20MICRONS,20160308,27.25,27.7,27,27.

2,12526
3IINFOTECH,20160308,4.2,4.55,4.2,4.4,1732298
3MINDIA,20160308,10781,10899,10652,10774.8,699
8KMILES,20160308,1830,1868,1805,1835.8,44118
A2ZINFRA,20160308,19.6,20.8,19.45,19.8,164198
AARTIDRUGS,20160308,489.05,500,489.05,495.6,6944
AARTIIND,20160308,488.5,492.95,481.05,483.7,21334
AARVEEDEN,20160308,52.5,53.1,52.5,52.9,1044
ABAN,20160308,179,191.75,178.5,185.3,3477953
ABB,20160308,1142.45,1160.5,1110.05,1153.5,108354
ABBOTINDIA,20160308,5003.1,5140,4985,5001.85,1956
ABFRL,20160308,150.1,156.1,146.25,147.8,263197
ABGSHIP,20160308,55.5,59,55.5,57.25,305234
ABIRLANUVO,20160308,750,772.85,745,748.3,403611
ACC,20160308,1239.1,1254.95,1231.1,1241.15,151748
ACCELYA,20160308,928,928,885,890.25,2462
ACE,20160308,37.45,39.85,37.15,38.3,120751
ACROPETAL,20160308,2.6,3,2.6,2.85,17610
ADANIENT,20160308,63.5,64.5,62.25,64.05,6043593
ADANIPORTS,20160308,224,231.7,222.3,228.25,3066086
ADANIPOWER,20160308,29.35,29.95,29.15,29.7,4022565
ADANITRANS,20160308,31.2,31.95,30.7,30.8,420371
ADFFOODS,20160308,75.5,79,75.3,78.15,35716
ADHUNIK,20160308,12.45,12.8,12,12.15,103758
ADI,20160308,211,245,210,235,24895
ADLABS,20160308,87.5,89.6,85.15,86.35,45537
ADORWELD,20160308,269,275,267.7,272.05,1455
ADSL,20160308,38,40.2,37,38.5,105991
ADVANIHOTR,20160308,46.1,49.4,46.1,47.1,186
ADVANTA,20160308,439.2,448.5,436.1,444.2,13388
AEGISCHEM,20160308,99,108.6,99,105.55,1925781
AFL,20160308,56.5,57.55,53.8,55.1,52083
AGARIND,20160308,146.25,154.8,146.25,153.05,26349
AGCNET,20160308,82.4,85.8,77.55,80.05,83713
AGRITECH,20160308,8.35,9.15,8.35,9.15,5800
AGRODUTCH,20160308,2.8,3.45,2.8,3.3,16877
AHLEAST,20160308,133,135,131.15,131.7,2872
AHLUCONT,20160308,248.65,255,240.2,246.45,12083
AHLWEST,20160308,115.5,125,115.5,124.7,1738
AIAENG,20160308,851,886.25,824.9,830.4,28223
AIFL,20160308,249,249.5,238.4,241.65,15466
AIL,20160308,577.85,590.2,568.45,587.7,10596
AJANTPHARM,20160308,1417,1450,1402,1421.5,190732
AJMERA,20160308,128.2,132,122.6,128.35,42751
AKSHOPTFBR,20160308,13.85,14.1,13.35,13.45,650607
AKZOINDIA,20160308,1300,1322.35,1290,1298.75,13490
ALANKIT,20160308,97.9,99.15,96.5,97.05,739994
ALBK,20160308,50.5,51.75,50.2,50.9,4565647
ALCHEM,20160308,22.5,23.35,21.5,22.3,3303
ALEMBICLTD,20160308,37.35,38.2,37.15,37.7,174448
ALICON,20160308,275,275,257.2,264,3008
ALKALI,20160308,41,44.5,41,44,5611
ALKEM,20160308,1345,1379,1325,1342.6,119691
ALKYLAMINE,20160308,306.1,323.35,306.1,320.7,3658
ALLCARGO,20160308,157,161,155.5,157.7,96922
ALLSEC,20160308,105.05,109,103,105.25,5896
ALMONDZ,20160308,9,10.25,9,9.25,733
ALOKTEXT,20160308,4.15,4.5,4.15,4.4,4291132
ALPA,20160308,33.9,33.9,33.9,33.9,3812
ALPHAGEO,20160308,550,558.85,533,538,4364
ALPSINDUS,20160308,4.95,5.35,4.5,4.7,46767
ALSTOMT&D,20160308,395.6,399,388.15,394.8,137609
AMARAJABAT,20160308,869.4,896.5,860.25,891.85,366426
AMBIKCO,20160308,846.4,851,796.9,804.3,8965
AMBUJACEM,20160308,202,204.45,199.75,201.65,3088272
AMDIND,20160308,25.6,28.2,25.6,27.5,30884
AMRUTANJAN,20160308,406.6,416,402.95,404.75,6656
AMTEKAUTO,20160308,31.4,31.8,30.75,31.15,1373879
AMTL,20160308,23.5,23.95,22.5,23.7,16026
ANANDAMRUB,20160308,12.35,12.35,11.8,12.35,363
ANANTRAJ,20160308,32.15,32.9,31.6,32.3,460360
ANDHRABANK,20160308,52.8,53.6,52.25,52.9,2148340
ANDHRACEMT,20160308,7.45,7.95,7.3,7.4,202141
ANDHRSUGAR,20160308,121,130.9,121,125,81688
ANGIND,20160308,40,41.6,39.85,40.25,134018
ANIKINDS,20160308,26.3,26.3,26.3,26.3,101
ANKITMETAL,20160308,1.75,1.85,1.7,1.85,58017
ANSALAPI,20160308,18.65,18.65,17.15,17.7,103430
ANSALHSG,20160308,21,21.5,21,21.35,10084
ANTGRAPHIC,20160308,1.5,1.5,1.5,1.5,3301
APARINDS,20160308,448.4,462.5,446,451.5,7953
APCOTEXIND,20160308,201.5,204.95,200.15,202.05,3341
APLAPOLLO,20160308,653,674.9,653,665.8,140700
APLLTD,20160308,642.75,662,633,636.05,99350
APOLLOHOSP,20160308,1410,1412.95,1391.6,1408.05,185424
APOLLOTYRE,20160308,172.5,174.85,169.4,171.75,3665146
APTECHT,20160308,56.45,57.6,56.15,56.7,116291
ARCHIDPLY,20160308,45.05,47,44.2,44.9,27014
ARCHIES,20160308,21,21.7,21,21.15,31001
ARCOTECH,20160308,368,371,364.15,367.7,285800
ARIES,20160308,86.05,88,82.25,83.1,12950
ARIHANT,20160308,41.1,42.6,41.1,42.6,600
AROGRANITE,20160308,41.5,44.1,41,43.5,1014
ARROWCOAT,20160308,492,492,451.9,464.2,12583
ARROWTEX,20160308,37.15,37.6,34.5,35.3,43299
ARSHIYA,20160308,34.65,35.9,32,32.45,187689
ARSSINFRA,20160308,34,34.4,33.3,33.7,67780
ARVIND,20160308,268.95,272.7,261.05,264.7,2157741
ARVINFRA,20160308,82,85.3,80.3,80.9,45121
ASAHIINDIA,20160308,154,156.75,150.15,151.6,14801
ASAHISONG,20160308,124,125.5,120.65,121.4,6327
ASAL,20160308,35,35,33.25,33.3,456
ASHAPURMIN,20160308,77,80,76.5,78,244861
ASHIANA,20160308,129.05,133,128.25,132.9,21589
ASHIMASYN,20160308,13.15,13.15,12.2,12.25,29399
ASHOKA,20160308,187,187,183.5,184.05,34372
ASHOKLEY,20160308,93.85,93.95,90.95,91.95,10204487
ASIANHOTNR,20160308,112,112,110,110,30
ASIANPAINT,20160308,867.9,881.8,858.05,875.7,1174011
ASIANTILES,20160308,135.35,145.9,135.35,139.5,33242
ASSAMCO,20160308,5.3,5.6,5.1,5.5,916925
ASTEC,20160308,197.9,204.9,192,193.1,12190
ASTRAL,20160308,358.9,368,347.5,365.55,40998
ASTRAMICRO,20160308,108.95,110.4,105.75,106.65,494516
ASTRAZEN,20160308,1231,1254.9,1206.05,1209.75,4941
ATFL,20160308,462.3,475,460,463.35,3822
ATLANTA,20160308,34.75,34.85,32.8,33.5,38163
ATLASCYCLE,20160308,186.4,189.3,182.1,184.35,7366
ATNINTER,20160308,0.5,0.5,0.4,0.4,19205
ATUL,20160308,1439,1462,1425,1443.25,7518
ATULAUTO,20160308,475.1,488,467.95,477.85,17840
AURIONPRO,20160308,129.7,133,124.15,125.3,10841
AUROPHARMA,20160308,700,710,689.05,705.45,1957702
AUSTRAL,20160308,0.4,0.45,0.35,0.35,170684
AUTOAXLES,20160308,577.9,590,571,589.65,2174
AUTOIND,20160308,37.8,39.4,37.2,38.4,28470
AUTOLITIND,20160308,47.5,47.5,45.8,46,3312
AVANTIFEED,20160308,406,414.8,400.3,404.15,24661
AVTNPL,20160308,29.4,29.5,27.9,28.25,36837
AXISBANK,20160308,415.6,423.05,408.8,411.75,6921273
AXISCADES,20160308,228.8,236,224.65,230.75,128289
AXISGOLD,20160308,2642,2724.85,2642,2710,852
AYMSYNTEX,20160308,103,104.4,95.2,98.35,33102
BAFNAPHARM,20160308,35.35,39.85,34.7,36.3,879738
BAGFILMS,20160308,3.9,3.9,3.65,3.75,57763
BAJAJ-AUTO,20160308,2308,2339,2295.1,2326.25,203818
BAJAJCORP,20160308,381.95,388.05,380,382.95,24787
BAJAJELEC,20160308,175.3,179.45,174,176.4,245046
BAJAJFINSV,20160308,1688,1688,1661,1669.75,171635
BAJAJHIND,20160308,16.2,17.4,16.1,16.85,8183971
BAJAJHLDNG,20160308,1458,1458,1416,1423.3,13605
BAJFINANCE,20160308,6339.8,6432.7,6274.1,6293.05,52949
BALAJITELE,20160308,104.55,107.65,104.5,106.45,156565
BALAMINES,20160308,136,142.4,135.2,135.65,15968
BALKRISIND,20160308,597.95,640,596.3,599.95,44983
BALLARPUR,20160308,12.95,13.35,12.8,13,4380994
BALMLAWRIE,20160308,510,525,510,514.6,19296
BALPHARMA,20160308,103,108,98,100.55,385095
BALRAMCHIN,20160308,93.6,102.8,93,99.55,8814462
BANARBEADS,20160308,42,44.4,41.25,42,3369
BANARISUG,20160308,1175,1250,1175,1233.65,2429
BANCOINDIA,20160308,100,101,99,100,34783
BANG,20160308,14,14,13.3,13.3,1200
BANKBARODA,20160308,143.9,147.45,140.6,141.9,14941466
BANKBEES,20160308,1536.91,1544,1517.79,1526.79,1644
BANKINDIA,20160308,94.25,95.45,92,92.5,3793143
BANSWRAS,20160308,90.8,90.8,86.1,86.85,25796
BARTRONICS,20160308,9.15,9.6,9.15,9.45,28891
BASF,20160308,805,805,773.4,777.95,6192
BASML,20160308,199.75,206,197.05,198.65,184
BATAINDIA,20160308,484,490,477.05,482.6,300697
BAYERCROP,20160308,3505.2,3605,3490,3588.25,8091
BBL,20160308,770,792,746.2,751.25,21696
BBTC,20160308,373,375,358,360.9,30607
BEARDSELL,20160308,110,110,110,110,10
BEDMUTHA,20160308,11.35,11.75,11.1,11.45,1738
BEL,20160308,1105,1114.5,1079.45,1086.1,185085
BEML,20160308,1056,1072,1035,1058.55,224770
BEPL,20160308,19.95,20,19,19.4,101098
BERGEPAINT,20160308,232,237.5,231.1,232.7,120517
BFINVEST,20160308,125.95,129.25,124.5,125.8,32461
BFUTILITIE,20160308,533,547.9,526.6,536.5,577940
BGLOBAL,20160308,5.55,5.55,5.55,5.55,3900
BGRENERGY,20160308,102.4,104.1,99.7,101.65,126061
BHAGERIA,20160308,106.05,110.95,106,108,1375
BHAGYNAGAR,20160308,16.3,16.8,16.2,16.65,2714
BHARATFORG,20160308,819.25,834,799,803,583473
BHARATGEAR,20160308,61.25,64.6,61.1,63.1,7817
BHARATIDIL,20160308,19.15,20.7,19.15,20.35,28553
BHARATRAS,20160308,862.05,900,860,877.15,268
BHARTIARTL,20160308,329.5,334,326.75,331.5,2157320
BHEL,20160308,108,111.15,104.75,106,8827275
BHUSANSTL,20160308,35.1,38.05,35.1,36.7,572373
BIL,20160308,466,470,458.05,460.5,14204
BILENERGY,20160308,1.05,1.05,1.05,1.05,1719
BINANIIND,20160308,58.7,59.8,57.9,59.25,14380
BINDALAGRO,20160308,31.5,34.5,31.5,32.85,38258
BIOCON,20160308,486.7,492.25,472.65,474.8,520081
BIRLACORPN,20160308,366,366,346.25,351.2,4173
BIRLACOT,20160308,0.05,0.05,0.05,0.05,464266
BIRLAERIC,20160308,32.8,35.25,32.8,34.5,2455
BIRLAMONEY,20160308,22.2,22.7,21.9,21.9,5753
BLBLIMITED,20160308,4,5.2,3.85,4.4,7712
BLISSGVS,20160308,134.05,142.05,134.05,136.4,343093
BLKASHYAP,20160308,14.5,15.55,13.8,14.8,179714
BLUEBLENDS,20160308,95,99,94,97.4,17300
BLUECHIP,20160308,0.55,0.55,0.55,0.55,14950
BLUEDART,20160308,5600,5800,5532,5755.95,8368
BLUESTARCO,20160308,341.35,341.35,333,334.8,5530
BLUESTINFO,20160308,215.05,217.3,208.65,210.65,1639
BODALCHEM,20160308,58.7,60.5,58.1,60.1,618693
BOMDYEING,20160308,44.45,45.8,44.15,44.6,301328
BOSCHLTD,20160308,17201,17550,17135.4,17441.25,13039
BPCL,20160308,819.8,834.85,807.5,820.9,1500128
BPL,20160308,29.2,29.9,28.4,29.5,173398
BRFL,20160308,147.05,153,145.1,146.75,5706
BRIGADE,20160308,137.3,141.9,136.15,137.85,17185
BRITANNIA,20160308,2850,2884.85,2750,2819.05,191076
BROADCAST,20160308,3.2,3.2,3.2,3.2,10
BROOKS,20160308,90.35,92.8,87,87.8,121090
BSELINFRA,20160308,3,3.2,3,3.05,26787
BSL,20160308,48,50.9,44,45.4,51317
BSLGOLDETF,20160308,2788.9,2835,2726.05,2835,117
BSLIMITED,20160308,18.2,18.2,16.55,17,921231
BSLNIFTY,20160308,85,92,83,84.4,76
BURNPUR,20160308,9.5,10.5,9.5,10.35,228704
BUTTERFLY,20160308,180.2,189.95,180.15,184.75,12336
BVCL,20160308,15.8,15.9,14.4,14.7,15996
BYKE,20160308,155.35,156.45,154.7,155.5,119222
CADILAHC,20160308,336,338.6,330.5,335.7,738298
CAIRN,20160308,131.25,139,131.25,136.7,7421489
CALSOFT,20160308,7.2,7.8,7.2,7.8,111
CAMLINFINE,20160308,85.85,87.9,85.3,86.15,65872
CANBK,20160308,183.4,186.7,178.65,179.5,4055773
CANDC,20160308,10.3,10.95,10.3,10.4,23877
CANFINHOME,20160308,1008.1,1030.35,1008.1,1023.4,13428
CANTABIL,20160308,72.85,74.3,69,72.2,11231
CAPF,20160308,375,382,367.95,377.15,121033
CAPLIPOINT,20160308,1007.05,1096,1007.05,1029.7,13685
CARBORUNIV,20160308,181.45,181.45,175.1,176,3887
CAREERP,20160308,106.85,107.95,102.5,102.95,41544
CARERATING,20160308,943,943,924,925.3,60112
CASTEXTECH,20160308,7.3,7.3,7.3,7.3,123834
CASTROLIND,20160308,365.9,369.85,363.1,366.05,186026
CCCL,20160308,4.6,4.6,4.2,4.35,24566
CCHHL,20160308,11.45,11.7,11.25,11.45,66359
CCL,20160308,186.3,186.3,181.6,182.95,97797
CEATLTD,20160308,1090,1108.15,1061.8,1098.85,380163
CEBBCO,20160308,19.6,19.6,18.7,18.75,22517
CELEBRITY,20160308,10.1,10.1,9.35,10,4167
CELESTIAL,20160308,24.4,26,24,25.55,93011
CENTENKA,20160308,163,165.9,161.5,162.2,20592
CENTEXT,20160308,1.85,1.9,1.8,1.8,16769
CENTRALBK,20160308,67,67.5,65.5,67.1,832182
CENTUM,20160308,515.45,522.85,500,503.3,9754
CENTURYPLY,20160308,168.95,169,164.5,165.6,139061
CENTURYTEX,20160308,464,482,461.1,479.5,835486
CERA,20160308,1880,1909.95,1815,1862.95,3083
CEREBRAINT,20160308,15,15.25,14.6,15.2,638783
CESC,20160308,458.55,474.75,458,468.05,343844
CGCL,20160308,144.1,148.5,137.1,139.9,1256
CHAMBLFERT,20160308,55.8,56.5,55.3,56.05,223650
CHEMFALKAL,20160308,73.6,78.05,73,76.15,2192
CHENNPETRO,20160308,202.9,207.65,195.65,199.8,833752
CHOLAFIN,20160308,664,664,650.35,663.7,14093
CHROMATIC,20160308,3.85,4.3,3.65,3.8,944670
CIGNITITEC,20160308,383.95,414.8,383.9,408,66727
CIMMCO,20160308,69.3,72.75,69,70.05,19485
CINELINE,20160308,21.95,21.95,20.5,20.7,6321
CINEVISTA,20160308,3.5,3.75,3.5,3.75,17500
CIPLA,20160308,539.8,549.7,528.8,532.35,1409496
CLNINDIA,20160308,615.45,631,601.3,610.1,9387
COALINDIA,20160308,332,333,322.35,324.05,13626475
COFFEEDAY,20160308,234.15,239.8,233,234.25,103637
COLPAL,20160308,847.25,850,821.35,825.5,723826
COMPUSOFT,20160308,9.55,9.8,9.1,9.3,3511
CONCOR,20160308,1230,1265,1199.9,1226.5,77326
CONSOFINVT,20160308,58,62.4,58,61.45,6992
CORDSCABLE,20160308,40.5,43.7,40.5,43.7,18929
COROMANDEL,20160308,172.9,183.15,172.6,174.2,141844
CORPBANK,20160308,38.65,40.2,37.2,39.9,846257
COSMOFILMS,20160308,256.9,265.7,253.9,255,105835
COUNCODOS,20160308,3.9,3.9,3.9,3.9,11072
COX&KINGS,20160308,165.5,171,164.7,167.3,213881
CPSEETF,20160308,19.2,19.48,19.1,19.32,103111
CREATIVEYE,20160308,3.5,3.6,3.35,3.55,2872
CREST,20160308,36.95,43.3,35.75,42.4,694
CRISIL,20160308,1813.8,1815,1795.05,1799.9,8139
CRMFGETF,20160308,2775,2783,2775,2783,5001
CROMPGREAV,20160308,142.3,143.2,137.3,139.45,3906529
CTE,20160308,100,102.5,100,100,11270
CUB,20160308,88.35,88.95,86.95,87.5,169677
CUBEXTUB,20160308,8.1,8.1,8.1,8.1,500
CUMMINSIND,20160308,879,884,862,865.2,106566
CYBERMEDIA,20160308,6.9,6.9,6.65,6.9,321
CYBERTECH,20160308,40.4,40.4,37.4,38,8962
CYIENT,20160308,417,417,406.75,412.45,24619
DAAWAT,20160308,204.85,204.85,195.35,197.6,2416
DABUR,20160308,248,251.3,245.95,248.6,814441
DALMIABHA,20160308,736,759.8,710,717.5,12821
DALMIASUG,20160308,80.35,94.5,80.35,90.75,667209
DATAMATICS,20160308,49.9,50.75,47.05,48.5,34723
DBCORP,20160308,325,331,321.05,324.35,6606
DBREALTY,20160308,40.8,43.35,39.25,42.75,447198
DBSTOCKBRO,20160308,19.95,20.1,19.9,19.95,5767
DCBBANK,20160308,77.85,78.95,76.05,76.55,725175
DCM,20160308,78,81.75,76.65,77.25,57547
DCMSHRIRAM,20160308,126,131.8,125,126.85,132593
DCW,20160308,22.1,22.65,21.75,22,278826
DECCANCE,20160308,565.05,573,550,558.4,1450
DEEPAKFERT,20160308,148,153,148,152.5,48756
DEEPAKNTR,20160308,62.8,64.8,61.8,62.2,19025
DEEPIND,20160308,142.25,142.45,131.7,133.15,238697
DELTACORP,20160308,61.4,65.2,60.5,61.95,1882936
DELTAMAGNT,20160308,30.4,31.35,30.4,31.35,1006
DEN,20160308,76.55,85.85,76.55,83.2,154818
DENABANK,20160308,28,28.7,27.85,28.1,885812
DENORA,20160308,316,322.05,303.05,306.05,6500
DHAMPURSUG,20160308,67.9,73.85,65.65,71.65,1569777
DHANBANK,20160308,19.4,19.7,19.15,19.2,132908
DHANUKA,20160308,558,565.05,545,557,6599
DHARSUGAR,20160308,17.5,18.1,16.5,17.7,28365
DHFL,20160308,174,179.2,171.05,175.05,1728108
DHUNINV,20160308,135,140.9,135,137.35,56
DIAPOWER,20160308,24.9,26.7,24.6,25.95,89743
DICIND,20160308,556,574.9,555,565.85,2161
DIGJAM,20160308,10.4,10.7,10.4,10.7,79404
DISHMAN,20160308,366.75,381.8,356,366.8,1899044
DISHTV,20160308,75.7,78.35,75.55,77.75,7103576
DIVISLAB,20160308,1010.7,1025.55,998,1022.75,387188
DLF,20160308,107.5,109.6,105.6,106.85,9299049
DLINKINDIA,20160308,138.7,141.6,131,133.8,47560
DOLPHINOFF,20160308,84.85,90.5,84,85.75,331482
DONEAR,20160308,25.75,25.75,24.15,24.45,81055
DPL,20160308,75.65,75.9,73.5,74.2,220777
DPSCLTD,20160308,16.5,16.75,15.5,15.85,4055
DQE,20160308,21.95,22.45,20.7,21.25,114135
DREDGECORP,20160308,319,341.4,319,330.9,76014
DRREDDY,20160308,3260,3270,3188,3219.55,300671
DSKULKARNI,20160308,75.5,75.85,73.55,74.65,22147
DSSL,20160308,13.3,13.75,13.3,13.5,3036
DTIL,20160308,239.9,248,239.9,240.5,440
DUNCANSLTD,20160308,10.7,11.7,10.7,11.7,1016
DWARKESH,20160308,135.5,159,131.05,156.8,878951
DYNAMATECH,20160308,1679,1689,1590,1599.1,2513
DYNATECH,20160308,15,16,14,15.15,41022
EASTSILK,20160308,2.4,2.65,2.4,2.5,41548
EASUNREYRL,20160308,32.45,32.7,31,31.8,16577
ECEIND,20160308,159.05,159.05,151.05,152.15,876
ECLERX,20160308,1349.9,1349.9,1305,1320.1,44776
EDELWEISS,20160308,57.7,58.8,56.65,57.9,500156
EDL,20160308,61,61,57.7,58.1,52894
EDUCOMP,20160308,12.35,12.8,12.15,12.3,416632
EICHERMOT,20160308,19200,19995,19150,19802.05,103545
EIDPARRY,20160308,190.5,202.35,187.2,196.95,471502
EIHAHOTELS,20160308,289.95,300,281.4,284.35,7561
EIHOTEL,20160308,108.5,108.7,105.5,106.1,67379
EKC,20160308,16.3,17.75,15.75,17.25,326262
ELAND,20160308,30.05,30.05,28.75,30.05,146109
ELECON,20160308,55.35,57.5,54.5,56.8,1184544
ELECTCAST,20160308,18.75,19.15,18.1,18.4,276871
ELECTHERM,20160308,45.8,46.4,44.1,45.05,1886
ELGIEQUIP,20160308,131.45,134,131.1,132.9,35135
ELGIRUBCO,20160308,25.4,25.95,25,25.3,5850
EMAMIINFRA,20160308,39.95,39.95,33.9,35.65,10082
EMAMILTD,20160308,990,999.8,981.5,987.3,26515
EMCO,20160308,29,29,27.4,28.2,545213
EMKAY,20160308,52.6,53.4,52.45,52.45,800
EMMBI,20160308,61,63.5,59,62.6,45598
ENERGYDEV,20160308,56,56.5,52.9,55.2,253640
ENGINERSIN,20160308,164.2,166.05,161.5,163.45,788398
ENIL,20160308,630,750,625.05,715.3,225004
ENTEGRA,20160308,3.75,3.75,3.75,3.75,100
EON,20160308,54.9,56.2,52.1,55.85,25895
EROSMEDIA,20160308,153.3,165,153.3,161.2,1489735
ESABINDIA,20160308,540.1,579.8,540.1,571.15,1435
ESCORTS,20160308,137.7,139.7,135.1,136.95,325374
ESL,20160308,3.3,3.35,3.2,3.3,633586
ESSARSHPNG,20160308,25,26.7,24.7,25.3,25794
ESSDEE,20160308,140.95,142.75,135.1,135.8,316110
ESSELPACK,20160308,143.2,147.7,143.2,146.45,34796
ESTER,20160308,44.75,49,44.75,47.35,187833
EUROCERA,20160308,3.1,3.1,2.8,2.9,41175
EUROTEXIND,20160308,22.95,22.95,21.95,21.95,782
EVEREADY,20160308,231.95,249,231.1,236.15,240525
EVERESTIND,20160308,235,240,230.1,233.05,7753
EVERONN,20160308,22.4,22.9,21.7,21.85,42644
EXCEL,20160308,27.9,28.6,26.75,27.2,10179
EXCELCROP,20160308,1069.95,1091.95,1060,1070.7,6352
EXCELINDUS,20160308,161.1,165.05,157.7,162,11016
EXIDEIND,20160308,132.25,132.3,129.6,130.6,510874
FACT,20160308,24.05,24.35,22.8,23.1,97344
FAGBEARING,20160308,3974,3974,3855.65,3899.9,3242
FARMAXIND,20160308,0.2,0.25,0.2,0.25,1196166
FCEL,20160308,21.6,22.4,20.95,21.35,4730399
FCL,20160308,24,24.6,23.8,24.2,37116
FCSSOFT,20160308,0.4,0.4,0.35,0.35,275283
FDC,20160308,188,192,185.65,188.35,12895
FEDDERLOYD,20160308,67.95,68.6,65.5,66.8,72663
FEDERALBNK,20160308,48.55,50.4,48.55,49.55,2145473
FIEMIND,20160308,759,759,740.3,746.5,19294
FILATEX,20160308,37.5,37.7,36.15,36.55,35602
FINANTECH,20160308,81.8,83.5,80.2,80.55,258826
FINCABLES,20160308,234,235.9,226.15,229.15,87787
FINPIPE,20160308,340,360.9,340,359.05,245002
FIRSTWIN,20160308,3.05,3.05,2.9,2.9,4400
FLEXITUFF,20160308,199,203.7,195,198.6,20345
FLFL,20160308,79.5,81.75,78.25,78.7,31495
FMGOETZE,20160308,325,329.85,315.3,320.45,218506
FMNL,20160308,26.75,26.75,24.9,25.65,7701
FORTIS,20160308,171.85,175,168.55,171.35,276704
FOSECOIND,20160308,1174,1274.4,1174,1184.5,744
FRL,20160308,136.75,136.75,132,133.65,199061
FRLDVR,20160308,110,114.6,102.9,112.1,31963
FSL,20160308,34,36.35,34,36.15,2297890
GABRIEL,20160308,82.4,85.5,80.5,85.05,111626
GAEL,20160308,39.8,40.65,39.3,40,23771
GAIL,20160308,338,353,338,349.6,1040434
GAL,20160308,35.2,36.8,33.65,34.9,87557
GALLANTT,20160308,28,29.5,28,28.7,11264
GALLISPAT,20160308,376.1,380,368.2,376.3,63498
GAMMNINFRA,20160308,5.15,5.3,5.05,5.2,553606
GAMMONIND,20160308,14.55,15.5,14.55,15,263379
GANDHITUBE,20160308,211.15,213,211,211,484
GANECOS,20160308,130,139.5,127.1,136.25,20028
GANESHHOUC,20160308,104.9,104.95,101.9,103.15,5222
GANGOTRI,20160308,1.75,1.75,1.75,1.75,100
GARDENSILK,20160308,23,24.15,22.85,23.6,15250
GARWALLROP,20160308,291.05,305,287,293.6,61171
GATI,20160308,110.8,114.5,110.2,112.3,1166920
GAYAPROJ,20160308,580.1,589.05,562.4,566.55,15886
GDL,20160308,264.05,282.5,258.95,272.2,202827
GEECEE,20160308,103.5,107.9,103.05,103.95,4820
GEMINI,20160308,2.3,2.3,2.3,2.3,1197
GENESYS,20160308,57,62,57,61.05,12449
GENUSPAPER,20160308,4.15,4.2,3.95,4.15,78217
GENUSPOWER,20160308,49.5,51.15,48.65,49.05,284441
GEOJITBNPP,20160308,31.5,31.9,30.5,30.8,83795
GEOMETRIC,20160308,170,176.95,168.25,172.7,563927
GESHIP,20160308,300.1,313.95,300,308.3,155875
GHCL,20160308,109,114.65,109,113.05,199834
GICHSGFIN,20160308,215.95,218,214.25,215.05,32865
GILLANDERS,20160308,56.6,56.6,53.55,54.7,3078
GILLETTE,20160308,4493.8,4550,4405,4502,10780
GINNIFILA,20160308,16.75,18,16.5,16.65,107918
GIPCL,20160308,78.5,80,78,79.25,6284
GITANJALI,20160308,32.7,34.8,32.3,34.1,548592
GKWLIMITED,20160308,558,558,516.3,529.6,645
GLAXO,20160308,3215.05,3249.95,3190,3204,5396
GLENMARK,20160308,812.35,838,800.1,808.4,573286
GLFL,20160308,2.3,2.3,2.3,2.3,1900
GLOBALVECT,20160308,74.1,77,74.1,75.25,6390
GLOBOFFS,20160308,282.85,285,273.5,275.6,30289
GLOBUSSPR,20160308,66.5,69.7,66,67.1,112178
GMBREW,20160308,782.5,854.9,771.05,822.95,162673
GMDCLTD,20160308,60.45,65.85,60.45,64.8,490526
GMRINFRA,20160308,11.9,12.1,11.75,12,22801870
GNFC,20160308,71.5,72.4,70.1,70.6,59935
GOACARBON,20160308,72.9,74.8,70,73.15,29272
GOCLCORP,20160308,131,135,129,134.6,3629
GODFRYPHLP,20160308,1160,1187.95,1142.7,1164.1,90163
GODREJCP,20160308,1254,1279.45,1244.65,1253.7,461643
GODREJIND,20160308,319.45,326.35,318.2,323.15,293110
GODREJPROP,20160308,281.1,281.55,276.1,276.9,64433
GOKEX,20160308,62,63.4,58.85,59.9,163078
GOKUL,20160308,13.2,14,12.8,13,15044
GOLDBEES,20160308,2667,2684.9,2655.1,2675.65,34134
GOLDENTOBC,20160308,37.2,38,35.6,36.6,3133
GOLDIAM,20160308,45.15,45.95,42.95,43.2,20071
GOLDINFRA,20160308,17.2,17.35,16.75,17.05,5892
GOLDSHARE,20160308,2645,2655.25,2630.7,2648.35,3986
GOLDTECH,20160308,4.55,4.55,4.35,4.35,11
GOODLUCK,20160308,90,93.8,89.05,90.65,29959
GPIL,20160308,58.85,58.85,54.05,57.15,465136
GPPL,20160308,157.45,157.5,154.15,155,226569
GRANULES,20160308,118.9,119.9,116.35,117.8,755462
GRAPHITE,20160308,68.95,71.7,68.1,69.1,24267
GRASIM,20160308,3523.5,3548,3501.05,3529.35,58324
GRAVITA,20160308,22.45,24.75,22.3,23.4,100812
GREAVESCOT,20160308,127.2,127.2,125.1,126.2,46248
GREENFIRE,20160308,1.55,1.6,1.5,1.5,12100
GREENLAM,20160308,529.85,529.85,461,473.7,1866
GREENPLY,20160308,180.95,188.8,179,179.75,7908
GREENPOWER,20160308,12.3,12.9,12.15,12.5,444022
GRINDWELL,20160308,590,620,590,603.15,2602
GRPLTD,20160308,926,971,925.05,970,1200
GRUH,20160308,237,238.95,232.95,237.35,237854
GSCLCEMENT,20160308,23,23.5,23,23.25,26530
GSFC,20160308,64.25,64.95,63.25,64.05,186005
GSKCONS,20160308,5658.6,5674.45,5580.05,5650,38462
GSPL,20160308,131.4,132.3,129.2,129.95,147666
GSS,20160308,25.6,25.6,24.85,24.9,4216
GTL,20160308,12.35,12.5,12,12,48359
GTLINFRA,20160308,2.3,2.35,2.25,2.3,669914
GTNIND,20160308,11.1,11.5,10.05,10.55,2660
GTNTEX,20160308,9.6,10.5,9.6,9.65,1461
GTOFFSHORE,20160308,43,45.3,41.5,42.3,106471
GUFICBIO,20160308,48.9,49.6,46,47.05,163239
GUJALKALI,20160308,154.6,163,153.9,157.45,13319
GUJAPOLLO,20160308,122,123.7,120,120.1,703
GUJFLUORO,20160308,494,521,493,502.4,29657
GUJGASLTD,20160308,500,530.8,497.1,506.15,63658
GUJNRECOKE,20160308,3.1,3.15,3,3.05,1217790
GUJNREDVR,20160308,2.1,2.3,2.1,2.2,16509
GULFOILLUB,20160308,490.95,490.95,476,481.95,14627
GULFPETRO,20160308,56,56.85,54.3,55.05,35909
GULPOLY,20160308,328.85,328.85,306,309.25,2402
GVKPIL,20160308,7.05,7.15,6.9,7.05,2285388
HANUNG,20160308,8.1,8.45,8.1,8.15,17221
HARITASEAT,20160308,432,436.5,416.5,425.6,2580
HARRMALAYA,20160308,45.1,47.15,45.1,45.95,30839
HATHWAY,20160308,36.9,39.65,36.05,38.15,516647
HATSUN,20160308,402.95,402.95,398,398.2,2876
HAVELLS,20160308,281.7,287.5,278.8,285.15,1418658
HBLPOWER,20160308,36.3,36.7,34.2,35.55,270084
HBSTOCK,20160308,7.4,7.7,7.25,7.25,222
HCC,20160308,20,20,19.3,19.65,2991313
HCIL,20160308,15.85,16.2,15.35,15.55,686813
HCL-INSYS,20160308,38.5,39.75,37.8,38.85,2102393
HCLTECH,20160308,828,831.95,809.45,815.25,3245006
HDFC,20160308,1120,1150.8,1119,1146.45,3121092
HDFCBANK,20160308,1024,1024,1009.5,1014.15,478422
HDFCMFGETF,20160308,2739.5,2766.75,2720,2758.15,3430
HDFCNIFETF,20160308,752.9,753.45,748.95,748.95,44
HDIL,20160308,70.6,74.4,70.4,71.8,21069623
HEG,20160308,137.8,142,136,140.35,26053
HEIDELBERG,20160308,68.2,69.8,67.1,69.45,104932
HERCULES,20160308,142.75,142.75,134,136,8859
HERITGFOOD,20160308,521.65,530.8,518.05,523.75,11909
HEROMOTOCO,20160308,2840,2840,2800.5,2809.55,424372
HESTERBIO,20160308,429.95,429.95,414.6,416.4,4925
HEXATRADEX,20160308,15.45,16.65,15.45,15.75,581
HEXAWARE,20160308,258.8,263.2,256.15,259.55,982777
HFCL,20160308,17.75,17.8,17.1,17.2,3474610
HGS,20160308,393.65,404.9,389,390.85,7066
HIKAL,20160308,138,139.8,130.35,135.75,52322
HIL,20160308,487.05,506,487,494.65,5453
HILTON,20160308,17.95,18,16.5,17.35,3530
HIMATSEIDE,20160308,178.75,188,175.3,186.1,371394
HINDALCO,20160308,80.3,84.2,80.05,83.15,19055239
HINDCOMPOS,20160308,952.25,1046.9,952.1,997.5,242
HINDCOPPER,20160308,48.1,52,48.1,50.05,202720
HINDDORROL,20160308,11.5,11.5,10.75,11.1,31507
HINDMOTORS,20160308,5.35,5.6,5.2,5.25,325123
HINDNATGLS,20160308,70,73,68.5,73,435
HINDOILEXP,20160308,30.4,31.45,30.2,30.6,640446
HINDPETRO,20160308,751.9,766.8,735,751.5,1348661
HINDUJAFO,20160308,30.8,32.3,30.45,32,808
HINDUJAVEN,20160308,395.9,409,395.9,405.3,5595
HINDUNILVR,20160308,848,848,824,826.25,1342346
HINDZINC,20160308,172.6,178.25,171.8,174.35,1787572
HIRECT,20160308,65.95,65.95,64,64.7,4258
HITACHIHOM,20160308,1168,1178,1135,1147.35,9996
HITECHGEAR,20160308,251,262.2,248,255.75,3830
HITECHPLAS,20160308,160,170,158.55,165.85,21007
HMT,20160308,48,49,45.2,47.2,579953
HMVL,20160308,272.85,274,261.7,266.5,22892
HNGSNGBEES,20160308,1984.8,1984.8,1916.2,1916.2,25
HOCL,20160308,14,14.4,13.5,13.6,37670
HONAUT,20160308,8738.85,8738.85,8555,8683.95,348
HONDAPOWER,20160308,1180.85,1180.85,1158.5,1166.05,1038
HOTELEELA,20160308,17.9,17.9,17.25,17.7,76270
HOTELRUGBY,20160308,5.9,5.9,5.5,5.5,134705
HOVS,20160308,84.5,87.9,81.5,82.1,24139
HSIL,20160308,278.7,280.85,272,277.35,70719
HTMEDIA,20160308,81.5,81.5,79.55,80.3,81050
HUBTOWN,20160308,106.15,108,104.1,106.3,189182
IBREALEST,20160308,51.6,54,51.3,53.8,9081503
IBULHSGFIN,20160308,667.85,684.75,650.25,661.25,2320423
IBVENTURES,20160308,19.65,20.25,19.6,19.7,266754
IBWSL,20160308,13.15,13.45,12.7,13.15,99201
ICICIBANK,20160308,219.95,219.95,214.3,216.85,17166366
ICIL,20160308,937.95,956,902.5,918.45,62909
ICNX100,20160308,94,94,94,94,2
ICRA,20160308,3674,3674,3575.05,3595.6,743
ICSA,20160308,2.5,2.55,2.4,2.55,48555
IDBI,20160308,67.95,70.3,66.4,68.85,10724894
IDBIGOLD,20160308,2689.35,2810,2689.35,2796.25,3026
IDEA,20160308,106,107.1,104.65,105.9,8377238
IDFC,20160308,40.65,40.9,39.85,40.05,1512440
IDFCBANK,20160308,49.55,50.1,48.9,49.1,2853649
IFBAGRO,20160308,391.05,407.45,388,393.55,2283
IFBIND,20160308,319,324,311.6,314.55,6099
IFCI,20160308,23.4,23.75,22.9,23.1,5816448
IFGLREFRAC,20160308,86.6,89.6,82.3,86.05,102037
IGARASHI,20160308,498,505.4,490.6,497.15,40122
IGL,20160308,537.5,539,522,524.1,304423
IGOLD,20160308,2739.95,2766.95,2711,2766.95,439
IGPL,20160308,92.35,101.5,92.3,99.25,29712
IIFL,20160308,179,189,179,186.25,22183
IITL,20160308,59.05,59.05,59.05,59.05,30
IL&FSENGG,20160308,46.15,48.3,45,46.1,86941
IL&FSTRANS,20160308,74.4,76,71.65,74.05,160054
IMFA,20160308,124.95,127.5,120.55,122.85,3111
IMPAL,20160308,675,685,670,670.05,1136
IMPEXFERRO,20160308,1.55,1.55,1.45,1.5,40646
INDBANK,20160308,7.75,7.85,7.45,7.65,7543
INDHOTEL,20160308,100.4,101.45,97.45,98.05,177975
INDIACEM,20160308,74.5,77.3,74.1,75.8,1899640
INDIAGLYCO,20160308,75.5,81.15,74,80.4,75799
INDIANB,20160308,102.5,102.5,98,100.65,631049
INDIANCARD,20160308,199.95,218.95,195.1,207.95,7577
INDIANHUME,20160308,293.05,312,290,292.45,8375
INDIGO,20160308,874.65,874.65,851.1,859.5,645792
INDLMETER,20160308,82,88.4,81.8,85.55,1244
INDNIPPON,20160308,356,368.95,350,356.05,471
INDOCO,20160308,274,285,274,282.4,12391
INDORAMA,20160308,28.4,30,26.65,27.1,56425
INDOSOLAR,20160308,8.25,8.3,7.9,8,295675
INDOTECH,20160308,169.55,178,169.3,170.35,5598
INDOTHAI,20160308,23.75,23.9,22.95,23,2712
INDOWIND,20160308,4.2,4.2,3.8,3.85,34508
INDRAMEDCO,20160308,52.6,52.7,50.6,51,54477
INDSWFTLAB,20160308,39.3,42.9,39.3,41.35,106276
INDSWFTLTD,20160308,5.85,5.85,5.4,5.6,14292
INDTERRAIN,20160308,125,125,115,116.7,15453
INDUSINDBK,20160308,916,927.55,904,921.05,1879422
INFINITE,20160308,205.85,209.7,187.65,193.3,76158
INFOMEDIA,20160308,4.1,4.3,3.95,3.95,61356
INFRABEES,20160308,249,249,245.95,246.62,159
INFRATEL,20160308,369,380.6,368.1,378.65,3842695
INFY,20160308,1163,1190.5,1147.4,1163.45,3808873
INGERRAND,20160308,646,654.8,631.25,634.55,5758
INIFTY,20160308,77,77.98,77,77.62,53967
INOXLEISUR,20160308,209.95,214,209.55,210.4,94462
INOXWIND,20160308,290,306.9,285.9,288.55,558713
INSECTICID,20160308,329.9,355,320.35,323.05,22253
INTELLECT,20160308,189.45,197,186.85,192.15,931212
INVENTURE,20160308,13,13,12.55,12.55,803
IOB,20160308,27,27.7,26.65,27.45,1096694
IOC,20160308,387,403.5,385,398.1,1321707
IOLCP,20160308,71.2,71.2,68.75,69.75,30667
IPAPPM,20160308,272.05,296.9,272,290.75,223827
IPCALAB,20160308,576.4,580,557.6,563.15,439332
IRB,20160308,231,232.4,226,227.85,991749
ISFT,20160308,316.15,335.7,316.15,330.35,33705
ISMTLTD,20160308,7.3,7.8,7.2,7.45,52154
ITC,20160308,316,324,316,320.25,8415752
ITDCEM,20160308,103.5,105.4,100.1,103.95,306636
ITI,20160308,25.35,26.7,25.25,25.7,215373
IVC,20160308,16.25,16.45,16,16.2,143971
IVP,20160308,86.5,88.4,83.6,84.45,17420
IVRCLINFRA,20160308,7.6,7.8,7.55,7.65,1241184
IZMO,20160308,47.5,48.9,44.6,45.4,119881
J&KBANK,20160308,65.5,65.5,64,64.15,715476
JAGRAN,20160308,158,159.6,154.1,155.5,25424
JAGSNPHARM,20160308,39.6,39.6,37.35,37.8,28690
JAIBALAJI,20160308,7.8,7.8,7.3,7.8,622530
JAICORPLTD,20160308,69.45,72.1,68.25,69.45,2301706
JAIHINDPRO,20160308,9,10.05,9,9.45,10024
JAMNAAUTO,20160308,135,136.9,132.2,133.7,162817
JAYAGROGN,20160308,105.1,112,105.1,110.9,4425
JAYBARMARU,20160308,128,129.9,125.6,126.25,3027
JAYNECOIND,20160308,7.9,8.15,7.1,7.7,64852
JAYSREETEA,20160308,74.3,77.5,73.3,75.15,98043
JBCHEPHARM,20160308,265,266,259,263.55,40251
JBFIND,20160308,188,192,179.5,181.35,116534
JBMA,20160308,138.15,140.5,138,140.1,8401
JCTEL,20160308,0.35,0.35,0.35,0.35,61400
JENSONICOL,20160308,8.4,9.9,8.4,8.7,74182
JETAIRWAYS,20160308,531,536.5,520.5,526.65,3245832
JHS,20160308,25.05,25.05,24.15,25.05,8608
JIKIND,20160308,0.85,0.85,0.8,0.85,7105
JINDALPHOT,20160308,160.4,173.4,158,164.4,20420
JINDALPOLY,20160308,421.95,458,416.15,432.65,147355
JINDALSAW,20160308,42.05,44.5,42.05,43.6,714264
JINDALSTEL,20160308,64,67.4,63.5,66.4,18857907
JINDCOT,20160308,10.6,10.6,9.9,10,20811
JINDRILL,20160308,126.85,135.65,123.5,127.15,17641
JINDWORLD,20160308,154.8,158,142.05,145.05,7835
JISLDVREQS,20160308,39.7,40.35,39.55,40,60312
JISLJALEQS,20160308,56.75,58.2,56.1,57.6,4136511
JKCEMENT,20160308,540,558.5,540,545.35,5093
JKIL,20160308,309,312.05,291,292.6,9534
JKLAKSHMI,20160308,285.5,299,285.5,295.15,104128
JKPAPER,20160308,42.95,44.75,42.9,44.15,95292
JKTYRE,20160308,82.2,83.15,79.6,80.7,1295405
JMA,20160308,179.8,180.05,179,180,819
JMCPROJECT,20160308,199,208.9,196.1,198.15,6091
JMFINANCIL,20160308,39.45,40.9,38.6,40.3,192336
JMTAUTOLTD,20160308,55.15,56.9,55,55.15,17450
JOCIL,20160308,161,164,159.9,160.9,2908
JPASSOCIAT,20160308,7.8,8.2,7.6,7.85,37914324
JPINFRATEC,20160308,9.85,10.2,9.6,9.7,1174287
JPOLYINVST,20160308,78,81,76.25,80.3,4479
JPPOWER,20160308,4.7,4.95,4.6,4.85,2249897
JSL,20160308,19.35,19.35,18.35,18.45,291002
JSLHISAR,20160308,29.15,30,28.75,28.9,174807
JSWENERGY,20160308,68.7,70.85,68.55,69.6,5230538
JSWHL,20160308,1020.95,1035,1003,1016.6,2432
JSWSTEEL,20160308,1193.95,1206.85,1176,1186.25,814229
JUBILANT,20160308,365,390,361,379.15,1189078
JUBLFOOD,20160308,1133.65,1199,1119.6,1180.75,410243
JUBLINDS,20160308,160.95,164.5,146.5,155.2,35767
JUNIORBEES,20160308,184,185.55,181.02,182.76,9824
JUSTDIAL,20160308,765,765.05,641,650,9949251
JVLAGRO,20160308,20.75,20.75,19.5,19.7,36282
JYOTHYLAB,20160308,277.65,280,269.55,275.4,38835
JYOTISTRUC,20160308,12.5,12.5,12.05,12.25,278422
KABRAEXTRU,20160308,83,84.5,82.6,83.75,8054
KAJARIACER,20160308,921.65,950.05,919,944.15,221927
KAKATCEM,20160308,131,134,130,132.3,9246
KALINDEE,20160308,109,109.2,106.55,107.5,51054
KALPATPOWR,20160308,185.8,185.8,179.1,183.25,22191
KAMATHOTEL,20160308,35.95,36.75,33.2,36.35,2555
KANANIIND,20160308,14.9,15.5,14.15,14.2,18366
KANORICHEM,20160308,57.85,57.85,54,54.9,43648
KANSAINER,20160308,285,285,273.75,275.15,130998
KARMAENG,20160308,19.85,19.85,17.1,17.1,200
KARURVYSYA,20160308,403.95,404,398.7,400.8,82743
KAUSHALYA,20160308,4.05,4.05,3.8,3.8,2400
KAVVERITEL,20160308,18.9,20.45,18.4,18.45,836
KAYA,20160308,869,878.9,828.55,843,8387
KCP,20160308,69.05,73.05,69.05,71.6,123827
KCPSUGIND,20160308,23.85,25.85,23.5,25,391771
KEC,20160308,113.8,116.2,110.5,113.65,270500
KECL,20160308,30.6,30.7,28.5,28.85,109535
KEI,20160308,100.1,101.9,98.25,100.05,202591
KELLTONTEC,20160308,229,236.9,223.25,227.75,255858
KEMROCK,20160308,13.5,14.2,12.4,12.85,50679
KERNEX,20160308,32.5,32.5,31.1,31.7,9101
KESARENT,20160308,26.8,28.95,23.6,28.85,5480
KESORAMIND,20160308,91,92.3,88.15,89.6,312734
KGL,20160308,1.75,1.8,1.65,1.8,585876
KHAITANELE,20160308,37.5,37.5,37.5,37.5,50
KHAITANLTD,20160308,12,12,12,12,50
KICL,20160308,1598.95,1623.95,1598.95,1600,43
KIL,20160308,48.75,50.75,47,47.75,17573
KILITCH,20160308,37.15,37.75,36.6,37.25,3321
KIRIINDUS,20160308,83,85.5,81.5,83.7,16986
KIRLOSBROS,20160308,120,120.25,118.55,119,14485
KIRLOSENG,20160308,224.95,224.95,213.3,215,6018
KIRLOSIND,20160308,603,623.45,603,606.75,362
KITEX,20160308,412.1,424.5,407.5,410.15,100275
KKCL,20160308,1850,1900,1850,1899.9,1729
KMSUGAR,20160308,5.5,5.55,5.1,5.55,106698
KNRCON,20160308,515,528.95,493,520.75,13866
KOHINOOR,20160308,40.75,41.5,39.75,41.2,36496
KOKUYOCMLN,20160308,80.6,81.05,79,79.75,36911
KOLTEPATIL,20160308,107.05,109.9,106.05,106.9,35097
KOPRAN,20160308,53.9,53.95,51,52.45,616439
KOTAKBANK,20160308,664.95,665.8,648.05,650.55,663558
KOTAKBKETF,20160308,154.75,155.22,152.2,153.13,10117
KOTAKGOLD,20160308,264,264,260.8,263.7,31607
KOTAKNIFTY,20160308,758,763,756,761.71,1364
KOTAKNV20,20160308,34.1,34.1,34.1,34.1,21
KOTAKPSUBK,20160308,240,242,235.01,236.57,3282
KOTARISUG,20160308,10.45,11.4,10,11,88908
KOTHARIPET,20160308,20,20.9,19.2,19.4,19034
KOTHARIPRO,20160308,168,176,168,169.7,10695
KPIT,20160308,145.3,145.3,138.5,142.6,871712
KPRMILL,20160308,728,754,712.2,740.95,23875
KRBL,20160308,208,210,202,204.1,149073
KRIDHANINF,20160308,89.1,91.9,89,89.7,21242
KSBPUMPS,20160308,537.95,565.85,528,555.8,6176
KSCL,20160308,391,410.7,390.9,398.55,1447354
KSERASERA,20160308,0.25,0.25,0.2,0.25,218510
KSK,20160308,38.55,38.55,36.75,37.25,172724
KSL,20160308,153.4,161.85,153,155.3,147664
KTIL,20160308,400,402,395.1,397.15,3151
KTKBANK,20160308,97.4,97.6,95.6,95.9,945656
KWALITY,20160308,102.5,104.5,99.8,101.35,1002397
L&TFH,20160308,55.9,55.9,54.15,54.85,1345303
LAKPRE,20160308,34.4,34.4,33.05,33.15,831
LAKSHMIEFL,20160308,15.35,16.35,14.9,15.05,195545
LAKSHVILAS,20160308,88.9,89.3,87.8,88.25,362866
LALPATHLAB,20160308,860.4,866,840,844.65,64592
LAMBODHARA,20160308,106.1,109,105.1,106.2,20692
LAOPALA,20160308,584.05,587.75,568,569.8,21099
LAXMIMACH,20160308,3250,3250,3192,3198.8,1649
LCCINFOTEC,20160308,0.25,0.25,0.25,0.25,2000
LGBBROSLTD,20160308,452,452,425,432.55,4681
LGBFORGE,20160308,6.2,6.2,5.65,5.65,43619
LIBERTSHOE,20160308,153.3,157.4,150.8,151.6,56646
LICHSGFIN,20160308,448.2,455.5,444.4,448.8,1925341
LICNETFGSC,20160308,14.69,14.73,14.69,14.73,118
LICNETFN50,20160308,75.5,75.5,75.5,75.5,14
LINCOLN,20160308,163.9,167.5,156.3,159.2,95086
LINCPEN,20160308,179.2,191.95,179.2,182.95,3832
LINDEINDIA,20160308,270,270,260.9,269.7,918
LIQUIDBEES,20160308,999.99,1000.01,999.99,1000,751508
LITL,20160308,5.5,5.65,5.45,5.55,3774461
LLOYDELENG,20160308,208.45,212.2,202.25,204.4,224233
LML,20160308,7.25,7.6,7.1,7.4,173021
LOKESHMACH,20160308,74.5,74.5,70.65,71.4,9470
LOTUSEYE,20160308,19.3,19.3,17.65,17.8,24421
LOVABLE,20160308,231.75,237.5,230.55,233.35,30412
LPDC,20160308,3.5,4,3.4,3.75,15781
LT,20160308,1201,1212,1173.2,1187.45,2015188
LUMAXAUTO,20160308,35.4,36.9,33.65,35.1,16188
LUMAXIND,20160308,400,414,400,409.8,6419
LUMAXTECH,20160308,298.9,304.7,293,295.9,6883
LUPIN,20160308,1782.1,1835,1760.5,1824.7,1428776
LUXIND,20160308,2870,2874,2760,2767.05,478
LYCOS,20160308,24.6,25.4,24.3,24.6,324374
LYKALABS,20160308,76.95,83.85,76.55,82.65,602861
LYPSAGEMS,20160308,93,98.8,91.1,92.9,19380
M&M,20160308,1225,1234,1214.95,1219.4,729909
M&MFIN,20160308,241.9,242,226.9,229,951344
M100,20160308,12.78,12.99,12.78,12.81,23846
M50,20160308,70,72.5,70,71.13,6624
MAANALU,20160308,28.5,28.95,27.8,28.95,25
MADHAV,20160308,42,43.65,42,42.8,11138
MADHUCON,20160308,50.95,51.75,49.6,50.65,73887
MADRASFERT,20160308,13.35,13.35,12.5,12.6,33339
MAGMA,20160308,87.45,88.7,84,85.45,67863
MAHABANK,20160308,30.3,30.3,29.5,29.6,248650
MAHINDCIE,20160308,186,186,180,181.8,111568
MAHLIFE,20160308,440,443.9,425.05,428.95,7341
MAHSCOOTER,20160308,1230,1234.95,1205.5,1215.75,2498
MAHSEAMLES,20160308,139.4,141.9,135,137.05,272449
MAITHANALL,20160308,104.9,105.7,95.6,105.2,5409
MAJESCO,20160308,559,564.3,537.1,544.55,98322
MALUPAPER,20160308,10.4,11.25,10.35,11,4774
MANAKALUCO,20160308,3.2,3.7,3.2,3.55,398458
MANAKCOAT,20160308,3.9,4.25,3.9,4,1270
MANAKINDST,20160308,5.15,5.15,4.5,4.55,2670
MANAKSIA,20160308,37.6,39,35.5,38.15,4251
MANAKSTEEL,20160308,7,7,6.1,6.25,664
MANALIPETC,20160308,25.6,26.5,25.1,25.6,219087
MANAPPURAM,20160308,32.25,33.2,32,33,2912887
MANDHANA,20160308,285,293,280.25,285.1,18434
MANGALAM,20160308,223.8,227.85,222.9,227.85,19600
MANGCHEFER,20160308,41.9,41.9,39.55,40.2,7128
MANGLMCEM,20160308,181.05,185,181.05,181.75,9241
MANGTIMBER,20160308,16.9,18.15,16.9,17.85,3844
MANINDS,20160308,57.1,62,57.05,61.2,343258
MANINFRA,20160308,33.25,33.8,32.05,32.45,255423
MANPASAND,20160308,437,448,436,442.65,27204
MANUGRAPH,20160308,49.5,51,45.35,47.25,32534
MARALOVER,20160308,24.75,25.65,24.7,25.1,10873
MARICO,20160308,237.05,241.35,235,238.35,931508
MARKSANS,20160308,48.55,51,48.1,50.05,5477239
MARUTI,20160308,3552.95,3598.95,3450.6,3462.65,1100041
MASTEK,20160308,122.2,123.65,120.3,121,58271
MAWANASUG,20160308,20.25,22.45,20.25,22.45,45197
MAXWELL,20160308,39.2,39.4,37.35,37.85,458617
MAYURUNIQ,20160308,407.95,409.5,398.6,400.85,11741
MBECL,20160308,69.75,75.8,67.5,72.75,145233
MBLINFRA,20160308,135.1,141.15,135.1,136.65,41702
MCDHOLDING,20160308,25,25.45,24.4,24.5,26869
MCDOWELL-N,20160308,2397,2485,2385.5,2438.65,546897
MCLEODRUSS,20160308,172.8,178.4,169.9,175.25,279201
MCX,20160308,847.5,867.65,840,851.65,185790
MEGASOFT,20160308,6.8,6.8,6.8,6.8,24007
MEGH,20160308,21.45,22.8,21.35,22.2,1837385
MENONBE,20160308,58,60,54.35,55.75,27334
MEP,20160308,40.7,40.8,39.8,40.2,120874
MERCATOR,20160308,21.5,22.2,21.15,21.25,673256
MERCK,20160308,670.8,674,660.1,663.4,18580
METALFORGE,20160308,59.95,61.2,58.7,58.9,52550
METKORE,20160308,3.05,3.05,2.9,2.9,19947
MFSL,20160308,322,328.9,311.5,314.25,66713
MHRIL,20160308,381.05,389,381.05,385.45,12753
MIC,20160308,19.7,20,18.8,19.2,329647
MICROSEC,20160308,67.9,68.1,63.7,63.8,13345
MINDACORP,20160308,95.1,99,95.1,97.75,52879
MINDAIND,20160308,984.6,984.6,931,950.05,83116
MINDTREE,20160308,1544,1605,1525,1546.35,1346046
MIRCELECTR,20160308,11.25,11.8,11.1,11.35,418711
MIRZAINT,20160308,99.8,102.9,98.2,101.15,388437
MMFL,20160308,438.05,444.9,425.5,432.1,4298
MMTC,20160308,34.25,36.5,34.25,35.4,591026
MOHITIND,20160308,60.8,65.1,60.7,62.2,21111
MOIL,20160308,200.1,206.6,200,202.55,118613
MOLDTKPAC,20160308,119,137,118,132.7,280241
MONNETISPA,20160308,23,24.45,23,23.6,134753
MONSANTO,20160308,1629.8,1718,1582.7,1627.95,44933
MONTECARLO,20160308,389,395,386.1,391.2,9400
MORARJEE,20160308,35.5,35.95,35.05,35.8,398
MOREPENLAB,20160308,27.65,28.25,27.05,27.3,1250340
MOSERBAER,20160308,9.7,9.7,9.2,9.3,559301
MOTHERSUMI,20160308,237.55,250.5,237.05,246.5,4823134
MOTILALOFS,20160308,275,285.05,271,284.9,11881
MOTOGENFIN,20160308,38.4,38.4,38.4,38.4,1
MPHASIS,20160308,440,453.4,437.75,443.85,200605
MPSLTD,20160308,655.55,664,644,645.5,8577
MRF,20160308,34500,34575,34000,34455.85,4297
MRO-TEK,20160308,39.85,42.4,39.85,40.75,22401
MRPL,20160308,61.2,62.1,59.6,59.95,538316
MSPL,20160308,10.45,10.5,10.1,10.5,3240
MTEDUCARE,20160308,157.75,159.3,151.5,153.35,218689
MTNL,20160308,17.8,18.1,17.25,17.5,1243741
MUKANDENGG,20160308,26.5,26.5,24.65,25.5,1475
MUKANDLTD,20160308,32.3,34.1,32.25,33.35,19157
MUKTAARTS,20160308,46.7,52.4,46.2,50,113403
MUNJALAU,20160308,73.8,78,72.5,77.35,158808
MUNJALSHOW,20160308,172.6,176,168.2,168.85,19776
MURUDCERA,20160308,19.6,20.8,19.6,20,8116
MUTHOOTCAP,20160308,139.6,145,136.95,144.35,1712
MUTHOOTFIN,20160308,177.9,177.9,174.15,176.35,80216
MVL,20160308,0.4,0.4,0.35,0.4,165592
MYSOREBANK,20160308,382.9,383,373.85,375.9,2822
N100,20160308,315,315,290,297.69,1848
NAGAROIL,20160308,3.9,4.05,3.85,3.9,164620
NAGREEKCAP,20160308,13,13,13,13,100
NAGREEKEXP,20160308,24.6,24.6,24.6,24.6,5
NAHARCAP,20160308,56.25,58.2,56.25,57.9,971
NAHARINDUS,20160308,50.5,51.9,50,50,1866
NAHARPOLY,20160308,31.3,31.8,27.4,30.95,30420
NAHARSPING,20160308,93.65,93.85,90.5,90.95,37763
NAKODA,20160308,0.4,0.4,0.35,0.4,32140
NATCOPHARM,20160308,490.5,509,485.3,489.9,388879
NATHBIOGEN,20160308,76,84.9,75.15,81.3,16179
NATIONALUM,20160308,38.45,39.45,38.3,38.9,1637528
NATNLSTEEL,20160308,12.45,12.45,12.1,12.2,2475
NAUKRI,20160308,768,841.6,760.9,828.85,246840
NAVINFLUOR,20160308,1400,1423,1370,1378.6,3145
NAVKARCORP,20160308,157.7,171.85,154.55,164.75,265614
NAVNETEDUL,20160308,83,84.25,82,82.65,47407
NBCC,20160308,912,928.5,895,914.25,213362
NBVENTURES,20160308,162.8,162.8,154,159,40550
NCC,20160308,70.5,71.85,68.6,69.25,2911818
NCLIND,20160308,97.15,98.5,92.1,93.1,190800
NDL,20160308,123.3,123.3,119.1,120.7,116760
NDTV,20160308,117.7,122.25,117.7,121.55,143010
NECCLTD,20160308,53,53,49,49,12523
NECLIFE,20160308,39,40.85,38.5,39.8,879775
NELCAST,20160308,58.95,60,57.8,58,14308
NELCO,20160308,84.65,86.6,81.85,82.7,277001
NEPCMICON,20160308,1.6,1.65,1.6,1.65,2550
NESCO,20160308,1488,1530.8,1488,1515.6,820
NESTLEIND,20160308,5300,5429,5276.1,5320.8,53547
NET4,20160308,1.85,1.85,1.85,1.85,4160
NETWORK18,20160308,43.4,43.8,42.25,43.2,258567
NEULANDLAB,20160308,594.8,602.7,572,597.5,8604
NEXTMEDIA,20160308,16.75,17.55,16.45,16.95,43150
NEYVELILIG,20160308,65,66.9,64.05,65.65,172804
NFL,20160308,27.75,28.3,27.4,27.6,99514
NGCT,20160308,1.3,1.3,1.3,1.3,1300
NH,20160308,299,301.95,298,298.85,42958
NHPC,20160308,20.95,21.25,20.7,20.9,4993983
NIBL,20160308,46.1,47.1,44.15,46.25,12681
NIFTYBEES,20160308,758,761,754.3,757.21,39372
NIITLTD,20160308,77.8,78.2,76.5,76.95,421524
NIITTECH,20160308,482.5,482.5,463.6,466.4,122866
NILAINFRA,20160308,12.95,13.3,12.75,12.9,101832
NILKAMAL,20160308,1083,1105.95,1055.1,1075.2,100496
NIPPOBATRY,20160308,929.95,929.95,892,894.65,316
NIRVIKARA,20160308,41.1,42.5,37.25,40.9,5754
NITCO,20160308,36.75,39,35.85,37.3,205431
NITESHEST,20160308,12,12.7,11.7,12,1088710
NITINFIRE,20160308,34.55,36.4,33.75,36.15,561874
NITINSPIN,20160308,57.65,59.7,56.5,56.95,67355
NMDC,20160308,92.6,98.8,92.6,94.5,7373707
NOCIL,20160308,44.35,45.35,43.85,44.5,471974
NOIDATOLL,20160308,24.9,27.85,24.05,24.25,965710
NORBTEAEXP,20160308,7.25,8.45,7.25,8.3,3449
NRBBEARING,20160308,117,117.5,114,116.45,11737
NSIL,20160308,578,578,571.05,571.25,41
NTPC,20160308,126,128,124.5,127.55,3501788
NUCLEUS,20160308,197.4,198.5,190.8,193.2,48252
NUTEK,20160308,0.7,0.7,0.65,0.7,30417
OBEROIRLTY,20160308,248.95,249.65,240,241.95,42430
OCCL,20160308,413,440.05,410,437.3,2303
OCL,20160308,425.5,440,419.5,424.9,506
OFSS,20160308,3445,3537,3409,3493.85,35972
OIL,20160308,312,317.45,310,311.3,365379
OILCOUNTUB,20160308,25.2,25.7,25,25.1,7846
OISL,20160308,9.3,9.5,8.7,8.8,20307
OMAXAUTO,20160308,56.55,59.7,56.4,56.9,19753
OMAXE,20160308,140.85,141.45,140.65,141.15,569053
OMKARCHEM,20160308,171.35,174.5,170,170.35,42137
OMMETALS,20160308,42.7,43.65,40.75,41.4,46897
OMNITECH,20160308,3.5,3.65,3.4,3.4,1889
ONELIFECAP,20160308,37.2,37.9,35.2,36.15,57332
ONGC,20160308,202.75,206.35,201,201.85,8172531
ONMOBILE,20160308,116.45,120.85,114.3,119.75,882545
ONWARDTEC,20160308,74,74,70.05,72.1,12338
OPTOCIRCUI,20160308,11,11.15,10.55,10.8,1263868
ORBITCORP,20160308,5.95,6.2,5.75,6,274763
ORBTEXP,20160308,285,285,280,280.75,4889
ORCHIDPHAR,20160308,40.2,40.9,38.9,39.55,911014
ORICONENT,20160308,53.1,55,51.55,52.55,214043
ORIENTABRA,20160308,42.9,45,42.9,44.45,23512
ORIENTALTL,20160308,5.75,5.95,5.75,5.75,601
ORIENTBANK,20160308,90,93.3,88.45,90.25,3843575
ORIENTBELL,20160308,140.5,145.8,140.5,143.55,4203
ORIENTCEM,20160308,139.9,141.4,135.2,137.5,47564
ORIENTHOT,20160308,21.1,22,21.05,22,13875
ORIENTLTD,20160308,57.55,57.6,57.55,57.6,261
ORIENTPPR,20160308,35,35.45,34.2,34.9,184748
ORIENTREF,20160308,76.4,76.4,74.05,74.1,4380
ORISSAMINE,20160308,1533.45,1533.45,1533.45,1533.45,362
ORTEL,20160308,189.9,189.95,189.9,189.95,503
ORTINLABSS,20160308,17.6,18.55,17.3,18.55,57622
OUDHSUG,20160308,44.5,52,43.45,49.6,268292
PAEL,20160308,13.05,13.6,12.95,12.95,1881
PAGEIND,20160308,10620,10787,10490,10713.2,6201
PALREDTECH,20160308,57.4,60.3,57.3,59.2,5356
PANACEABIO,20160308,98,103,97.75,98.9,31309
PANAMAPET,20160308,60,61.85,60,60.1,1593
PANORAMUNI,20160308,12.5,13.4,11.9,12.2,30122
PAPERPROD,20160308,225,230.95,217.55,220.95,15550
PARABDRUGS,20160308,6.4,6.4,5.85,5.9,148868
PARACABLES,20160308,2.8,2.8,2.55,2.7,46898
PARASPETRO,20160308,0.2,0.25,0.2,0.2,21271
PARRYSUGAR,20160308,26.1,28,25.05,27.25,6847
PARSVNATH,20160308,20.8,21,19.1,19.7,281154
PATELENG,20160308,62,62.25,60.45,61.3,510746
PATINTLOG,20160308,89.75,91.6,87,89.9,73016
PATSPINLTD,20160308,8.5,8.5,8,8,2377
PBAINFRA,20160308,15.9,16.65,15.6,15.65,14514
PCJEWELLER,20160308,351,395.95,345,383.15,1374653
PDPL,20160308,39.95,41.4,39,39.9,359168
PDSMFL,20160308,180,181.5,179,181.5,1425
PDUMJEIND,20160308,11.4,12.8,11.4,11.75,2801
PDUMJEPULP,20160308,20.25,20.35,19.15,20.35,14865
PEARLPOLY,20160308,13.8,13.8,13.7,13.7,4015
PEL,20160308,898,925,898,916.15,81532
PENIND,20160308,44.6,44.9,43.9,44.5,112593
PENINLAND,20160308,18.4,21.5,18.4,20.95,155858
PENPEBS,20160308,147,150,147,147.05,5390
PERSISTENT,20160308,614.4,618,601,609,71570
PETRONENGG,20160308,155.4,169.35,155.4,158.15,1526
PETRONET,20160308,243.5,248.85,240.4,246.15,1220950
PFC,20160308,168,169.3,162.5,164.5,1308789
PFIZER,20160308,1943,1943,1905.05,1929.8,26040
PFOCUS,20160308,59.8,59.9,56.2,57.1,16673
PFS,20160308,34.5,35.3,34.4,34.8,367204
PGEL,20160308,122.55,123,121,121.85,6005
PGHH,20160308,6024,6340,5950,6279.3,13350
PGIL,20160308,226,229,226,226,3436
PHILIPCARB,20160308,97,97,90.65,92.45,135303
PHOENIXLL,20160308,96.9,96.9,91.5,92.25,24359
PHOENIXLTD,20160308,270,287.6,270,287.35,12305
PIDILITIND,20160308,600,606.55,592.4,594.9,249135
PIIND,20160308,590.65,592,576.45,586.5,86870
PILANIINVS,20160308,1078.05,1099,1078.05,1087.9,45
PILITA,20160308,13.2,13.2,12.25,12.55,12899
PIONDIST,20160308,112,112,112,112,762
PIONEEREMB,20160308,53,55.95,53,55.85,52921
PIPAVAVDOC,20160308,65.35,74.85,63.8,72.45,8327679
PIRPHYTO,20160308,64.7,68.4,63.05,68.4,211292
PITTILAM,20160308,29.15,29.15,27.3,27.65,108173
PKTEA,20160308,132.65,142,132.65,140,556
PLASTIBLEN,20160308,382,409.95,365.1,389.7,13937
PNB,20160308,82.75,83.05,80.85,81.5,9177778
PNBGILTS,20160308,24.3,24.35,23.8,24.05,95638
PNC,20160308,16.8,16.8,15.5,15.9,1150
PNCINFRA,20160308,500,505,490,491,2231
PNEUMATIC,20160308,605,612.15,605,612.1,62
POCHIRAJU,20160308,9.2,9.65,8.8,9,53675
POLARIS,20160308,212,212.8,211.2,212.45,184973
POLYMED,20160308,283.9,315,272,306.3,14029
POLYPLEX,20160308,226,226,220.2,221.55,4869
PONNIERODE,20160308,188,205,180.05,189.7,309105
POWERGRID,20160308,139.5,139.7,136.1,137.7,11324035
POWERMECH,20160308,572.55,572.65,566,566.55,2674
PPAP,20160308,125,139.8,125,134.3,17982
PRABHAT,20160308,103.75,113.2,103.7,110.5,265580
PRADIP,20160308,1.35,1.4,1.35,1.4,2445
PRAENG,20160308,6.75,7.15,6.45,6.6,23597
PRAJIND,20160308,82.25,84.2,80.45,81.9,711178
PRAKASH,20160308,29.7,31.6,29.15,29.5,277086
PRAKASHCON,20160308,4.4,4.5,4.35,4.5,78434
PRAKASHSTL,20160308,10.5,11.35,9.65,10.1,152968
PRATIBHA,20160308,31,31.55,30,30.15,310911
PRECAM,20160308,162,163.6,155.2,158.9,106067
PRECOT,20160308,38,38,37.2,37.3,2799
PRECWIRE,20160308,146,148.75,139,139.95,6457
PREMIER,20160308,33.8,34.9,33.8,34.25,3026
PRESSMN,20160308,45.5,45.9,42.2,42.8,13581
PRESTIGE,20160308,155.85,157.8,152.75,153.4,174500
PRICOL,20160308,45,45.9,44.6,44.85,208998
PRIMESECU,20160308,4.45,4.5,4.15,4.2,4804
PRISMCEM,20160308,69.4,75.2,67,74.05,2426774
PROVOGE,20160308,5,5.3,5,5.15,75460
PROZONINTU,20160308,25.95,26.95,25.45,26,107059
PSB,20160308,34.55,35.2,34.05,34.5,59351
PSL,20160308,8.7,9.2,8.45,8.6,18310
PSUBNKBEES,20160308,265,265,256.43,257.21,2648
PTC,20160308,62.55,62.95,61.9,62.3,1530902
PTL,20160308,103.45,105.75,103,104.45,13023
PUNJABCHEM,20160308,135,135.75,131.5,132.25,7314
PUNJLLOYD,20160308,23.9,24.35,23.6,23.8,1082852
PURVA,20160308,48,48.95,47.1,48.05,45651
PVP,20160308,5.05,5.25,4.8,4.95,75416
PVR,20160308,711,716.8,706,709.75,65139
QGOLDHALF,20160308,1338.5,1339.9,1326,1336.35,752
QNIFTY,20160308,793.6,793.6,793.6,793.6,1
QUICKHEAL,20160308,237.8,260.5,225.1,250.65,4529827
RADAAN,20160308,1.9,1.9,1.9,1.9,1608
RADICO,20160308,100.6,102.5,97.7,100.65,118643
RAIN,20160308,33.05,33.3,31.2,31.45,141729
RAINBOWPAP,20160308,28.05,28.55,27.8,28.5,169
RAIREKMOH,20160308,112,112.95,106.5,108.35,1214
RAJESHEXPO,20160308,699,703.9,690.6,695.45,234454
RAJOIL,20160308,1.2,1.2,1.15,1.15,160
RAJRAYON,20160308,0.5,0.5,0.45,0.45,38397
RAJSREESUG,20160308,32.6,33.75,30.95,33,51844
RAJTV,20160308,52.5,54.6,52,53.55,74755
RAJVIR,20160308,53.2,53.2,53.2,53.2,100
RALLIS,20160308,153.05,156.5,152,154,1192339
RAMANEWS,20160308,24,26.95,23.6,24.75,107892
RAMASTEEL,20160308,899,900,885,891.4,14419
RAMCOCEM,20160308,369.4,372.5,363.25,366.25,176213
RAMCOIND,20160308,88.45,90.8,85.6,86.8,63050
RAMCOSYS,20160308,715,715,670,678.5,16469
RAMKY,20160308,55.25,60.7,54.5,60.7,246095
RAMSARUP,20160308,2.3,2.3,2.3,2.3,20
RANASUG,20160308,4.5,5,4.45,4.75,1508416
RANEENGINE,20160308,466,466,450.25,460,370
RANEHOLDIN,20160308,521,530,513,515.9,2229
RASOYPR,20160308,0.25,0.25,0.2,0.25,461973
RATNAMANI,20160308,425.1,438,424,433.85,5513
RAYMOND,20160308,397,399.45,390,391.6,37977
RBL,20160308,364.65,376.9,362,364.2,535
RCF,20160308,38.2,38.95,37.85,37.95,1506376
RCOM,20160308,55.3,55.85,53.7,54.55,9861710
RECLTD,20160308,172.5,172.75,165.5,167,3109094
REDINGTON,20160308,105.5,107.45,104.8,105.95,127101
REFEX,20160308,8.15,8.55,7.45,8,8002
REIAGROLTD,20160308,0.55,0.55,0.5,0.55,346074
REISIXTEN,20160308,0.4,0.4,0.35,0.35,1300
RELAXO,20160308,414,423,404,418.85,61220
RELBANK,20160308,1654.11,1654.11,1637.25,1637.25,3
RELCAPITAL,20160308,365,370.4,356.5,360.1,4090568
RELCNX100,20160308,78.02,78.02,76,76,949
RELCONS,20160308,35,35.75,35,35.5,1539
RELGOLD,20160308,2570.05,2600,2570,2588.7,4043
RELGRNIFTY,20160308,686,686,685,685.83,12
RELIANCE,20160308,1007.5,1030.9,1007.5,1027,3022554
RELIGARE,20160308,289,291.9,283.05,286.05,1493
RELIGAREGO,20160308,2610,2651,2585.1,2651,189
RELINFRA,20160308,467.95,489.65,466.55,483.65,4605535
RELNIFTY,20160308,77.61,77.61,77.5,77.5,16
RELNV20,20160308,343.9,343.9,343.6,343.6,6
RENUKA,20160308,14.1,15.1,13.9,14.3,18061804
REPCOHOME,20160308,604.85,604.85,580.5,584.6,36921
REPRO,20160308,395,395,375.05,382.4,1595
RESPONIND,20160308,88.5,88.5,86.3,87.5,106
REVATHI,20160308,564.9,618,550,590.25,2755
RICOAUTO,20160308,32.4,34,31.9,32.1,427000
RIIL,20160308,425,435.95,416,424.15,989267
RJL,20160308,135.8,135.8,128.1,133.85,14096
RKDL,20160308,9.25,9.35,8.7,8.9,13508
RKFORGE,20160308,340,356,325.3,329.8,47292
RMCL,20160308,15.65,16.25,15.35,15.55,129754
RML,20160308,308,308,303,303,5876
RMMIL,20160308,0.95,0.95,0.85,0.9,38958
ROHITFERRO,20160308,4.95,5.2,4.8,4.95,41947
ROHLTD,20160308,71,77.4,71,74.1,109756
ROLTA,20160308,75.3,78.4,74.5,77.35,712853
ROSSELLIND,20160308,96.8,101.4,94.8,95.8,22012
RPGLIFE,20160308,243,245.55,235.1,238.3,27405
RPOWER,20160308,46.95,47.5,45.9,46.8,3876860
RPPINFRA,20160308,112.75,116.95,110,112.4,214215
RSSOFTWARE,20160308,70,71.6,66.9,68.05,105892
RSWM,20160308,286.5,290,278.6,287.5,38138
RSYSTEMS,20160308,62.95,62.95,61.5,61.95,7669
RTNINFRA,20160308,3.35,3.4,3.25,3.3,1865763
RTNPOWER,20160308,10.4,10.75,10.2,10.7,3472471
RUBYMILLS,20160308,285.9,296,284.7,285.7,4419
RUCHINFRA,20160308,7.25,7.85,7.2,7.85,2011
RUCHIRA,20160308,57.4,58,54.75,55.55,17622
RUCHISOYA,20160308,25.45,27.2,25,26.05,263427
RUPA,20160308,264.5,268.9,260.6,262.3,4747
RUSHIL,20160308,282.2,290,274.3,284.4,262264
SABTN,20160308,355,365.45,354.4,357.75,21814
SADBHAV,20160308,254,258,245,246.8,48525
SADBHIN,20160308,91.5,93,87.05,90.1,4625
SAGCEM,20160308,370.7,380.2,370.7,373.35,300
SAIL,20160308,40.8,44.35,40.5,43.25,11711574
SAKHTISUG,20160308,29.1,32.2,29.1,31.3,661571
SAKSOFT,20160308,198.8,204.35,191.85,204.35,16831
SAKUMA,20160308,67.5,69.9,67,68.35,26324
SALORAINTL,20160308,44,44,41.25,42.1,2729
SALSTEEL,20160308,2.95,3.15,2.9,2.95,68060
SALZERELEC,20160308,200,204.4,193.75,196.9,28676
SAMBHAAV,20160308,4.95,5.15,4.75,5.1,28834
SAMTEL,20160308,0.6,0.6,0.55,0.55,16745
SANDESH,20160308,727,754,711.5,723.95,4280
SANGAMIND,20160308,257,268,252.5,262.35,15692
SANGHIIND,20160308,53,53.55,52,52.85,33935
SANGHVIFOR,20160308,43.9,47,42,43.25,13093
SANGHVIMOV,20160308,278.4,291,277,278.55,28488
SANOFI,20160308,4325,4400,4325,4384.7,3682
SANWARIA,20160308,5,5.1,4.9,5.05,51598
SARDAEN,20160308,96,101.4,95.4,96.15,127146
SAREGAMA,20160308,262,274,257.1,259.8,19533
SARLAPOLY,20160308,61.9,64,60.6,62,56476
SASKEN,20160308,282.05,297,282.05,291.35,31711
SATHAISPAT,20160308,36,37.3,34.1,36.45,5573
SATIN,20160308,323.05,328.6,310.1,314.95,7854
SBBJ,20160308,500,517.9,500,504.3,4927
SBIN,20160308,186.95,186.95,181.4,183.35,27928279
SBT,20160308,396.95,397,390,390.25,2878
SCHNEIDER,20160308,148,150.35,145,149,31893
SCI,20160308,60.9,66.25,60.9,64.5,1643880
SDBL,20160308,183,184.8,182.1,182.6,20846
SEAMECLTD,20160308,80.1,86.95,78.65,79.9,51112
SEINV,20160308,187,198,185.55,185.95,437
SELAN,20160308,170.5,178.9,165.65,171.7,192656
SELMCL,20160308,3.35,3.6,3.35,3.5,247920
SEPOWER,20160308,6.4,6.95,5.6,6.5,4477
SERVALL,20160308,3.25,3.45,3.25,3.45,6600
SESHAPAPER,20160308,242,286.9,236,255.95,87729
SETFGOLD,20160308,2719,2741,2690,2734.95,10301
SETFNIF50,20160308,75.32,75.4,74.5,74.85,2736
SETFNIFBK,20160308,155.05,155.05,151.55,152.03,314
SETFNN50,20160308,184,184,184,184,2
SEZAL,20160308,5.75,5.75,5,5.2,2996
SFCL,20160308,106.5,113.5,105,110.85,258949
SGFL,20160308,2.1,2.1,2.1,2.1,200
SGJHL,20160308,7.4,7.9,7.05,7.55,70196
SHAHALLOYS,20160308,8.4,8.75,8.4,8.75,58
SHAKTIPUMP,20160308,153.45,156,147.75,149.55,162606
SHALPAINTS,20160308,112.6,115.4,109.55,111.65,12981
SHANTIGEAR,20160308,86,88,84,84.8,6285
SHARDACROP,20160308,229.4,232.7,227.1,229.75,9868
SHARDAMOTR,20160308,808,824.95,807.6,808.1,2056
SHARIABEES,20160308,175,178.2,174,175,1167
SHARONBIO,20160308,14.4,14.4,13.65,13.75,1152090
SHEMAROO,20160308,256.25,265,255.3,262.6,15643
SHILPAMED,20160308,449.9,461.95,444.2,447.05,26788
SHILPI,20160308,53.4,53.4,50.3,51.9,77693
SHIRPUR-G,20160308,61.9,63.75,59,59.5,13069
SHIVAMAUTO,20160308,56.25,56.25,51,51.9,427239
SHIVTEX,20160308,107.5,111.9,104,106.15,20037
SHK,20160308,235.95,238.5,230.35,238.3,73183
SHOPERSTOP,20160308,337.95,344.5,335.3,340.45,7412
SHREECEM,20160308,11249.85,11600,10851,11357.05,32870
SHREEPUSHK,20160308,116.9,119.4,114,114.65,27303
SHREERAMA,20160308,6.1,6.1,6,6,10037
SHRENUJ,20160308,12.5,13.35,12.25,13.15,44837
SHREYANIND,20160308,28,28,28,28,200
SHREYAS,20160308,224,225.65,214.5,216.6,25923
SHRIASTER,20160308,4.05,4.05,4.05,4.05,611
SHRIRAMCIT,20160308,1490,1503.05,1490,1495.7,709
SHRIRAMEPC,20160308,25.4,26.45,25.4,26.15,17723
SHYAMCENT,20160308,4.9,5.6,4.9,5.3,434560
SHYAMTEL,20160308,34.95,34.95,30.7,31,19606
SICAGEN,20160308,17,17.55,16.2,17.1,6760
SICAL,20160308,138,142,133.1,134.85,6643
SIEMENS,20160308,1055,1066,1029.25,1046.7,516238
SIGNET,20160308,37.95,38.75,36.75,36.85,92472
SIL,20160308,22.7,22.7,21.75,22,18362
SILINV,20160308,78,78,78,78,1
SIMPLEX,20160308,22.6,23.75,22.6,23.05,4811
SIMPLEXINF,20160308,221,225.95,214.1,216.35,26427
SINTEX,20160308,71.85,73.55,70.5,72.55,2551889
SITASHREE,20160308,10.55,10.55,10.15,10.15,1400
SITICABLE,20160308,35,35.3,34.2,34.8,112020
SIYSIL,20160308,990.25,1000,980,987.2,1240
SJVN,20160308,29,29,28.1,28.2,234570
SKFINDIA,20160308,1215,1222,1184,1190.4,3525
SKIL,20160308,28.1,31,27.15,29.25,24230
SKIPPER,20160308,147.6,151,137.1,139.3,83259
SKMEGGPROD,20160308,114.1,118,113,114.35,77282
SKSMICRO,20160308,530.5,542.7,522.55,526.55,1610485
SMARTLINK,20160308,93.1,94.9,93.1,94.35,64209
SMLISUZU,20160308,800.1,815,775.05,790.1,58134
SMPL,20160308,2.4,2.6,2.4,2.45,56813
SMSPHARMA,20160308,90,93.15,89.1,89.9,114298
SNOWMAN,20160308,56.55,56.85,53.5,54.65,805122
SOBHA,20160308,251.9,251.9,246.05,249.15,37063
SOLARINDS,20160308,3215,3215,3094,3107.85,879
SOMANYCERA,20160308,366.9,374.75,362.55,365.85,5658
SOMATEX,20160308,5.3,5.3,4.45,4.95,18649
SONASTEER,20160308,43.5,45,43,43.35,113262
SONATSOFTW,20160308,156.95,162,156.95,160.6,131400
SOTL,20160308,500,500,472.4,485,2127
SOUTHBANK,20160308,17.95,17.95,17.5,17.65,2602997
SPARC,20160308,292.85,300.85,287,295.7,443105
SPECIALITY,20160308,87.95,90,85.1,86,45862
SPENTEX,20160308,2.95,3.15,2.95,3.1,12551
SPHEREGSL,20160308,60,63,60,62.2,10693
SPIC,20160308,20.5,20.55,20.1,20.2,67395
SPICEMOBI,20160308,13.3,13.65,12.95,13.15,77338
SPLIL,20160308,24.3,26.9,24.3,24.65,16153
SPMLINFRA,20160308,62,66,60,62.6,694
SPYL,20160308,1.2,1.2,1.15,1.15,47702
SQSBFSI,20160308,885,919.7,875.5,884.45,4275
SREEL,20160308,120,120,120,120,1
SREINFRA,20160308,54.2,54.9,51.65,52.4,875573
SRF,20160308,1212,1220,1176.35,1182.7,109064
SRGINFOTEC,20160308,0.3,0.35,0.3,0.3,2853
SRHHYPOLTD,20160308,59,59,56.15,56.45,350
SRIPIPES,20160308,214.3,225.95,210.8,222.2,254617
SRSLTD,20160308,13.85,13.85,13.1,13.25,323347
SRTRANSFIN,20160308,911,929.9,895.55,922.05,517603
SSWL,20160308,344,347.9,336.3,338.15,9911
STAR,20160308,1038,1135.8,1035.5,1056,1015847
STARPAPER,20160308,33.4,34.25,33,34,7794
STCINDIA,20160308,86.05,94,86.05,89.5,200843
STEL,20160308,25,25.95,24.8,25,5248
STERLINBIO,20160308,4.75,4.75,4.65,4.7,43698
STERTOOLS,20160308,453.4,468,450.5,451.1,1931
STOREONE,20160308,53,54.5,50,52.75,60615
STRTECH,20160308,80.5,83.75,80.2,81.35,443875
STYABS,20160308,574.8,585,558.05,576.65,6451
SUBEX,20160308,9.4,9.55,9.15,9.3,3218932
SUBROS,20160308,86.05,91,85.85,90.5,83806
SUDAR,20160308,4.2,4.45,4.1,4.25,164218
SUDARSCHEM,20160308,87.6,89.1,85,85.95,39229
SUJANATWR,20160308,10.95,11.5,10.95,11.25,38479
SUJANAUNI,20160308,1.35,1.4,1.3,1.3,117083
SUMEETINDS,20160308,11.75,12.1,11.3,11.55,375441
SUMMITSEC,20160308,262.65,275,255,258.3,2329
SUNCLAYLTD,20160308,2025,2035,2005.05,2025.6,402
SUNDARAM,20160308,2.6,2.8,2.25,2.35,564993
SUNDARMFIN,20160308,1250,1258.4,1220,1228.05,9883
SUNDRMBRAK,20160308,248,248,235.2,240.7,963
SUNDRMFAST,20160308,149.05,149.95,145.8,147.95,25788
SUNFLAG,20160308,19.65,20.6,19.6,19.75,49628
SUNILHITEC,20160308,220.9,222.65,211,212.45,71202
SUNPHARMA,20160308,859.8,871,851.25,858.6,2297582
SUNTECK,20160308,203,221.8,203,215.55,57388
SUNTV,20160308,350.9,350.9,337.35,339.9,837664
SUPERHOUSE,20160308,143,147,143,143.85,5542
SUPERSPIN,20160308,7.5,7.5,7.1,7.3,68130
SUPPETRO,20160308,109.55,113.8,109.55,111.35,30769
SUPRAJIT,20160308,132.9,133.8,131.75,133.35,8028
SUPREMEIND,20160308,760,769,751.6,757.9,59192
SUPREMEINF,20160308,74.7,74.7,70.9,71.8,36233
SUPREMETEX,20160308,3.65,3.65,3.35,3.65,199361
SURANACORP,20160308,1.4,1.4,1.4,1.4,25
SURANAIND,20160308,7.2,8.25,6.3,7.35,39965
SURANASOL,20160308,24.65,24.75,22.9,24.05,54720
SURANAT&P,20160308,5.75,5.75,5.05,5.35,8875
SURYAJYOTI,20160308,8,9,8,8.85,4378
SURYALAXMI,20160308,96.55,98,93.55,95.1,8186
SURYAROSNI,20160308,137.35,142.5,136.15,139.3,177957
SUTLEJTEX,20160308,469.9,469.9,445,457,4792
SUVEN,20160308,196,205,195,199.45,799253
SUZLON,20160308,15.05,15.2,14.4,14.5,35000254
SVOGL,20160308,5.65,5.65,5.15,5.35,50857
SWANENERGY,20160308,64.1,64.5,63.15,63.8,322951
SWARAJENG,20160308,879.85,880,857,861.05,1181
SWELECTES,20160308,405,413.7,396.95,403.4,11593
SYMPHONY,20160308,2435,2569,2409,2448.45,57553
SYNCOM,20160308,6.5,6.6,6.3,6.6,356069
SYNDIBANK,20160308,62,64,58.85,60.65,11957301
SYNGENE,20160308,387.9,397.85,387.85,392.8,82020
TAINWALCHM,20160308,36,39.85,35.25,38.25,3972
TAJGVK,20160308,75.8,75.8,69.15,70,50962
TAKE,20160308,157.5,160,151,154.6,403982
TALBROAUTO,20160308,94.85,94.9,92.7,93.1,8366
TALWALKARS,20160308,203.8,206.45,199.05,201.45,73377
TANLA,20160308,32.3,33.7,31.5,33.7,562690
TANTIACONS,20160308,22.4,22.4,19,19.25,8611
TARAJEWELS,20160308,46.85,47.5,44.1,46.2,237894
TARAPUR,20160308,6.15,6.15,5.4,5.7,975
TARMAT,20160308,22,27.7,22,26.15,1930
TATACHEM,20160308,351.2,353.9,343.05,345.3,157720
TATACOFFEE,20160308,88,90.2,87.2,88.5,304536
TATACOMM,20160308,354.7,356.9,341.2,343.35,309778
TATAELXSI,20160308,1865,1902,1848.55,1874.75,537130
TATAGLOBAL,20160308,114.3,116.4,113.1,115.65,1677380
TATAINVEST,20160308,494.45,505,491,496.55,9995
TATAMETALI,20160308,98.5,101.9,91.8,92.75,304890
TATAMOTORS,20160308,346.5,353.75,341.5,346.05,7888999
TATAMTRDVR,20160308,247,256.5,247,249.95,2079878
TATAPOWER,20160308,59.25,59.8,58.35,58.75,4639963
TATASPONGE,20160308,462.9,474,452.5,461.9,367020
TATASTEEL,20160308,287.8,296.7,287,291.8,9281598
TBZ,20160308,52.2,56.65,50.9,54.8,931259
TCI,20160308,279.95,283.25,272,277.75,122892
TCIDEVELOP,20160308,310,315,304.15,311.65,126
TCIFINANCE,20160308,21.95,21.95,20.1,20.7,9141
TCS,20160308,2342.1,2367,2304.2,2354.3,634076
TDPOWERSYS,20160308,222,222,210,220,37472
TEAMLEASE,20160308,1035,1053.9,1020,1029.05,34735
TECHIN,20160308,3,3,3,3,26
TECHM,20160308,455,459.55,445,448.85,2050957
TECHNO,20160308,450,464.95,450,454.05,1502
TECHNOFAB,20160308,149,151.5,148.05,149.2,2402
TEXINFRA,20160308,31.2,32.1,30.75,30.95,67386
TEXMOPIPES,20160308,24.9,26.05,24.2,24.5,88528
TEXRAIL,20160308,107.15,107.65,102,104.1,177396
TFCILTD,20160308,44.05,44.95,43.5,44.15,149473
TFL,20160308,10.3,10.3,10.3,10.3,515
TGBHOTELS,20160308,73,74.7,70.3,71.5,14675
THEMISMED,20160308,360,360,332.35,346.8,1392
THERMAX,20160308,754.35,769.6,747.4,757.8,35367
THIRUSUGAR,20160308,40,43.85,40,40.6,13070
THOMASCOOK,20160308,198.8,202,195,198.9,47422
TI,20160308,17.5,17.5,16.3,16.6,342656
TIDEWATER,20160308,25500,27999,25400,27550.6,11767
TIIL,20160308,200.2,203,189.45,192.3,35656
TIJARIA,20160308,5.55,6,5.55,5.75,5580
TIL,20160308,340.05,349,325,328.95,13111
TIMESGTY,20160308,18.6,18.6,18.6,18.6,50
TIMETECHNO,20160308,47.3,49.75,47.3,48.4,72853
TIMKEN,20160308,443.9,448.7,441.1,442.05,30675
TINPLATE,20160308,65.85,69.3,65.5,68.75,186591
TIPSINDLTD,20160308,61.25,63,61,62.6,790
TIRUMALCHM,20160308,161,161.8,155,159,13430
TITAN,20160308,338,344,336.2,341.55,2006420
TNPETRO,20160308,22.55,23.7,22.55,22.85,93644
TNPL,20160308,208.15,213,204,206.5,156791
TNTELE,20160308,2.95,2.95,2.95,2.95,486
TODAYS,20160308,4.95,4.95,4.95,4.95,500
TOKYOPLAST,20160308,54.9,54.9,52.65,53.8,5220
TORNTPHARM,20160308,1335,1344.7,1306,1313,61507
TORNTPOWER,20160308,226.1,231.85,224.1,224.95,576200
TPLPLASTEH,20160308,174,185,170,170,69
TREEHOUSE,20160308,77.4,78.95,74.5,75.4,298707
TRENT,20160308,1495.75,1498,1442,1451.65,6265
TRF,20160308,260.5,266.75,258,259,31564
TRICOM,20160308,2.55,2.55,2.35,2.35,8463
TRIDENT,20160308,47.1,50,47.1,48.95,636866
TRIGYN,20160308,65.85,68.65,64,66.5,116821
TRIL,20160308,211.15,221.4,211.15,219.95,3956
TRITURBINE,20160308,99,99,98,98,29199
TRIVENI,20160308,46.2,49.45,45.25,48.15,2545746
TTKHLTCARE,20160308,897.85,933,897.85,924.4,273
TTKPRESTIG,20160308,4192,4193,4087.35,4158.95,3849
TTL,20160308,47,48.45,45.15,46.8,15948
TTML,20160308,6.4,6.4,6.15,6.2,582542
TUBEINVEST,20160308,380,398.9,380,389.35,104867
TULSI,20160308,2.7,2.9,2.7,2.9,3358
TV18BRDCST,20160308,38.85,39.9,38.2,39.55,6927119
TVSELECT,20160308,89.9,91.8,87,88,88065
TVSMOTOR,20160308,287.5,289.9,280.35,282.95,803480
TVSSRICHAK,20160308,2250.05,2311,2240,2249.1,8569
TVTODAY,20160308,308,309.3,296.2,299.1,165110
TWL,20160308,95.3,95.3,92.5,93.2,772375
UBHOLDINGS,20160308,21,21.9,20.1,20.45,242336
UBL,20160308,795,810.05,782,806.7,160280
UCALFUEL,20160308,97.85,100.95,97,98.55,23065
UCOBANK,20160308,35.5,36.8,34.95,36.05,4073164
UFLEX,20160308,148.75,152.45,147.25,149.5,131099
UFO,20160308,408.95,408.95,395.05,400.25,58891
UGARSUGAR,20160308,13.05,14.55,13.05,14.35,61384
UJAAS,20160308,23.95,24.6,23.7,23.85,270938
ULTRACEMCO,20160308,2919,2955,2909.3,2950,365340
UMANGDAIRY,20160308,61.75,63,61.15,61.2,3864
UMESLTD,20160308,2.55,2.55,2.55,2.55,45
UNICHEMLAB,20160308,221.95,226,216.45,223.6,80877
UNIENTER,20160308,33,34.45,33,33.3,4353
UNIONBANK,20160308,126,127.15,123.65,125.8,6410029
UNIPLY,20160308,116,122.8,116,121.8,21003
UNITECH,20160308,4.9,5.75,4.85,5.5,120174924
UNITEDBNK,20160308,19.75,20.6,19.6,19.95,445751
UNITEDTEA,20160308,365.3,424,365.25,399.9,192
UNITY,20160308,13.65,13.85,12.85,13.25,55178
UNIVCABLES,20160308,70,73.5,65.4,73.45,1244
UPERGANGES,20160308,70,76.45,70,73.7,43787
UPL,20160308,444,444.75,431.45,435.5,736768
USHAMART,20160308,9.75,10.7,9.4,9.9,1128278
USHERAGRO,20160308,30.55,30.9,29.55,29.95,29124
UTINIFTETF,20160308,752,753.95,746.3,746.3,824
UTISENSETF,20160308,247.4,247.4,247.4,247.4,20
UTTAMSTL,20160308,27.6,29.9,27.6,28.35,240816
UTTAMSUGAR,20160308,25,28.45,24.95,27.35,124842
UTTAMVALUE,20160308,3.4,3.4,3.25,3.25,49751
V2RETAIL,20160308,51.5,51.75,49.4,50.15,66315
VADILALIND,20160308,468,505,465.05,472.15,18408
VAIBHAVGBL,20160308,359.05,363,345.2,352.9,4241
VAKRANGEE,20160308,223.8,226.25,223.5,225.4,684381
VALECHAENG,20160308,33.35,33.35,30.65,30.95,67389
VALUEIND,20160308,13.2,13.8,12.65,13.15,2173
VARDHACRLC,20160308,34,34.55,33.5,34.4,96749
VARDMNPOLY,20160308,41,41,38.45,40.35,2805
VASCONEQ,20160308,25.35,27.55,25.35,26.85,258424
VASWANI,20160308,7.75,7.75,7.3,7.7,5350
VEDL,20160308,88.5,92.6,88.5,90.35,28395950
VENKEYS,20160308,271,279,268,269.85,7850
VENUSREM,20160308,93.85,98.9,92.95,94.4,43308
VESUVIUS,20160308,725,736,697,702.5,7670
VETO,20160308,99.85,102,98.5,99.4,35489
VGUARD,20160308,863,863,830,831.3,6143
VICEROY,20160308,16.3,16.3,14.7,14.9,109572
VIDEOIND,20160308,109.95,114.5,109.4,110.35,143065
VIDHIDYE,20160308,59.5,59.5,55.5,56.05,25462
VIJAYABANK,20160308,34.2,34.2,31.95,32.1,648353
VIJSHAN,20160308,9.2,9.4,9.2,9.2,3133
VIKASECO,20160308,14.9,15.45,14.45,15.05,3568494
VIMALOIL,20160308,47.6,48.9,45.85,47,3535
VIMTALABS,20160308,68.05,71.25,67.25,68.95,75415
VINATIORGA,20160308,398,401.75,394,399.15,10934
VINDHYATEL,20160308,628,651,628,643.15,3179
VINYLINDIA,20160308,51.4,51.85,50.1,50.75,14754
VIPIND,20160308,99.9,100.85,96.35,97.1,143363
VIPULLTD,20160308,43,43,41.95,42,105327
VISAKAIND,20160308,107,111,107,108.75,22064
VISASTEEL,20160308,14.95,15.5,14.35,14.55,49439
VISESHINFO,20160308,0.05,0.1,0.05,0.05,225070
VISHNU,20160308,229.95,229.95,211,213.65,22018
VISUINTL,20160308,1.3,1.4,1.3,1.3,5801
VIVIDHA,20160308,28,28.35,25.2,25.4,443953
VIVIMEDLAB,20160308,423,428.35,416.5,418.05,25196
VKSPL,20160308,0.1,0.1,0.05,0.1,66403
VLSFINANCE,20160308,33.25,33.25,32.7,32.7,2721
VMART,20160308,544.5,545,525.1,528.3,828
VOLTAMP,20160308,719.35,734.9,710,714.25,2119
VOLTAS,20160308,245,249.2,238,240.6,1152483
VRLLOG,20160308,352.05,361.4,351.1,355,65008
VSSL,20160308,51.3,56.45,50.4,55.55,12269
VSTIND,20160308,1623.75,1678,1623.75,1642.4,853
VSTTILLERS,20160308,1401,1476.85,1401,1459.3,4029
VTL,20160308,760.35,782,760.35,768.7,12596
WABAG,20160308,455.5,478.8,453.1,466.85,1029273
WABCOINDIA,20160308,5369.05,5434.1,5345,5365.15,1795
WALCHANNAG,20160308,143.85,148.7,140.65,142.45,281142
WANBURY,20160308,43.85,44.55,41,44.4,21113
WEBELSOLAR,20160308,35.25,38,34.2,35,31524
WEIZFOREX,20160308,170,170,160,160,54431
WEIZMANIND,20160308,19.8,19.95,18.7,19.8,726
WELCORP,20160308,88.85,94.95,87.4,91.15,803699
WELENT,20160308,50.5,52.15,48.5,50.25,227373
WELINV,20160308,52.8,53.35,47,47.85,5916
WELSPUNIND,20160308,860,861.05,838.05,850.7,110690
WENDT,20160308,1765,1800,1730.1,1743,820
WHEELS,20160308,894,904.9,880.1,900.45,995
WHIRLPOOL,20160308,649,649,625,636.15,11037
WILLAMAGOR,20160308,59.5,59.95,56.3,58,741
WINDMACHIN,20160308,32,35.95,32,34.7,20112
WINSOME,20160308,1.25,1.25,1.25,1.25,1097
WIPRO,20160308,537.7,543.5,534.2,541.45,1551999
WOCKPHARMA,20160308,914,971.8,896.3,965.95,3385513
WONDERLA,20160308,369.4,373,367.35,371.8,24092
WSI,20160308,8.55,8.75,8.05,8.35,770
WSTCSTPAPR,20160308,64,64.25,63,63.95,25270
XCHANGING,20160308,44,45.1,43.55,44.85,30137
XLENERGY,20160308,2.8,3,2.8,3,800
XPROINDIA,20160308,42,43.95,41.5,42.5,2936
YESBANK,20160308,769,769.55,751.6,759.55,4258327
ZANDUREALT,20160308,1339.85,1345.05,1311.9,1327.45,1278
ZEEL,20160308,395,401.05,384,390.7,1300712
ZEELEARN,20160308,31.65,32,31.1,31.5,60318
ZEEMEDIA,20160308,18.45,18.75,17.85,18,458377
ZENITHBIR,20160308,0.65,0.7,0.6,0.65,37301
ZENITHCOMP,20160308,2.65,2.65,2.65,2.65,10
ZENITHEXPO,20160308,53.2,53.2,48.7,51.4,214
ZENSARTECH,20160308,860,878,854.05,865.25,7418
ZENTEC,20160308,70.4,72,68.8,69.3,180253
ZICOM,20160308,82,82.5,77.6,80.2,87227
ZODIACLOTH,20160308,222.35,229.6,214.9,219.2,12768
ZUARI,20160308,133.05,137,130.3,131.15,4842
ZUARIGLOB,20160308,90.9,92,90.2,90.7,1666
ZYDUSWELL,20160308,687.5,718,687.5,711.45,6153
ZYLOG,20160308,3.9,3.95,3.75,3.95,44650
NIFTY,20160308,7486.4,7527.15,7442.15,7485.3,264945393,0
NIFTYNEXT50,20160308,18183.6,18338.6,18105.9,18208.65,95400150,0
NIFTY100,20160308,7579.65,7624.05,7537.15,7580.35,360345543,0
NIFTY500,20160308,6242.4,6278.4,6209.25,6243.65,935056200,0
NIFTYMIDCAP50,20160308,2992.4,3019.95,2968.7,2992.6,346535797,0
NIFTYMIDCAP100,20160308,12340.55,12428.95,12264.55,12325.3,275698215,0
NIFTYAUTO,20160308,7614.45,7670.4,7552.75,7596.65,31425040,0
BANKNIFTY,20160308,15323.45,15326.65,15066.5,15146.5,93409280,0
NIFTYENERGY,20160308,8077.1,8203.75,8077.1,8177.6,43293290,0
NIFTYFINANCE,20160308,6344.85,6370.3,6281.65,6314.5,68416196,0
NIFTYFMCG,20160308,19147.9,19409.45,19126.8,19214,16046829,0
NIFTYIT,20160308,10928.4,10977.3,10832.25,10914.2,22893639,0
NIFTYMETAL,20160308,1851.2,1891.65,1851.2,1871.3,112844905,0
NIFTYMNC,20160308,8562.1,8575.9,8435.1,8464.15,36398461,0
NIFTYPHARMA,20160308,11558.25,11706.8,11496,11570.35,9179927,0
NIFTYPSUBANK,20160308,2364.25,2372.95,2306.95,2327.4,100642919,0
NIFTYREALTY,20160308,147.65,150.75,147.35,149.05,161838766,0
NIFTYPSE,20160308,2802.45,2824.4,2790.8,2798.55,88030345,0
VIX,20160308,17.8825,18.975,17.41,18.47,0,0