUBEINVEST,20161208,584.55,585,571.55,583.25,27631
TULSI,20161208,4.05,4.2,3.95,4.05,27987
TV18BRDCST,20161208,37.5,38.35,37.45,37.85,2221137
TVSELECT,20161208,174.25,187.5,171.05,182.6,1941711
TVSMOTOR,20161208,363.95,364.8,361.1,363.3,787129
TVSSRICHAK,20161208,3310,3548,3310,3507.4,8743
TVTODAY,20161208,291,293.9,285.65,287.55,68306
TVVISION,20161208,297.3,297.3,280.2,281.75,55015
TWL,20161208,111.5,115.9,110.8,113.8,625221
UBHOLDINGS,20161208,42.5,42.5,41.7,41.9,67793
UBL,20161208,853.85,858,844.15,853.85,77060
UCALFUEL,20161208,173,179.7,173,175.7,119488
UCOBANK,20161208,33.6,33.95,33.3,33.6,375731
UFLEX,20161208,261.8,271.6,261.8,269.8,172464
UFO,20161208,440,440,431.1,433.6,6420
UGARSUGAR,20161208,24.55,24.75,23.55,23.7,304039
UJAAS,20161208,44.8,44.8,43.35,43.5,669299
UJJIVAN,20161208,349.9,358,348.7,355.8,608494
ULTRACEMCO,20161208,3588,3631,3576.3,3593,206057
UMANGDAIRY,20161208,76.35,77.85,75.2,75.5,8710
UMESLTD,20161208,2.3,2.3,2.3,2.3,43
UNICHEMLAB,20161208,267.8,269.9,261.3,266.75,31786
UNIENTER,20161208,67.5,68.9,64.2,67.95,22362
UNIONBANK,20161208,143.7,143.8,141.1,141.7,2420166
UNIPLY,20161208,207.4,211,205.5,207.85,14356
UNITECH,20161208,4.8,4.85,4.75,4.8,5464304
UNITEDBNK,20161208,21.2,21.2,21,21.05,70998
UNITEDTEA,20161208,319,329,319,325.1,909
UNITY,20161208,9.35,9.35,8.8,8.9,52871
UNIVCABLES,20161208,74.4,75.8,73,74.65,9124
UPERGANGES,20161208,299,300.9,292,295.25,98974
UPL,20161208,679.45,703.5,677.05,700.15,1340805
USHAMART,20161208,15,15.9,14.8,15.7,616742
USHERAGRO,20161208,10.6,11,10.6,11,172055
UTINIFTETF,20161208,837,837,833.8,837,15
UTISENSETF,20161208,216.9,270.6,216.9,270.6,12
UTTAMSTL,20161208,28.55,29.7,28.4,28.7,156960
UTTAMSUGAR,20161208,48.5,48.85,47,47.65,24511
UVSL,20161208,0.5,0.5,0.45,0.5,264506
V2RETAIL,20161208,120.45,120.45,117.1,117.95,27077
VADILALIND,20161208,531.3,567.7,526.25,543.35,34273
VAIBHAVGBL,20161208,274.05,284.95,274,280.05,905
VAKRANGEE,20161208,284,285,283.1,284.15,308017
VALUEIND,20161208,11.85,12.35,11.6,12.25,1639
VARDHACRLC,20161208,46.6,46.85,45.9,46.25,518172
VARDMNPOLY,20161208,79.25,79.25,75.5,77.2,81675
VASCONEQ,20161208,30.75,31.3,30.6,30.7,191906
VASWANI,20161208,9,10.2,9,10.2,10044
VBL,20161208,411.95,429.95,411.05,422.75,39040
VEDL,20161208,234.35,244.9,233.8,242.95,17131136
VENKEYS,20161208,445,464,445,453.9,32907
VENUSREM,20161208,91.65,94,89.6,91.75,41452
VESUVIUS,20161208,1068,1073,1055,1067,14169
VETO,20161208,133.15,134.8,130.05,133.8,23743
VGUARD,20161208,173,177,170.85,175.75,529274
VHL,20161208,1799.95,1899.95,1782.05,1818.2,768
VICEROY,20161208,18.9,18.9,18.2,18.2,35630
VIDEOIND,20161208,104.35,106.75,103.75,104.3,275200
VIDHIDYE,20161208,51.95,53,51.55,52.55,30127
VIJAYABANK,20161208,44.55,45.6,44.55,45.1,430948
VIJIFIN,20161208,18.4,19,16.5,16.8,655546
VIJSHAN,20161208,11.8,11.8,11.1,11.55,42376
VIKASECO,20161208,17.3,17.5,17.15,17.25,1009697
VIMALOIL,20161208,34.05,36.3,34.05,36,710
VIMTALABS,20161208,102.95,104.45,100.7,102.1,106237
VINATIORGA,20161208,572.35,600,572.35,595.1,64312
VINDHYATEL,20161208,601.05,614.95,596.05,605.15,4351
VINYLINDIA,20161208,62.6,64,62.35,62.85,8386
VIPIND,20161208,121.4,123.5,120.5,122.4,137358
VIPULLTD,20161208,60.5,62,58.9,59.75,53557
VISAKAIND,20161208,197.9,204,191.55,192.75,76112
VISASTEEL,20161208,18.4,19.4,18.4,18.6,42911
VISESHINFO,20161208,0.35,0.4,0.3,0.4,13499690
VISHNU,20161208,251.2,263.75,251.2,256.95,18921
VIVIDHA,20161208,2.05,2.05,2,2,832079
VIVIMEDLAB,20161208,91.9,93.25,89.5,89.85,466965
VKSPL,20161208,0.1,0.15,0.1,0.1,201051
VLSFINANCE,20161208,50.5,52.6,50.5,51.4,45241
VMART,20161208,467.55,474.9,465,465.85,334
VOLTAMP,20161208,929,938,912.5,932.5,22233
VOLTAS,20161208,317,330,314.5,325.9,2587201
VRLLOG,20161208,265,269.5,263.1,265.9,70926
VSSL,20161208,96,96.95,93.6,95.45,2204
VSTIND,20161208,2265,2265,2190.05,2220,990
VSTTILLERS,20161208,1842.05,1853.9,1773.1,1814.9,853
VTL,20161208,1075.8,1085,1057.8,1074.45,26511
WABAG,20161208,486.35,497.2,486.35,490.2,27700
WABCOINDIA,20161208,4971.05,5040,4971.05,5021.1,2643
WALCHANNAG,20161208,144.8,147.65,144.1,144.85,64280
WANBURY,20161208,55.4,55.4,55.4,55.4,7689
WEBELSOLAR,20161208,40.95,41.35,39.5,40.85,23512
WEIZFOREX,20161208,181.5,186.4,181.5,182.1,1695
WEIZMANIND,20161208,32.5,32.5,28.5,30.5,5767
WELCORP,20161208,78.4,78.4,76.75,77.2,157437
WELENT,20161208,61.05,61.6,60.05,60.2,92870
WELINV,20161208,88.8,88.8,81.5,84.1,83
WELSPUNIND,20161208,70,70.5,68,68.75,1814243
WENDT,20161208,1778.9,1778.9,1764,1778.9,78
WHEELS,20161208,1188,1190,1165,1187,325
WHIRLPOOL,20161208,914.9,946.5,902.55,942,119390
WINDMACHIN,20161208,42.5,44.15,42.5,44.05,14990
WINSOME,20161208,1.8,1.9,1.8,1.8,47679
WIPRO,20161208,455,459.45,454.1,458.6,1049331
WOCKPHARMA,20161208,690,695.8,686.45,692.55,402578
WONDERLA,20161208,321.6,329.8,319,328.8,67745
WSI,20161208,9.35,10.2,9.35,9.4,1211
WSTCSTPAPR,20161208,136.45,140.85,136,139.9,100566
XCHANGING,20161208,65,72.3,64.55,69.15,266910
XLENERGY,20161208,2.85,2.85,2.75,2.75,3760
XPROINDIA,20161208,48,48.5,46,46.65,11539
YESBANK,20161208,1193.6,1218.9,1193.25,1215.55,1789113
ZANDUREALT,20161208,1180,1220,1174.05,1205.4,2595
ZEEL,20161208,445,454.8,443.5,452.85,1673849
ZEELEARN,20161208,41.75,42.15,41.4,41.7,153199
ZEEMEDIA,20161208,37.85,38.15,37.25,37.6,1405030
ZENSARTECH,20161208,987.9,999,987.9,995.65,4074
ZENTEC,20161208,66.5,68,66,66.35,43816
ZICOM,20161208,40.05,41.65,40.05,40.85,35035
ZODIACLOTH,20161208,186.85,186.85,177,182.85,1625
ZUARI,20161208,217.5,229.95,217.5,226.9,54099
ZUARIGLOB,20161208,97.7,98.5,94.2,95.35,19615
ZYDUSWELL,20161208,843.35,867.6,843.35,862.3,2608
ZYLOG,20161208,4.1,4.25,4,4.05,29450