<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

20MICRONS,20150105,30.9,31.4,30.4,30.85,32024,7410
3IINFOTECH,20150105,9.7,10.1,9.3,9.35,2722092,1460751
3MINDIA,20150105,6451,6548.7,6451,6484.4,201,127
8KMILES,20150105,817.5,839,760,776.25,248650,58602
A2ZINFRA,20150105,19.7,20.95,19.45,20.95,305699,228327
AARTIDRUGS,20150105,958.9,985.8,930.25,954.75,37784,15626
AARTIIND,20150105,266,266,253.5,255.6,60022,40975
AARVEEDEN,20150105,47.3,47.3,45.5,46,2988,2093
ABAN,20150105,512,524,510.6,515.55,1436137,263224
ABB,20150105,1298,1314,1285,1288.3,36267,8536
ABBOTINDIA,20150105,3920,4050,3920,4014.15,10193,7768
ABCIL,20150105,224,225,214.85,215.7,10703,5808
ABGSHIP,20150105,228,231.9,224.8,225.95,110064,49768
ABIRLANUVO,20150105,1738,1765.75,1734,1757.6,151028,70664
ACC,20150105,1425,1439.75,1423.75,1433.65,207979,115027
ACCELYA,20150105,1000,1020,995.15,1004.6,3846,1978
ACE,20150105,41.9,41.9,40.1,40.7,235022,139450
ACROPETAL,20150105,3.45,3.45,3.45,3.45,25306,0
ADANIENT,20150105,491.1,506.55,490.7,500.55,1441527,375676
ADANIPORTS,20150105,320.45,327.5,319.35,323.8,2099786,773016
ADANIPOWER,20150105,45,46,44.85,45.1,3236445,801863
ADFFOODS,20150105,74,74,70.05,70.65,52640,33400
ADHUNIK,20150105,22.85,24.65,22.85,23.95,347370,167086
ADORWELD,20150105,210,214.6,206.05,207.3,6309,3519
ADSL,20150105,22.75,23.5,22,22.95,56218,36744
ADVANIHOTR,20150105,68.95,68.95,58.05,59,3856,835
ADVANTA,20150105,360,373,359,361.05,27371,17421
AEGISCHEM,20150105,444.7,455.75,441.6,444.9,26839,9604
AFL,20150105,99,100.95,95.6,96.95,6359,3952
AFTEK,20150105,7,7.2,6.85,7.05,72436,0
AGARIND,20150105,124.9,127.9,122,123.15,30027,14580
AGCNET,20150105,82.25,83,80.05,81.25,8477,7207
AGRITECH,20150105,6.4,6.7,6.4,6.6,746,0
AGRODUTCH,20150105,3.5,3.5,3.35,3.5,7803,7787
AHLEAST,20150105,185,195,184,187.5,1508,802
AHLUCONT,20150105,229.95,230.2,225,225.25,30111,13651
AHLWEST,20150105,119.55,128,119.55,126.5,2051,1857
AHMEDFORGE,20150105,357.65,374.4,355,364.15,360640,125242
AIAENG,20150105,1114,1121.75,1100,1111.45,30575,18608
AIL,20150105,643.15,660.65,642.15,644.95,54246,18799
AJANTPHARM,20150105,2323,2368,2312,2339.05,30284,12763
AJMERA,20150105,129.5,139.8,126.1,130.15,436098,76968
AKSHOPTFBR,20150105,16.5,16.7,15.3,16.05,541076,150453
AKZOINDIA,20150105,1423,1436,1410,1422.1,30335,15272
ALBK,20150105,132.85,133.5,129.25,129.85,2379793,617663
ALCHEM,20150105,32.8,33.45,31.5,31.85,14122,10703
ALEMBICLTD,20150105,44,46.4,43.85,45.2,934503,366156
ALICON,20150105,332.95,346,328.2,335.6,22829,9662
ALKALI,20150105,21.8,21.8,19.8,21.4,7649,5011
ALKYLAMINE,20150105,370,406,370,399.35,28551,21350
ALLCARGO,20150105,337.75,340,329.1,331.25,234146,191725
ALLSEC,20150105,25.5,26.95,25.5,26.45,2211,1852
ALMONDZ,20150105,14.45,14.5,14.05,14.05,1452,1452
ALOKTEXT,20150105,10.5,10.7,10.4,10.5,3900122,1838971
ALPA,20150105,14.05,14.05,14.05,14.05,5895,0
ALPHAGEO,20150105,542.35,568.4,542,556.35,49590,24889
ALSTOMT&D,20150105,472.15,477.7,466.15,470.5,41624,14061
AMARAJABAT,20150105,808.95,821.3,801,811.5,145133,72070
AMARJOTHI,20150105,74.5,76,74.1,74.1,634,632
AMBIKCO,20150105,530.25,530.25,518.1,521.1,2293,1960
AMBUJACEM,20150105,230.95,233.3,229.55,230.65,967248,485855
AMDIND,20150105,23.5,24,23.1,23.45,3168,2493
AMRUTANJAN,20150105,422,428.85,403.25,411.15,31554,0
AMTEKAUTO,20150105,179.5,186.9,179.5,183.7,2385060,642643
AMTEKINDIA,20150105,74.35,74.9,72.5,73.45,704409,273637
AMTL,20150105,14.8,15.4,14.25,14.65,7303,7050
ANANTRAJ,20150105,47.45,48.35,46.85,47.15,821679,317929
ANDHRABANK,20150105,96.1,96.8,93.9,94.15,3937461,902608
ANDHRACEMT,20150105,11.3,11.65,10.95,11,48358,31711
ANDHRSUGAR,20150105,121.95,123,120,120.85,13368,11158
ANGIND,20150105,42.5,44.35,41,42,134609,79794
ANIKINDS,20150105,25.75,27,25.75,26.55,1967,0
ANKITMETAL,20150105,4.2,4.4,4.1,4.15,48387,40116
ANSALAPI,20150105,26.05,28.15,25.6,26.15,535819,265664
ANSALHSG,20150105,30.9,32.85,30,31.95,159771,84762
ANTGRAPHIC,20150105,0.2,0.2,0.2,0.2,18828,0
APARINDS,20150105,417.75,419,400.1,406.05,19090,10400
APCOTEXIND,20150105,498,533,498,527.3,42055,22202
APLAPOLLO,20150105,337.05,338.8,325.3,329.25,414,289
APLLTD,20150105,460,460,452,454.6,53334,33112
APOLLOHOSP,20150105,1127.85,1144.5,1126.05,1131.6,137885,77441
APOLLOTYRE,20150105,222.2,231.35,222.2,229.6,3668113,1522891
APTECHT,20150105,71.75,74.4,71.75,72.75,254959,65151
ARCHIDPLY,20150105,42.95,44.3,42.95,43.1,45422,27185
ARCHIES,20150105,28.65,29.1,27.5,27.55,201726,105572
ARCOTECH,20150105,353.75,360.1,353.35,354.3,42568,8054
ARIES,20150105,121.95,123,118.5,119.45,63940,33401
ARIHANT,20150105,60.1,72.05,60.1,60.5,873,823
AROGRANITE,20150105,84,85.65,82.1,82.9,3998,3059
ARROWTEX,20150105,30.6,30.6,28.55,29.9,396801,192543
ARSHIYA,20150105,17.2,17.85,16.75,16.95,9509,7497
ARSSINFRA,20150105,45.75,53.25,44.1,49,1081226,250026
ARVIND,20150105,282.5,284.4,280.4,281.2,1081562,165791
ARVINDREM,20150105,31.4,32.45,31.15,31.45,1383400,559688
ASAHIINDIA,20150105,122,122,118,118.6,41616,27189
ASAHISONG,20150105,156.4,156.4,146,147.85,13184,8069
ASAL,20150105,50.45,51.65,50.3,50.6,560,510
ASHAPURMIN,20150105,64.8,71.75,64.7,68.2,803280,175519
ASHIANA,20150105,211,233.5,211,222.6,258646,96417
ASHIMASYN,20150105,11,12.6,11,11.35,35507,30141
ASHOKA,20150105,157.45,163.8,154.35,157.9,456205,138121
ASHOKLEY,20150105,55,58.25,54.55,57.8,49786096,11843571
ASIANHOTNR,20150105,131,137.9,130.1,133.05,14243,9696
ASIANPAINT,20150105,779.9,787.9,772.7,775,1326999,743940
ASIANTILES,20150105,147,159.7,147,149.8,112557,69854
ASSAMCO,20150105,5.4,5.4,5.05,5.05,1150114,657176
ASTEC,20150105,106.7,109,103.7,104.65,92314,55063
ASTRAL,20150105,389.95,392.7,377.95,380.55,48753,42236
ASTRAMICRO,20150105,123.2,124.9,120,121.7,378874,146786
ASTRAZEN,20150105,883.7,899.8,876.95,882.8,23772,6120
ATFL,20150105,601.8,630.05,601.8,610.95,50894,28519
ATLANTA,20150105,62.25,65.75,62.25,63.1,31689,11274
ATLASCYCLE,20150105,243,246.95,240.95,241.9,26603,8910
ATUL,20150105,1348,1375.2,1318.3,1325.75,15313,8757
ATULAUTO,20150105,683.45,683.9,550.1,660.15,242651,53785
AURIONPRO,20150105,268,273.75,252,255.55,29981,19573
AUROPHARMA,20150105,1132.1,1139.3,1116.95,1131.95,528073,214081
AUSTRAL,20150105,0.6,0.65,0.55,0.6,45699,0
AUTOAXLES,20150105,709.2,717.95,702.1,705,2801,1559
AUTOIND,20150105,76.4,77.7,74,74.75,59154,24903
AUTOLITIND,20150105,36.1,36.4,35.2,36.4,56,50
AVANTI,20150105,1600.05,1638,1596.8,1603.25,5411,3553
AVTNPL,20150105,39.9,41.95,38.6,39.05,101240,70663
AXISBANK,20150105,516.9,520.4,515.1,517.55,2561430,853805
AXISCADES,20150105,178,198,177.95,190.1,300096,88010
AXISGOLD,20150105,2491.25,2537,2487.15,2528.25,376,198
BAFNAPHARM,20150105,29.7,35.3,29.7,33.8,216765,138408
BAGFILMS,20150105,3.3,3.55,3.25,3.5,77787,58734
BAJAJ-AUTO,20150105,2452,2481.2,2450,2460.7,118873,39888
BAJAJCORP,20150105,399.8,404.5,392.25,398.2,280509,127122
BAJAJELEC,20150105,236.1,249.5,234.35,245.5,1096138,389125
BAJAJFINSV,20150105,1268.05,1284,1252.6,1258.7,31566,21441
BAJAJHIND,20150105,19.15,19.45,19.05,19.2,1312012,486919
BAJAJHLDNG,20150105,1435,1471,1427.05,1457.35,10385,8115
BAJFINANCE,20150105,3465,3520,3411,3434.75,14462,7790
BALAJITELE,20150105,70,72.25,69.1,71.45,143278,97757
BALAMINES,20150105,72.85,72.85,70.7,71.7,3446,2594
BALKRISIND,20150105,622,663.9,622,645.15,464957,237653
BALLARPUR,20150105,16,16.25,15.75,15.8,451014,226372
BALMLAWRIE,20150105,626.15,639,620.1,635.6,46719,26869
BALPHARMA,20150105,74.5,76,73,73.55,14387,11072
BALRAMCHIN,20150105,60.5,60.9,59.55,60.55,149050,89700
BANARBEADS,20150105,46,46,45.05,45.25,604,604
BANARISUG,20150105,995.05,1340,995.05,1087.7,2638,1048
BANCOINDIA,20150105,162,163,156.6,158.2,41142,28714
BANG,20150105,11.5,11.7,10.75,11.4,1904,1125
BANKBARODA,20150105,1095.2,1108.5,1091.95,1095.95,617381,208392
BANKBEES,20150105,1925,1969.98,1917,1922.64,3395,2128
BANKINDIA,20150105,309.9,309.9,304.8,307,2744163,736820
BANSWRAS,20150105,81.5,84.9,80.3,80.5,1760,1481
BARTRONICS,20150105,13.9,13.9,12.65,12.75,104465,61326
BASF,20150105,1273,1308.95,1273,1298.35,10368,5618
BASML,20150105,173,174.4,168.15,171.9,3574,2454
BATAINDIA,20150105,1329,1352.5,1319.45,1324.3,212983,81149
BAYERCROP,20150105,3519,3539.9,3300,3341.85,22989,9124
BBL,20150105,718.95,748,709,713.1,24298,8007
BBTC,20150105,442,463.7,439,444.6,529171,161930
BEARDSELL,20150105,57,62.8,57,62.8,555,535
BEDMUTHA,20150105,18.8,19.3,17.35,18.7,9362,5200
BEL,20150105,2912.25,2928,2861,2869.4,71891,27566
BEML,20150105,787,794.9,768.1,774.55,279210,79124
BEPL,20150105,15,15,14.75,14.75,700,700
BERGEPAINT,20150105,454.95,465,435.1,437.6,1174111,330314
BFINVEST,20150105,113.2,117.8,113,114,30609,7734
BFUTILITIE,20150105,665,681.3,655.35,662,507983,59051
BGLOBAL,20150105,3.55,3.55,3.45,3.5,3112,0
BGRENERGY,20150105,161.5,164.8,161,162.3,140913,37136
BHAGYNAGAR,20150105,17.65,18.6,17.6,17.85,2332,2030
BHARATFORG,20150105,947.25,956,940.7,946.3,386511,159535
BHARATGEAR,20150105,65.5,68,64.45,67.05,17173,13123
BHARATRAS,20150105,1104,1306.4,1104,1306.4,15781,4968
BHARTIARTL,20150105,366.25,366.25,355.6,356.95,1446759,688766
BHEL,20150105,276,278.4,270.1,273.4,3041992,650841
BHUSANSTL,20150105,89.7,91.35,89.55,91,192500,93881
BIL,20150105,405,419.15,402.05,411.75,31332,21601
BILENERGY,20150105,1.05,1.15,1,1,39412,34914
BILPOWER,20150105,1.8,1.8,1.6,1.7,2370,2370
BIMETAL,20150105,422.1,424,401.05,414.45,1068,642
BINANIIND,20150105,104.3,107.2,104.3,106,58509,25820
BINDALAGRO,20150105,29.45,30.5,29.1,29.55,104110,47918
BIOCON,20150105,428,433,428,429.35,288331,90595
BIRLACORPN,20150105,456,475,456,460.8,7221,2679
BIRLACOT,20150105,0.1,0.15,0.1,0.15,1615870,603825
BIRLAERIC,20150105,69,70.5,68.1,69.1,10102,0
BIRLAMONEY,20150105,37.7,37.7,33.15,33.5,38771,12084
BLBLIMITED,20150105,5.65,5.65,5.25,5.25,3300,2800
BLISSGVS,20150105,66.75,68,66.05,66.55,19467,9171
BLKASHYAP,20150105,16.2,17.4,15.9,16.15,625983,236107
BLUECHIP,20150105,0.45,0.45,0.4,0.45,22869,22869
BLUEDART,20150105,6549.95,6649,6415,6631.3,2239,1026
BLUESTARCO,20150105,330,333,327.25,328,24749,14125
BLUESTINFO,20150105,220,229.9,218.8,224.65,22242,17728
BODALCHEM,20150105,32.7,33.5,31.5,32.15,69143,49616
BODHTREE,20150105,10.75,10.75,10.75,10.75,1076,0
BOMDYEING,20150105,67.8,68.4,66.6,66.85,493122,187479
BOSCHLTD,20150105,19480,19862.95,19480,19736.05,14811,7402
BPCL,20150105,645,649.45,641.3,645.65,1094372,541239
BPL,20150105,32.4,33.8,31.2,31.95,482570,174561
BRANDHOUSE,20150105,1.7,1.9,1.65,1.8,32127,27329
BRFL,20150105,138,138,132.4,132.7,1111,807
BRIGADE,20150105,149.1,151.7,145,146.65,77660,51407
BRITANNIA,20150105,1889,1926.95,1872.3,1879.85,172236,110579
BROADCAST,20150105,3.9,4.4,3.85,4.3,2425,2415
BROOKS,20150105,44.8,45.9,43.55,43.75,61842,37844
BSELINFRA,20150105,2.8,2.85,2.7,2.8,45207,27570
BSL,20150105,36.75,37,36,36.4,2264,1977
BSLGOLDETF,20150105,2576,2624,2576,2600,16,13
BSLIMITED,20150105,22.8,22.8,21.6,21.8,583084,94039
BSLNIFTY,20150105,95,95.45,95,95.45,469,419
BURNPUR,20150105,9.65,9.65,9.05,9.25,138534,90980
BUTTERFLY,20150105,220,226,218.5,221.4,1007,687
BVCL,20150105,13.2,14,13.15,13.85,3336,2313
CADILAHC,20150105,1647.95,1710,1646.95,1699.4,233806,142412
CAIRN,20150105,240,245.35,238.9,243.95,1750083,545501
CALSOFT,20150105,5.05,5.9,5.05,5.65,760,740
CANBK,20150105,449.2,453.15,445.5,450.4,1444209,358476
CANDC,20150105,35.75,36.9,34.5,35.7,1160,1100
CANFINHOME,20150105,564,591.6,563.95,574.05,303211,101095
CANTABIL,20150105,36.5,37.8,36.5,37,5161,4647
CAPF,20150105,380.5,387,374.25,382.8,234992,78780
CAPLIPOINT,20150105,411,412,401.8,410.35,10782,6791
CARBORUNIV,20150105,183.1,186,178.2,178.8,57895,37098
CAREERP,20150105,168.8,175,167,167.65,594393,136232
CARERATING,20150105,1613.95,1684,1575,1609.15,93849,31859
CASTROLIND,20150105,509,509,501,502.35,392371,317858
CCCL,20150105,4.75,4.8,4.7,4.7,33016,31816
CCL,20150105,175.2,177.65,173.8,174.7,343871,177056
CEATLTD,20150105,879.9,891.85,866.5,878.5,411431,69815
CEBBCO,20150105,21.4,22.5,21.3,21.85,81581,67958
CELEBRITY,20150105,13.6,14.25,13.5,13.95,4400,4375
CELESTIAL,20150105,41.2,44.1,40.55,43.3,270069,144869
CENTENKA,20150105,168.75,176.85,167.5,172.45,63887,29047
CENTEXT,20150105,1.95,2,1.95,1.95,24630,23630
CENTRALBK,20150105,93.5,97.2,92.3,95.55,1766426,781055
CENTUM,20150105,683.95,717,683.95,703.55,50317,25944
CENTURYPLY,20150105,163.3,164.9,161.2,161.7,198227,80460
CENTURYTEX,20150105,530.6,541.2,528.95,535.85,408717,97628
CERA,20150105,1831,1849,1808,1836.1,5157,2521
CEREBRAINT,20150105,10.85,10.85,9.4,10,107183,96327
CESC,20150105,681,688.7,674.6,679.45,211978,50039
CGCL,20150105,206,217.7,199.05,202.5,7577,4524
CHAMBLFERT,20150105,62,62.95,61,61.45,205528,141546
CHEMFALKAL,20150105,83,84,79.2,80.9,9783,7188
CHENNPETRO,20150105,73.6,74.95,73.4,74.2,266082,176331
CHESLINTEX,20150105,8.7,8.7,8.5,8.5,3803,3700
CHOLAFIN,20150105,494,511.3,490.2,498.05,168816,100398
CHROMATIC,20150105,3.9,4.1,3.9,4,22324,21823
CIGNITITEC,20150105,470,475,466.1,468.45,31898,26004
CIMMCO,20150105,84,84,76.6,76.6,25731,21326
CINELINE,20150105,11.1,12.2,11.1,12.15,23325,20550
CINEVISTA,20150105,3.8,4.15,3.8,4.15,105,105
CIPLA,20150105,626,638,626,633,1282895,689132
CLASSIC,20150105,1.8,1.8,1.8,1.8,4099,0
CLNINDIA,20150105,971,993.8,960.55,973.85,30884,11856
CLUTCHAUTO,20150105,26,26,22.45,23.75,80827,39100
CMAHENDRA,20150105,15.15,15.7,13.85,15.7,427670,178791
CMC,20150105,1970,1985,1931,1941.15,16432,10801
COALINDIA,20150105,381,386,377,380.25,1857013,864014
COLPAL,20150105,1845.8,1860,1823.2,1828.15,76271,45392
COMPUAGE,20150105,173.5,175,162,165.25,13817,2502
COMPUSOFT,20150105,11.55,12,11.35,11.6,13223,8649
CONCOR,20150105,1361.05,1394,1360,1378,69521,47666
CONSOFINVT,20150105,45,47.05,44.65,46.7,852,538
CORDSCABLE,20150105,28.45,28.45,26.55,27,6838,5396
COREEDUTEC,20150105,9.25,11,9,10.8,2034086,756544
COROENGG,20150105,44,44.7,42,42.8,8703,6735
COROMANDEL,20150105,301.5,306.65,301.5,303.2,27915,16466
CORPBANK,20150105,338,340.4,333.3,335.25,121329,79713
COSMOFILMS,20150105,98.7,98.7,95,96.4,24450,5654
COUNCODOS,20150105,2.1,2.2,2.1,2.2,8511,8510
COX&KINGS,20150105,306.95,314.95,305.95,312.1,772027,285031
CPSEETF,20150105,25.2,25.5,25,25.25,2587872,2533995
CREATIVEYE,20150105,3.95,4.65,3.75,4.4,14384,13772
CREST,20150105,52.5,59.95,41,48.35,3452,1992
CRISIL,20150105,1920.4,1975,1920.4,1964.5,6808,3875
CRMFGETF,20150105,2585,2585,2585,2585,5,5
CROMPGREAV,20150105,187.5,190.7,186.25,187.55,2141393,712593
CTE,20150105,17.85,17.9,17.85,17.9,5435,4659
CUB,20150105,96.5,98.5,96.05,97.3,1780311,1090709
CUBEXTUB,20150105,12.25,12.25,12.25,12.25,50,0
CUMMINSIND,20150105,935,960.65,935,937.9,226708,62217
CURATECH,20150105,15,15,15,15,20,20
CYBERMEDIA,20150105,10,10.35,10,10.35,188,100
CYBERTECH,20150105,44.5,47.6,44,46.05,71552,27749
CYIENT,20150105,517.5,524,515.5,519.55,47329,30502
DAAWAT,20150105,115.55,118.6,115.05,117.15,17624,15865
DABUR,20150105,235.95,236.95,231.1,231.45,446506,233935
DALMIABHA,20150105,433.05,444.95,432,434.9,17492,16721
DALMIAREF,20150105,122,125.95,122,124.95,110,100
DALMIASUG,20150105,22.65,24.8,22.65,23.5,15635,10927
DATAMATICS,20150105,81,82,76.1,79.9,34360,12446
DBCORP,20150105,405,405.1,391.7,394.95,9613,6617
DBREALTY,20150105,77.95,81,75.3,76,626790,232599
DBSTOCKBRO,20150105,59.9,59.95,59.7,59.75,35269,7
DCBBANK,20150105,124.45,124.75,121.3,122.35,1011407,520874
DCM,20150105,102.6,102.6,98.2,98.85,25212,16443
DCMSHRIRAM,20150105,156,156.6,151.1,152.2,67875,45689
DCW,20150105,17.7,18.4,17.7,18.15,280462,166329
DECCANCE,20150105,405.95,405.95,382.1,388.6,394,254
DECOLIGHT,20150105,1.6,1.7,1.6,1.7,2218,0
DEEPAKFERT,20150105,144.85,148.3,143,146.45,418124,162885
DEEPAKNTR,20150105,85.25,86.4,84.3,84.3,18036,16058
DEEPIND,20150105,65.05,66.35,63.65,64,43563,22017
DELTACORP,20150105,92.55,93.6,90.4,92.5,1366009,496567
DEN,20150105,138.1,149,138.1,142.2,634472,239747
DENABANK,20150105,64,64.3,62.75,62.85,800323,338676
DENORA,20150105,150,154.95,147.6,149.55,3325,2093
DHAMPURSUG,20150105,44,44.15,43,43.95,62128,44802
DHANBANK,20150105,43.7,44.25,42.5,42.65,430892,243421
DHANUKA,20150105,549,555,535,538.3,14805,9067
DHARSUGAR,20150105,17.25,18,16.7,17,4299,2880
DHFL,20150105,419.2,442,415,435.95,2893899,803580
DHUNINV,20150105,137.4,137.6,136,137.6,232,232
DIAPOWER,20150105,79.45,82.2,76,79.45,474793,223156
DICIND,20150105,389,389,376,379.7,672,330
DIGJAM,20150105,8.9,9.15,8.85,8.9,161033,118332
DISHMAN,20150105,144,144,138.3,140.9,744279,190992
DISHTV,20150105,67.45,68.3,66.3,66.55,1813308,792882
DIVISLAB,20150105,1752.75,1765.65,1732.5,1742.35,60771,33368
DLF,20150105,136.8,137.5,134.8,135.8,5929537,968185
DLINKINDIA,20150105,170.1,175.9,165,168.05,147888,96588
DOLPHINOFF,20150105,177.5,179.4,174,175.1,207404,51265
DONEAR,20150105,18.5,18.95,18.5,18.95,11,11
DPL,20150105,75.05,78.95,73.65,77.25,21923,14392
DPSCLTD,20150105,17,18.15,16.95,17.85,1620,1500
DQE,20150105,28.4,29.4,27.65,27.85,46751,31747
DRDATSONS,20150105,9.85,10.2,9.65,9.75,4659098,1523399
DREDGECORP,20150105,431.3,435.1,421,422.25,51752,17580
DRREDDY,20150105,3221.4,3221.4,3141,3148.4,293765,180060
DSKULKARNI,20150105,96,98,94.5,95.25,18363,6073
DSSL,20150105,10.6,10.6,10.6,10.6,885,0
DUNCANSLTD,20150105,19.3,19.5,19,19,1292,0
DWARKESH,20150105,30.75,30.75,29.8,30.4,8489,7850
DYNAMATECH,20150105,2087,2087,1976,1993.85,2388,1588
DYNATECH,20150105,2.65,3.15,2.65,2.9,7118,4500
EASTSILK,20150105,2.45,2.45,2.15,2.25,91503,89352
EASUNREYRL,20150105,55.6,55.95,51.4,52.25,33872,18082
ECEIND,20150105,126.1,145.95,126.1,131.9,4591,1619
ECLERX,20150105,1324,1339.2,1315,1324.35,17834,14085
EDELWEISS,20150105,56.5,57.35,54.5,55.8,954092,522823
EDL,20150105,35.8,38.4,34.1,36.65,36188,14065
EDUCOMP,20150105,24.9,27.6,24.7,26.5,1740412,513390
EICHERMOT,20150105,15020,15246,15020,15150.55,35376,19551
EIDPARRY,20150105,199.5,203.35,197.6,198.5,81991,64402
EIHAHOTELS,20150105,243,248.7,242.1,245.05,383,376
EIHOTEL,20150105,119,121.6,117,118,144828,125137
EIMCOELECO,20150105,392.8,393.55,380.5,392.9,10805,0
EKC,20150105,12.6,13.25,12.4,12.65,305136,173236
ELDERPHARM,20150105,156.4,165,155,162.85,3493071,469983
ELECON,20150105,54,55.3,53.45,54.95,604516,405243
ELECTCAST,20150105,18.5,19.2,18.5,18.75,251969,168183
ELECTHERM,20150105,22.5,23.45,20.9,22,3354,2833
ELFORGE,20150105,7.75,7.75,7.75,7.75,500,0
ELGIEQUIP,20150105,149.2,152,148.15,149.35,13940,10526
ELGIRUBCO,20150105,31.95,33,31,31.95,13247,10998
EMAMIINFRA,20150105,32,34.4,32,33.1,22179,17240
EMAMILTD,20150105,785.9,788,776.05,779.25,55035,46110
EMCO,20150105,40.35,41.5,40.05,40.25,142934,84017
EMKAY,20150105,49.8,53,49.8,52.45,4328,3681
EMMBI,20150105,14.5,15,14.05,14.7,11612,876
ENERGYDEV,20150105,20.5,20.5,19.5,19.5,518,506
ENGINERSIN,20150105,231.05,238.2,231,236.05,779572,355000
ENIL,20150105,515.05,524.9,515,519.9,1348,976
ENTEGRA,20150105,4,4,3.9,3.9,2126,0
EON,20150105,39.9,47.1,38.3,46.3,246514,109500
ERAINFRA,20150105,5.8,5.8,5.8,5.8,82680,82680
EROSMEDIA,20150105,381,399.95,379.5,388.45,348674,145014
ESABINDIA,20150105,690,691.95,670,672.2,1810,1231
ESCORTS,20150105,128.4,129.75,127.1,127.9,547522,262974
ESL,20150105,4.35,4.75,4.35,4.55,172238,135559
ESSAROIL,20150105,107.7,108.7,106.1,106.75,115745,53566
ESSARPORTS,20150105,103,112.25,102.7,108.25,507579,396633
ESSARSHPNG,20150105,21.6,22,21.15,21.4,10463,5851
ESSDEE,20150105,355.25,362,349.1,350.7,65546,35251
ESSELPACK,20150105,134.5,136.4,133,135,241677,122343
ESTER,20150105,21,21.5,20.2,20.5,19214,14501
EUROCERA,20150105,5.5,5.5,5.5,5.5,355,355
EUROTEXIND,20150105,22.55,24,22.55,23.25,133,115
EVEREADY,20150105,180,184.35,178.2,182.6,426907,216230
EVERESTIND,20150105,308.75,353.8,308.1,344.45,367318,95910
EVERONN,20150105,37.3,42.65,36.8,40.6,804055,174215
EXCELCROP,20150105,1170,1250.05,1170,1182.65,8331,3346
EXCELINDUS,20150105,356,364.5,352.15,356.15,13803,6777
EXCELINFO,20150105,22.25,22.5,21.8,22.15,2725,2001
EXIDEIND,20150105,184,189.4,183.15,185.5,2741523,946457
FACT,20150105,34.2,34.5,33.15,33.25,33201,22557
FAGBEARING,20150105,3610.05,3611.95,3536.7,3555,6927,6627
FARMAXIND,20150105,1.35,1.55,1.35,1.4,951425,703525
FCEL,20150105,12.6,12.8,12.15,12.25,1381483,824008
FCSSOFT,20150105,0.3,0.35,0.3,0.35,887273,675692
FDC,20150105,160.65,162.5,159,159.95,28017,19672
FEDDERLOYD,20150105,79,79,74.6,77.85,998640,160031
FEDERALBNK,20150105,149.85,150.1,147.35,147.8,2007987,1174084
FIEMIND,20150105,869,887.9,863.95,865.8,17526,6271
FILATEX,20150105,30.3,31,29.5,30.05,4176,4071
FINANTECH,20150105,211,213.8,209.25,210.25,239039,57477
FINCABLES,20150105,266.3,270.4,266.1,268.65,138246,70333
FINPIPE,20150105,261,265,259,260.75,84295,55543
FLEXITUFF,20150105,220,224,219,220.9,21873,1378
FLFL,20150105,85.25,86.45,81.5,81.9,43591,35786
FMGOETZE,20150105,427,427,405.35,413.35,8309,4367
FMNL,20150105,12,12.6,11.1,11.6,58443,6943
FORTIS,20150105,109.1,113.25,109.1,110.45,164543,77610
FOSECOIND,20150105,1232.25,1240,1218.1,1228.1,847,625
FRL,20150105,107.8,108.5,107.4,107.8,504612,256529
FRLDVR,20150105,57,57.9,54.7,57.35,14335,5036
FSL,20150105,35.7,35.7,34.4,34.75,1064965,453868
GABRIEL,20150105,97.8,99,96.5,96.8,837252,376125
GAEL,20150105,49.55,51.5,49.25,50.95,77839,40491
GAIL,20150105,443.35,450.85,440.4,446,785866,366558
GAL,20150105,33.9,34.9,33,34.1,19420,7504
GALLANTT,20150105,24.95,24.95,24.35,24.5,12447,7652
GALLISPAT,20150105,394.7,400.45,394.15,399.85,105043,49477
GAMMNINFRA,20150105,15.25,16.35,15.25,15.5,547408,373503
GAMMONIND,20150105,30,30.05,28.3,28.45,232981,155098
GANDHITUBE,20150105,240,243.7,235.1,236.5,3886,3078
GANESHHOUC,20150105,152,172.7,152,157.15,685332,166046
GANGOTRI,20150105,1.7,1.7,1.5,1.5,6915,5390
GARDENSILK,20150105,31.35,32.2,30.8,31.35,11473,8369
GARWALLROP,20150105,201,204.15,200,200.6,31267,18714
GATI,20150105,284.3,292.9,282.3,286,1781528,308338
GAYAPROJ,20150105,166.8,168.3,164,164.95,192555,173847
GDL,20150105,348.25,358.55,348.25,351.55,60160,29811
GEECEE,20150105,45.25,46.45,45.25,45.7,812,803
GEINDSYS,20150105,24.5,26.2,24.5,25.95,4708,3157
GEMINI,20150105,1.6,1.6,1.45,1.6,13187,9987
GENESYS,20150105,52,55,51.35,53.25,3899,3523
GENUSPOWER,20150105,27.8,28.4,27,27.4,87072,65175
GEOJITBNPP,20150105,36.9,39.65,36.9,38.65,331333,185748
GEOMETRIC,20150105,132.5,133.6,131.1,131.75,146538,74716
GESHIP,20150105,375.5,391.25,375,378.5,131801,80881
GHCL,20150105,75.9,76.7,74.05,74.25,109069,63865
GICHSGFIN,20150105,233,242.35,233,237.1,665603,215719
GILLANDERS,20150105,69.95,69.95,66.1,68.5,4881,2883
GILLETTE,20150105,3338,3419.95,3338,3384,5605,4008
GINNIFILA,20150105,9.8,9.8,9.55,9.7,60610,44850
GIPCL,20150105,87.9,87.9,86.15,86.75,24387,16869
GISOLUTION,20150105,3.25,3.3,3.25,3.3,999,999
GITANJALI,20150105,55.4,55.5,54.15,54.6,275053,113635
GKB,20150105,37.95,37.95,37.95,37.95,1,1
GKWLIMITED,20150105,575,691.6,575,691.6,3235,2076
GLAXO,20150105,3135,3165,3117,3136.15,4876,2945
GLENMARK,20150105,773.5,774.5,748.05,751.4,635339,327933
GLFL,20150105,2.2,2.2,2.2,2.2,500,500
GLOBALVECT,20150105,74,76.9,67.55,69.75,29039,24327
GLOBOFFS,20150105,709.95,740.8,708,730.95,185535,73106
GLOBUSSPR,20150105,68.75,68.75,67.4,67.6,15600,7481
GLODYNE,20150105,3.8,3.95,3.65,3.65,41132,0
GMBREW,20150105,99,103.4,98,100.35,22768,14363
GMDCLTD,20150105,131.15,135.6,130.75,131.5,193462,113819
GMRINFRA,20150105,17.9,18.45,17.9,17.95,9290515,3198434
GNFC,20150105,83.5,84.5,83.1,83.65,21591,13211
GOACARBON,20150105,87.65,89.5,86.6,87,42668,14077
GODFRYPHLP,20150105,592,596,584,586.35,4156,2977
GODREJCP,20150105,975,981,961.9,970.45,41312,27346
GODREJIND,20150105,295,299.5,292.1,294.8,160846,88509
GODREJPROP,20150105,260,267.8,256.65,264.45,147500,61915
GOKEX,20150105,71,71,66.35,68.35,29121,17027
GOKUL,20150105,17.5,18,16.25,16.6,4867,3412
GOLDBEES,20150105,2463,2476.8,2457,2466.2,15206,7564
GOLDENTOBC,20150105,54.5,58.7,54.5,56.55,46083,32579
GOLDIAM,20150105,29.1,29.95,29.1,29.5,1252,1165
GOLDINFRA,20150105,14,14.1,13.75,13.75,12135,8780
GOLDSHARE,20150105,2460,2467,2448.5,2453.8,3045,1712
GOLDTECH,20150105,6.45,6.65,6,6.35,10600,8220
GPIL,20150105,128.05,131.9,127.7,128.15,75008,66196
GPPL,20150105,224.25,230.5,215,219.85,2242902,545742
GRANULES,20150105,835,839.7,817.15,820.6,98874,41607
GRAPHITE,20150105,90.9,91.8,89.05,89.65,23953,15512
GRASIM,20150105,3500,3547.6,3477,3508.85,99014,67620
GRAVITA,20150105,61.5,62.7,60.55,60.95,38989,20227
GREAVESCOT,20150105,147.5,147.9,143.15,143.95,106776,55472
GREENFIRE,20150105,0.8,0.8,0.75,0.75,250,217
GREENPLY,20150105,846,900,840,860.05,6188,4965
GREENPOWER,20150105,16.8,17.3,16.6,16.85,90497,58274
GRINDWELL,20150105,615.05,629.95,610,623.5,3997,3001
GRUH,20150105,298.45,306.85,294,299.3,493503,179105
GSCLCEMENT,20150105,31.3,32.25,31,31.5,49456,26313
GSFC,20150105,105,107,104.2,104.65,273630,128844
GSKCONS,20150105,5865,5955.9,5865,5939.9,4400,3423
GSLNOVA,20150105,1.7,1.7,1.7,1.7,100,100
GSPL,20150105,112.7,123.8,112.7,122.75,5676751,2803634
GSS,20150105,31,31,27.85,28,9897,7209
GTL,20150105,17.2,19.3,17.15,18.6,630802,225540
GTLINFRA,20150105,2.65,2.8,2.55,2.6,3543430,2436269
GTNIND,20150105,12.15,12.15,12.1,12.1,461,461
GTNTEX,20150105,10.05,11.1,10.05,11.1,550,300
GTOFFSHORE,20150105,74.2,76,73.4,74,88918,22942
GUFICBIO,20150105,17.65,17.7,16.1,16.65,33727,23890
GUJALKALI,20150105,189.9,189.9,183.5,186,24440,16707
GUJAPOLLO,20150105,121,144.05,118.5,144.05,408605,176897
GUJFLUORO,20150105,752.95,775,737.55,746,28218,16879
GUJNRECOKE,20150105,6.05,6.15,5.9,6,1236518,940043
GUJNREDVR,20150105,3,3.15,3,3,30878,30852
GUJRATGAS,20150105,752,772,740,755.4,589519,98440
GULFCORP,20150105,162.15,167.4,162.1,163.85,19307,10075
GULFOILLUB,20150105,522.95,524.95,510.25,513.15,10130,5488
GVKPIL,20150105,9.3,9.45,9.05,9.1,4424081,2232018
HANUNG,20150105,18.9,22.8,18.9,22.8,246912,123784
HARITASEAT,20150105,171,173.9,171,171.95,763,656
HARRMALAYA,20150105,54.9,57,54.6,55.9,45788,22542
HATHWAY,20150105,351.7,352,346,347.55,71686,46494
HATSUN,20150105,322,323.5,315.25,316.45,3163,1515
HAVELLS,20150105,275.9,280.75,274.55,277.8,2167401,796032
HBLPOWER,20150105,36.55,37.2,35.05,35.5,1206614,621031
HBSTOCK,20150105,15.45,15.45,13.9,13.9,2147,2099
HCC,20150105,31.6,32.45,30.9,31.15,4240666,1725955
HCIL,20150105,26,26.7,25.75,26.3,62185,56447
HCL-INSYS,20150105,55.9,57.65,55.25,56.1,2539381,793582
HCLTECH,20150105,1615,1615,1568.7,1578.25,503156,281694
HDFC,20150105,1168.8,1175,1150.4,1156.4,2219458,1414720
HDFCBANK,20150105,970,970.55,955.1,957.15,1199000,716913
HDFCMFGETF,20150105,2536,2553.9,2533.8,2544.35,1251,640
HDIL,20150105,70,72.5,69.3,71.8,12328670,2428105
HEG,20150105,240.95,243.8,237.75,239.1,17735,11024
HEIDELBERG,20150105,84,84.75,82.2,82.75,151110,100105
HELIOSMATH,20150105,86.7,88.5,86,87.4,237728,94326
HERCULES,20150105,207.05,211.5,206.4,207.9,35703,9619
HERITGFOOD,20150105,388.65,400.9,383,390,110611,39847
HEROMOTOCO,20150105,3104,3146.9,3098.1,3119.4,160068,62627
HEXATRADEX,20150105,23,23.95,22.35,22.55,1614,1473
HEXAWARE,20150105,204.6,208.4,202.45,204.2,1591261,615977
HFCL,20150105,18.7,19.2,18.2,18.4,4177658,1837330
HGS,20150105,643.95,651,640.65,642.35,4949,2979
HIKAL,20150105,813.8,819,787.55,793.45,16986,9567
HIL,20150105,662,694,660.25,676.35,37425,18139
HILTON,20150105,19,19,18.5,18.85,1121,990
HIMATSEIDE,20150105,94.7,95.85,93.1,93.45,187683,94411
HINDALCO,20150105,161,161.95,155.5,156.85,4830121,2216664
HINDCOMPOS,20150105,1180.1,1224.4,1142.05,1171.6,398,294
HINDCOPPER,20150105,73,74.5,73,73.35,134899,54642
HINDDORROL,20150105,20.85,20.85,19.6,19.7,114390,68040
HINDMOTORS,20150105,8.1,8.3,8,8.15,123612,100249
HINDNATGLS,20150105,117.15,124.9,117.15,119.55,2202,2200
HINDOILEXP,20150105,36.35,36.65,35.25,35.65,591510,217362
HINDPETRO,20150105,543.1,564,543.1,561.7,1375695,616552
HINDSYNTEX,20150105,13.3,14.35,13.3,14.05,425,225
HINDUJAFO,20150105,40.85,42,40.5,40.65,616,445
HINDUJAVEN,20150105,332.45,332.45,326.1,328.55,9598,6903
HINDUNILVR,20150105,759.75,761.9,755.1,760.3,849252,645855
HINDZINC,20150105,172,172.45,167.5,169.25,592629,256889
HIRECT,20150105,89.6,91,89.6,90.15,3920,2617
HITACHIHOM,20150105,899.9,907,886.2,890.1,100785,28890
HITECHGEAR,20150105,283,298.7,283,290.45,60259,25494
HITECHPLAS,20150105,125,138,119.5,125.5,122239,40506
HMT,20150105,50.9,53,50.6,51.9,539914,241979
HMVL,20150105,214.75,214.75,207.15,210.45,24204,11454
HNGSNGBEES,20150105,2067,2114,2067,2114,61,1
HOCL,20150105,23.4,24,22.6,22.7,46153,34778
HONAUT,20150105,6850,6912,6850,6892.45,345,271
HONDAPOWER,20150105,964,1005,960.25,969.2,8088,5413
HOTELEELA,20150105,21.2,23.4,21.2,22.45,1310711,741047
HOVS,20150105,151.05,155.15,150,150.6,28370,16657
HSIL,20150105,368.35,410,368.35,394.6,406694,118405
HTMEDIA,20150105,128.65,129.95,126.1,126.9,267665,236780
HUBTOWN,20150105,111.2,114.9,111.2,112.35,39350,6537
HYDROS&S,20150105,186.9,187,183.05,184.85,1557,1480
IBREALEST,20150105,72.55,74.1,72.1,72.5,6412696,849279
IBSEC,20150105,24.5,24.75,24.1,24.3,340508,229557
IBULHSGFIN,20150105,482.1,489.7,477.2,483.4,982720,354132
IBWSL,20150105,13.55,14.4,13.55,13.95,113738,81079
ICICIBANK,20150105,365.3,367.4,361.5,363.05,9378264,5575181
ICIL,20150105,348.6,349.65,338.9,340.5,22341,16865
ICNX100,20150105,86.11,86.19,86.11,86.19,78,78
ICRA,20150105,3230,3347,3230,3294.6,2236,1138
ICSA,20150105,4.55,4.7,4.5,4.55,53557,44685
IDBI,20150105,77.85,77.85,75.75,76,3406471,927719
IDBIGOLD,20150105,2546.6,2609,2546.6,2575,172,133
IDEA,20150105,159.85,161.5,153,153.55,2787108,1353279
IDFC,20150105,158.8,162.3,158.2,160.9,4657316,1515337
IFBAGRO,20150105,420,434,410.05,412.75,19733,7446
IFBIND,20150105,488,497.9,482.55,488.3,156972,95992
IFCI,20150105,38,38.45,37.75,38.05,4219151,1911638
IFGLREFRAC,20150105,141,149.5,141,147.55,22162,16447
IGARASHI,20150105,306.45,320.7,306.45,312.45,70693,26185
IGL,20150105,452.25,468.3,451.1,459.85,425147,175660
IGOLD,20150105,2539,2550,2518,2542.7,329,321
IGPL,20150105,55,57,55,55.05,6097,4927
IIFL,20150105,176,182.35,175.05,180.15,167096,97498
IIFLNIFTY,20150105,865,879.5,860,860,55,50
IITL,20150105,72,85.5,72,84.3,5096,3601
IL&FSENGG,20150105,61.4,63.45,60.6,61.35,59069,22040
IL&FSTRANS,20150105,192.65,195.5,188.1,189.35,116267,77441
IMFA,20150105,223,226,216.6,219.7,5322,3035
IMPAL,20150105,764.8,783.85,723,731.65,32902,7254
IMPEXFERRO,20150105,2.4,2.6,2.3,2.5,119674,60540
INDBANK,20150105,8.7,9.6,8.25,9.25,126423,82560
INDHOTEL,20150105,121.7,122.75,119.1,120.65,1446763,1212961
INDIACEM,20150105,86.5,89.1,86.25,87.2,1758116,383298
INDIAGLYCO,20150105,107.8,111.85,107.8,108.5,68510,25954
INDIANB,20150105,217,220.9,211.35,212.2,217523,120144
INDIANCARD,20150105,113.05,115.95,112,114.4,3946,2259
INDIANHUME,20150105,349.35,349.35,341,343.2,23691,16810
INDLMETER,20150105,50.1,51.05,49,49.5,1134,1095
INDNIPPON,20150105,476,478,470,474.7,4936,4173
INDOCO,20150105,321,344.75,321,332.5,354939,120690
INDORAMA,20150105,22,23.9,21.9,22,41821,28990
INDOSOLAR,20150105,7.45,7.5,6.8,6.85,1613567,1016261
INDOTECH,20150105,220,224,218,220.2,9045,5965
INDOTHAI,20150105,15,15.85,14.2,14.95,1262,861
INDOWIND,20150105,4.35,4.45,4.2,4.45,101655,0
INDRAMEDCO,20150105,60,71.5,59.85,69.85,4850008,1283762
INDSWFTLAB,20150105,30.5,31.15,29.65,29.95,105447,36972
INDSWFTLTD,20150105,6.65,6.9,6.4,6.6,9881,0
INDTERRAIN,20150105,562.05,572.95,537,543.9,7791,4216
INDUSFILA,20150105,4.1,4.1,4.1,4.1,325,0
INDUSINDBK,20150105,818,821.8,812.05,819.1,336910,130465
INFINITE,20150105,148.65,153.5,143.15,144.2,285061,176437
INFODRIVE,20150105,0.95,1,0.95,0.95,188313,170310
INFOMEDIA,20150105,3.5,3.9,3.5,3.75,79247,69256
INFRABEES,20150105,317,317,313,315.26,3792,3399
INFRATEL,20150105,332.5,347.65,332.5,342.4,662811,464325
INFY,20150105,2009.9,2030,1977.5,1995.9,2484256,1830962
INGERRAND,20150105,884,903.7,884,900.3,13827,8027
INGVYSYABK,20150105,887.9,890,867,872.6,359311,283730
INIFTY,20150105,85.85,86.84,85.85,86.84,485,476
INNOIND,20150105,14.5,14.9,13.5,14.9,106204,56216
INOXLEISUR,20150105,177,179.85,175.3,175.6,36326,27860
INSECTICID,20150105,898.75,904.8,884,889.55,10609,7055
INTELLECT,20150105,89.7,93.45,88.35,91.65,2042183,955461
INVENTURE,20150105,11.8,11.9,11.6,11.65,8607,7347
IOB,20150105,63.9,64.25,62.2,62.55,1989486,706595
IOC,20150105,335.35,341.9,333.9,338.2,601606,186670
IOLCP,20150105,44.1,46.8,42.5,44.75,19908,3719
IPAPPM,20150105,246.1,258.8,246.1,253,47554,23969
IPCALAB,20150105,724,739,724,732.95,92135,55344
IPRINGLTD,20150105,101.45,102.2,98.75,98.8,3453,2700
IRB,20150105,265.05,268,238.35,244.7,6012775,1394031
ISFT,20150105,68.45,68.45,68.45,68.45,19277,17103
ISMTLTD,20150105,17.8,18.65,17.7,17.85,49950,41318
ITC,20150105,368.7,371.8,367.55,369.75,5492658,4093085
ITDCEM,20150105,515,525,498.35,502.85,33582,30448
ITI,20150105,29.35,29.9,29,29.15,250095,78585
IVC,20150105,19,19.3,18.7,19,174465,133311
IVP,20150105,50,50,50,50,50,50
IVRCLINFRA,20150105,18,19.45,18,18.85,3549067,1870030
J&KBANK,20150105,153,155.5,152.7,154.75,361949,186518
JAGRAN,20150105,138.9,138.9,134,134.5,40749,28395
JAGSNPHARM,20150105,42.65,43.7,40.65,41.25,84121,37484
JAIBALAJI,20150105,15,18.5,14.8,16.35,36011,18314
JAICORPLTD,20150105,77.3,79.4,77,77.9,666615,176925
JAIHINDPRO,20150105,15.5,18,15.5,16,2870,2572
JAMNAAUTO,20150105,140,141.95,135.25,137.4,3268,2300
JAYAGROGN,20150105,127.1,130,126.65,127.25,4795,3457
JAYBARMARU,20150105,158,166.95,154,159.5,19570,14103
JAYNECOIND,20150105,13.05,15.25,13.05,13.35,182304,123991
JAYSREETEA,20150105,88,89,87,87.25,43017,13568
JBCHEPHARM,20150105,203.1,208,202.6,204.15,55565,25382
JBFIND,20150105,254.1,257.95,248,249.9,199625,64659
JBMA,20150105,208.9,208.9,195,201.5,99964,45932
JCTEL,20150105,0.75,0.75,0.65,0.75,31752,24750
JENSONICOL,20150105,5.15,5.15,5.15,5.15,4172,4172
JETAIRWAYS,20150105,437,440.45,423.15,428.15,1550726,321780
JIKIND,20150105,1.2,1.2,1.2,1.2,75,75
JINDALPHOT,20150105,219,235.9,217,224.85,154517,39350
JINDALPOLY,20150105,272,286.7,272,274.2,281622,87943
JINDALSAW,20150105,95,97.2,92.6,92.95,2489709,1078294
JINDALSTEL,20150105,164.8,166.75,161.2,162.85,12103749,3493403
JINDCOT,20150105,13.1,13.5,12.9,13,82567,70170
JINDRILL,20150105,176,179.85,174.15,176.8,77794,75206
JINDWORLD,20150105,121.6,121.6,116.1,117.7,96,58
JISLDVREQS,20150105,53.5,53.5,49.05,51.15,45660,31980
JISLJALEQS,20150105,71.7,72.5,69.8,70.3,2496192,866500
JKCEMENT,20150105,643.15,648,632.15,638.9,23888,14826
JKIL,20150105,515,515,497.05,500.8,20980,11540
JKLAKSHMI,20150105,406,411.5,398.05,398.5,142912,75438
JKPAPER,20150105,33.5,33.95,33,33.2,33134,20529
JKTYRE,20150105,132,135.7,130.5,134.4,3807713,1126386
JMCPROJECT,20150105,199,199.8,190.15,192.1,18213,10408
JMFINANCIL,20150105,48.9,49.3,47.6,47.85,314895,162122
JMTAUTOLTD,20150105,109,111.05,106.5,106.95,18846,11238
JOCIL,20150105,142,142,125.65,132.45,886,865
JPASSOCIAT,20150105,27.5,27.95,26.7,27.1,27014193,4069165
JPINFRATEC,20150105,22.55,23,22.25,22.4,612499,278817
JPOLYINVST,20150105,125,132.9,117,128.4,2310,1675
JPPOWER,20150105,12.55,12.8,12.55,12.6,3519409,1529691
JSL,20150105,40.3,40.55,37.55,37.95,886003,342543
JSWENERGY,20150105,102,104,101.7,102.25,2446158,1116961
JSWHL,20150105,963.95,968.8,939.95,947.25,30154,24589
JSWSTEEL,20150105,1069.15,1087,1058,1066.6,339287,62055
JUBILANT,20150105,140.25,144.5,138.2,139.65,219036,81615
JUBLFOOD,20150105,1377.55,1399.5,1373,1380.3,115477,31882
JUBLINDS,20150105,78,83,76.2,78.2,6809,3630
JUNIORBEES,20150105,191,193.48,190.1,191.22,31733,17763
JUSTDIAL,20150105,1412,1427.9,1391.2,1405.3,149227,26200
JVLAGRO,20150105,22.45,22.45,21,21.1,89659,64528
JYOTHYLAB,20150105,259.6,271,259.6,266.25,185490,79596
JYOTISTRUC,20150105,41.55,42.25,40.95,41.1,328332,201509
KABRAEXTRU,20150105,82.8,92.25,82.35,89.25,187014,71081
KAJARIACER,20150105,630,637.7,612.25,617.85,248147,176227
KAKATCEM,20150105,112.95,113,110,110.95,2704,1845
KALINDEE,20150105,130,134.5,130,132.05,118610,34085
KALPATPOWR,20150105,235.05,243,230.3,232.55,780043,396838
KALYANIFRG,20150105,261.2,261.2,261.2,261.2,1,0
KAMATHOTEL,20150105,71.25,72,67.65,71.9,801,519
KANORICHEM,20150105,37,38.2,36.6,37.2,23956,17546
KANSAINER,20150105,2044.15,2069,2029.8,2033.15,17057,13961
KARMAENG,20150105,19.65,19.65,17.8,18,1120,1076
KARURKCP,20150105,45.5,49.5,45.5,49.25,92,83
KARURVYSYA,20150105,585.1,588.8,578.15,579.65,99214,65221
KAUSHALYA,20150105,6,6.75,5.85,6.5,34966,25815
KAVVERITEL,20150105,14.2,15.2,14.2,15.05,1052,1001
KBIL,20150105,4215,4250,4175.1,4190.05,20,11
KCP,20150105,78,78,73.45,73.7,55021,29684
KCPSUGIND,20150105,23,23.9,23,23.6,51170,37055
KEC,20150105,95,95.65,93.15,93.55,138249,79512
KECL,20150105,28,29,27.75,28.2,3899,3296
KEI,20150105,52.85,54,51.1,52,310536,176832
KEMROCK,20150105,31.05,34.9,31.05,33.65,59659,30711
KERNEX,20150105,61.75,63.8,61.75,63.05,52082,0
KESARENT,20150105,21.5,24,21.5,22.35,17025,1150
KESORAMIND,20150105,105.6,113.9,105.6,112.8,840751,328849
KGL,20150105,1.5,1.5,1.4,1.4,192988,142747
KHAITANELE,20150105,51,51.8,49.25,49.95,899,603
KHANDSE,20150105,17.25,17.25,17,17.1,300,300
KICL,20150105,1420.35,1490,1417.3,1461.15,371,260
KIL,20150105,49.9,49.95,49.05,49.15,15514,6620
KILITCH,20150105,46.6,52.5,44.6,49.65,366928,150302
KIRIINDUS,20150105,73.55,75,73.3,74.25,16477,8148
KIRLOSBROS,20150105,236,239.45,236,238.25,4441,1091
KIRLOSENG,20150105,274.9,274.95,265.3,269.55,2248,1596
KIRLOSIND,20150105,574.05,620,574.05,617.95,1339,1184
KITEX,20150105,559.9,568.5,552.25,556.5,157768,67317
KKCL,20150105,1962,1990,1890,1893.3,761,414
KLRF,20150105,29.7,29.7,29.7,29.7,151,151
KMSUGAR,20150105,4.3,4.3,3.85,4.1,28372,24271
KNRCON,20150105,355.85,368,350.1,361.25,43197,20295
KOHINOOR,20150105,43.5,44.8,43.1,44.25,39777,28564
KOKUYOCMLN,20150105,62.95,63.3,61.3,62.3,77884,45965
KOLTEPATIL,20150105,189,201.95,189,196.65,478369,119243
KOPRAN,20150105,54.85,58.8,54.25,57.85,599207,277356
KOTAKBANK,20150105,1272.1,1278.85,1262,1266.45,305115,103423
KOTAKBKETF,20150105,192,193,190,191,857,757
KOTAKGOLD,20150105,2451,2475,2447.6,2472.25,3890,2405
KOTAKNIFTY,20150105,840,844,834,837.11,5342,2711
KOTAKPSUBK,20150105,435,438,428,430.98,3679,1151
KOTARISUG,20150105,8.4,8.4,8.05,8.4,3256,3156
KOTHARIPET,20150105,15.2,16.45,15.2,15.5,37742,28941
KOTHARIPRO,20150105,247.7,248,240.5,242.05,6632,3086
KOVAI,20150105,480.1,509.1,480,509.1,5077,0
KPIT,20150105,215.4,217.2,208.5,210.45,727452,395083
KPRMILL,20150105,375,383.7,372.55,374.1,25435,12919
KRBL,20150105,116.35,116.4,112,112.55,197191,101122
KRITIIND,20150105,7.65,9.2,7.65,8.55,2614,1108
KSBPUMPS,20150105,643.95,649.8,623.8,629,6438,3572
KSCL,20150105,779,785,758,765.55,99818,64800
KSE,20150105,590,599.55,565.05,589.95,3114,0
KSERASERA,20150105,4.5,4.8,4.5,4.7,3159661,1451672
KSK,20150105,72.8,72.8,71.1,71.55,13955,8862
KSL,20150105,162.05,172.8,162.05,168.7,555376,182388
KTIL,20150105,479.95,519.95,477,492.4,24116,9143
KTKBANK,20150105,148.05,148.75,145.1,145.6,1218692,258465
KWALITY,20150105,43.65,44.5,42.65,42.8,317839,68110
L&TFH,20150105,69.25,70,69,69.25,2401847,1121922
LAKPRE,20150105,47.5,49.95,47,47.1,2091,1790
LAKSHMIEFL,20150105,13.6,13.6,12.8,13.15,19008,12520
LAKSHMIFIN,20150105,21.7,21.7,21.7,21.7,1,0
LAKSHMIMIL,20150105,2500,2700,2500,2690,191,152
LAKSHVILAS,20150105,85.4,86.1,84.4,84.85,414238,270570
LAOPALA,20150105,449.95,462,443,449.2,47388,19914
LAXMIMACH,20150105,3904.85,4030,3904.85,4000.75,5369,3396
LGBBROSLTD,20150105,650,653.4,625.1,638,10955,4731
LGBFORGE,20150105,4.5,4.5,3.8,3.95,85151,70833
LIBERTSHOE,20150105,266.9,275.9,264.35,272.5,273709,50214
LICHSGFIN,20150105,468.7,479.8,468,470.2,3541177,810089
LICNMFET,20150105,13.54,13.54,13.49,13.49,1001,1001
LINDEINDIA,20150105,426.95,438.95,423.25,429.8,23197,14379
LIQUIDBEES,20150105,1000,1000.01,999.99,999.99,269523,237674
LITL,20150105,6.3,6.3,5.95,6.05,4546202,2052518
LLOYDELENG,20150105,119,138.15,119,134.75,986341,290644
LML,20150105,9.8,9.8,8.5,9.15,426227,216862
LOGIXMICRO,20150105,23,23,20.65,21.05,5272,3669
LOKESHMACH,20150105,37.9,39,36.25,36.55,1044,758
LOTUSEYE,20150105,11.5,12.2,11.5,12.1,43620,35969
LOVABLE,20150105,401.55,418,399.1,407.85,266771,72338
LPDC,20150105,4.4,5.25,4.4,5.25,123844,85415
LT,20150105,1545.35,1571,1545.35,1556,1451018,483012
LUMAXAUTO,20150105,63.95,65.05,53.4,61.65,182862,37697
LUMAXIND,20150105,443.8,449.85,436.05,438.65,35163,19549
LUMAXTECH,20150105,378.7,383,368,371.2,23017,9653
LUPIN,20150105,1434.15,1441.65,1425.25,1430.3,211101,101242
LYKALABS,20150105,29,31.75,29,31.75,361184,188464
LYPSAGEMS,20150105,64.3,65.2,63,63.25,16554,1340
M&M,20150105,1220.1,1248,1217,1218.45,728354,463645
M&MFIN,20150105,333.35,339.4,331.75,333.35,462981,181655
M100,20150105,13.4,13.4,13.14,13.14,13889,13108
M50,20150105,82.45,82.45,80.15,80.2,5056,2478
MAANALU,20150105,36.1,37.8,33.4,34.05,1278,700
MADHAV,20150105,46.8,46.8,44,44.05,3363,3002
MADHUCON,20150105,35.9,37,35.1,35.5,175478,115155
MADRASFERT,20150105,20.65,23,20.65,21.85,128542,96687
MAGMA,20150105,105.7,118,105.05,111.3,445290,243608
MAGNUM,20150105,2.85,3.05,2.85,3.05,2101,1500
MAHABANK,20150105,44.75,44.75,43.6,43.75,233477,131612
MAHINDCIE,20150105,216,221.65,213.2,214.15,158389,61885
MAHLIFE,20150105,475.5,501.05,472,489.2,23609,8998
MAHSCOOTER,20150105,996,1032.4,989,1020.65,1705,819
MAHSEAMLES,20150105,246.5,252,246.5,249.05,28932,15248
MAITHANALL,20150105,183,187.7,181.05,184,1373,1196
MAKE,20150105,1021,1034,981.05,995.25,54151,25035
MALUPAPER,20150105,11,11,10.55,10.55,138,138
MALWACOTT,20150105,11.7,11.7,11.7,11.7,1,0
MANAKSIA,20150105,55.4,56.9,54,55.05,94871,38829
MANALIPETC,20150105,16.5,16.55,15.8,15.9,341990,218935
MANAPPURAM,20150105,34.85,35.6,34.6,34.8,1269095,789132
MANDHANA,20150105,304,305.95,301.1,303.15,6176,3784
MANGALAM,20150105,21,22,20.2,21.3,133829,73188
MANGCHEFER,20150105,89.95,90.5,88.85,89.65,492358,438799
MANGLMCEM,20150105,322,335,321.5,333.4,253247,126989
MANGTIMBER,20150105,11.3,11.55,11.3,11.55,67354,67304
MANINDS,20150105,63.55,65.95,63.55,65.55,246543,148972
MANINFRA,20150105,35.45,36.2,33.5,34.7,1561649,785884
MANJEERA,20150105,53,55,53,53,84,83
MANJUSHREE,20150105,420,444,420,433.2,25960,18485
MANUGRAPH,20150105,40.1,40.1,37.8,39.1,25772,13175
MARALOVER,20150105,19.5,20.2,19,19,8380,5466
MARG,20150105,15.9,17.95,15.25,17,290158,104339
MARICO,20150105,327,331,323.2,323.95,476693,405500
MARKSANS,20150105,69.65,72.2,67.6,68.3,6732596,1820559
MARUTI,20150105,3382,3469.35,3376.05,3447.8,536747,256277
MASTEK,20150105,403.85,411,401.1,403.8,566736,185457
MAWANASUG,20150105,10.55,10.55,10.15,10.3,8035,7755
MAX,20150105,385.2,415.6,385.2,393.15,1717309,400752
MAXWELL,20150105,39,39,37.05,37.55,165199,86179
MAYURUNIQ,20150105,425,430.95,420,424.85,35058,23296
MBECL,20150105,81.75,82.85,81,81.2,19539,15316
MBLINFRA,20150105,436,441.9,424,431,62350,56079
MCDHOLDING,20150105,30.4,32.55,29.9,31.3,28585,18754
MCDOWELL-N,20150105,2833,2833,2775,2793.6,109102,72375
MCLEODRUSS,20150105,235,236.55,230.25,231.4,150283,57904
MCX,20150105,878.7,887.8,866.1,872.15,428965,130523
MEGASOFT,20150105,6.5,6.65,6.05,6.2,54117,36629
MEGH,20150105,25.45,26.4,24.75,25.45,1170357,729056
MELSTAR,20150105,6.85,6.85,6.25,6.25,1450,1450
MERCATOR,20150105,24.85,27.15,24.55,24.9,1592363,766943
MERCK,20150105,803,849,803,836.15,92977,40105
METKORE,20150105,8,8.8,8,8.5,3216,2825
MGOLD,20150105,2581,2581,2516.25,2545,302,222
MHRIL,20150105,259.8,278.8,258.7,269.6,277519,91487
MIC,20150105,8.9,8.9,8.5,8.85,1308416,392672
MICROSEC,20150105,76.4,85,76.4,82.95,22250,18841
MINDACORP,20150105,95.65,95.7,95.65,95.7,7284,0
MINDAIND,20150105,563,575,558,565.1,6128,3588
MINDTREE,20150105,1292,1307.1,1267.05,1271.65,88674,43058
MIRCELECTR,20150105,12,12.5,11.85,12.15,573768,326099
MIRZAINT,20150105,43.6,44.75,43.25,44.5,350007,195781
MMFL,20150105,561.9,597,560.65,577.2,209480,77140
MMTC,20150105,60.25,62,60.25,60.45,672989,252447
MMWL,20150105,6.25,6.5,6.15,6.25,21887,12587
MOHITIND,20150105,48,49.7,47.3,48,25123,4485
MOIL,20150105,311,313,307.3,308.55,49432,28497
MONNETISPA,20150105,71.35,72.8,70.4,70.9,114452,48312
MONSANTO,20150105,2930,3030,2901,2915.4,34893,11634
MONTECARLO,20150105,539.9,545.5,523.2,526.35,175944,65667
MORARJEE,20150105,45.05,45.9,45,45.1,4575,4170
MOREPENLAB,20150105,10.9,11.45,10.55,10.95,2843961,983344
MOSERBAER,20150105,10.4,10.5,9.8,10,2529454,1386391
MOTHERSUMI,20150105,459.3,460,447.5,449.25,1164927,670803
MOTILALOFS,20150105,254.95,277,254.95,268.3,50447,24423
MOTOGENFIN,20150105,37.15,39.85,37.15,39,4950,0
MPHASIS,20150105,391,393.75,377.55,391.45,72549,44613
MPSLTD,20150105,849.9,898.5,830,881.3,73533,30619
MRF,20150105,38299,39390,38000,38477.3,38178,15657
MRO-TEK,20150105,18.45,20.95,17.55,18.25,55090,23473
MRPL,20150105,48.25,49.5,48.25,48.75,196563,107526
MSPL,20150105,15.95,16.9,15.45,16.75,26032,19680
MTEDUCARE,20150105,127,130,123.5,124.45,121547,43037
MTNL,20150105,27.55,27.85,27.15,27.35,708358,277371
MUDRA,20150105,11.95,12.25,11.2,12,12290,11884
MUKANDENGG,20150105,37.4,37.95,35.85,35.9,9409,6907
MUKANDLTD,20150105,50.25,52,50.25,50.7,48758,38512
MUKTAARTS,20150105,30.5,30.5,28.55,28.65,718,710
MUNJALAU,20150105,114.7,116.5,111.15,112.15,25246,13712
MUNJALSHOW,20150105,214,217.5,212,212.95,70331,36321
MURLIIND,20150105,5.55,5.55,5.55,5.55,342,0
MURUDCERA,20150105,21.75,22.65,21.75,22.25,14379,13127
MUTHOOTFIN,20150105,204,205.5,196.55,198.45,396192,205040
MVL,20150105,0.5,0.5,0.45,0.5,671990,571989
MYSOREBANK,20150105,570,576,561.25,568.6,21383,12594
N100,20150105,278.5,278.5,268,269.39,1374,1014
NAGAROIL,20150105,3.9,4.05,3.9,3.95,151957,106979
NAHARCAP,20150105,88.45,89.5,87.05,87.25,6690,1251
NAHARINDUS,20150105,58.45,58.45,58.05,58.4,980,907
NAHARPOLY,20150105,31,31.7,29.5,29.95,3729,3103
NAHARSPING,20150105,99.4,109,97.05,98.4,31494,19825
NAKODA,20150105,2.6,2.6,2.4,2.45,121987,106450
NATCOPHARM,20150105,1520,1533.95,1490,1497.7,25103,17442
NATHBIOGEN,20150105,134,136,130,130,3643,0
NATIONALUM,20150105,55.1,55.25,53.25,53.45,565631,396015
NATNLSTEEL,20150105,19.45,19.45,18.05,19.45,19318,0
NAUKRI,20150105,858.05,859,847,849.45,22590,11567
NAVINFLUOR,20150105,655,659,640.5,650.15,25882,22941
NAVNETEDUL,20150105,106,108.35,105.2,106.75,50182,30253
NBCC,20150105,834.9,841.7,821.1,827.6,371994,83674
NBVENTURES,20150105,200,200.9,197,197.5,1693,1062
NCC,20150105,81.65,82.7,79.7,80.8,3117614,1206444
NCLIND,20150105,42.5,42.95,42,42.7,2310,1828
NCOPPER,20150105,1.95,1.95,1.85,1.85,3964,3724
NDL,20150105,70.3,83.5,67.45,83.5,614374,265120
NDTV,20150105,119.05,122,116,117.1,93434,28762
NECLIFE,20150105,35,36.55,34.7,34.95,356165,141857
NEHAINT,20150105,8.75,8.75,8.3,8.65,1856,1684
NELCAST,20150105,35.85,36.8,35.7,36.05,7252,5287
NELCO,20150105,87,90.35,86.4,87.1,94109,35280
NEOCORP,20150105,42.3,42.3,42.3,42.3,21721,0
NEPCMICON,20150105,2.5,2.6,2.5,2.55,4305,0
NESCO,20150105,1720,1748.75,1704.4,1713.15,4648,2019
NESTLEIND,20150105,6370,6370,6290,6334.9,10690,6540
NET4,20150105,5,5,4.5,4.75,3581,1350
NETWORK18,20150105,66,67,64.75,64.9,725310,348622
NEULANDLAB,20150105,507.4,519.9,500.3,511.55,12964,8933
NEXTMEDIA,20150105,17.4,18.2,17,17.75,170733,96282
NEYVELILIG,20150105,81.8,82.2,81,81.1,64430,37485
NFL,20150105,38,38.3,36.8,36.9,337901,217856
NGCT,20150105,1.25,1.4,1.25,1.4,1352,1352
NHPC,20150105,19.05,19.15,18.9,18.9,1847875,1127464
NIBL,20150105,41.1,43.25,41,42.65,6112,3282
NICCO,20150105,0.7,0.8,0.7,0.8,4075,2775
NIFTYBEES,20150105,846,852.25,843.7,844.93,54624,37259
NIITLTD,20150105,49.95,51.1,48.35,49.4,1128750,347711
NIITTECH,20150105,381,383,372,374.65,58534,41401
NILKAMAL,20150105,465,485.7,465,477.3,186539,61829
NIPPOBATRY,20150105,808.15,824.75,808,817.3,1428,941
NITCO,20150105,23.55,24.9,22.7,23.9,12235,9057
NITESHEST,20150105,10.95,11,10.6,10.8,57304,43874
NITINFIRE,20150105,32.4,33.45,32.05,32.8,137812,71256
NITINSPIN,20150105,28.05,29,28.05,28.4,37472,23764
NMDC,20150105,147.25,148.7,145.2,146.2,1206770,675436
NOCIL,20150105,36.6,37.1,35.55,35.9,706881,347533
NOESISIND,20150105,0.4,0.45,0.4,0.45,5821,5821
NOIDATOLL,20150105,34.5,34.95,33.4,33.55,248686,189238
NOL,20150105,48.05,48.75,48,48,150,150
NRBBEARING,20150105,137.5,140,136.6,137.65,63989,42413
NSIL,20150105,761.5,769.95,755.25,755.75,258,142
NTPC,20150105,144.55,144.9,143.05,144,1830881,1034618
NUCLEUS,20150105,209.65,212.1,206,207.55,124128,51079
NUTEK,20150105,0.6,0.7,0.6,0.7,45314,34465
OBEROIRLTY,20150105,289.45,289.5,284.35,286.2,94331,54252
OCL,20150105,437.95,456,432,452.1,16949,7223
OFSS,20150105,3395.5,3479.5,3395.5,3405.6,35442,16770
OIL,20150105,575,579.9,560.6,563.85,253908,219790
OILCOUNTUB,20150105,36.85,37,36,36.5,12301,8003
OISL,20150105,20.95,20.95,19.55,19.85,5409,3050
OMAXAUTO,20150105,57.95,57.95,55.8,57,10771,6953
OMAXE,20150105,127.2,127.5,126.5,127.05,466384,156358
OMKARCHEM,20150105,163,170,160.3,166.3,115910,28977
OMMETALS,20150105,33.45,33.8,31.25,31.8,103269,71358
OMNITECH,20150105,9.3,9.85,8.4,8.8,47440,41139
ONELIFECAP,20150105,136,137,134.2,134.95,23804,6132
ONGC,20150105,347,358,346,353.15,4049746,1895057
ONMOBILE,20150105,72.5,76.2,72.25,73.45,1030013,462871
ONWARDTEC,20150105,57,57,54.25,55,2103,1395
OPTOCIRCUI,20150105,24.6,25.45,24.6,24.75,1620768,542830
ORBITCORP,20150105,13.9,13.95,13.65,13.8,642137,304569
ORBTEXP,20150105,388,394,377.05,388,11225,4086
ORCHIDCHEM,20150105,67,68.2,65.75,66.3,454477,186899
ORIENTABRA,20150105,22.7,23.1,22.25,22.9,15260,15109
ORIENTALTL,20150105,2.55,2.75,2.55,2.75,360,305
ORIENTBANK,20150105,335.4,337.75,330.45,332.75,982179,300596
ORIENTBELL,20150105,103.5,106,102,103.15,6222,3783
ORIENTCEM,20150105,154.85,170.8,154.65,168.9,300235,161386
ORIENTHOT,20150105,24.8,24.95,23.45,24.1,16244,12362
ORIENTLTD,20150105,85,93.9,78.25,86.35,710,110
ORIENTPPR,20150105,27.4,27.8,26.3,26.65,127355,86111
ORIENTREF,20150105,96,96.45,93.85,94.15,20997,16753
ORISSAMINE,20150105,3336,3415,3281,3324.2,14563,3062
OSWALMIN,20150105,27.55,27.55,27.55,27.55,4,4
OUDHSUG,20150105,20,20.45,19.35,19.45,6427,5880
PAEL,20150105,12.95,14.4,12.6,14.4,7504,6724
PAGEIND,20150105,12400,12400,11920,12080.75,9319,5750
PALRED,20150105,17.05,17.95,17.05,17.1,7790,4961
PANACEABIO,20150105,152,154,148.5,149.05,51838,36489
PANAMAPET,20150105,60.5,60.5,58,59.6,9555,6477
PANASONIC,20150105,250.15,264.85,250,257.5,2693,1925
PANCHSHEEL,20150105,28,28,28,28,122,122
PANORAMUNI,20150105,12,12,11.3,11.3,8621,7455
PAPERPROD,20150105,181.8,187.3,179.5,183.4,29406,13300
PARABDRUGS,20150105,10.1,10.3,9.4,9.85,55593,34848
PARACABLES,20150105,2.4,2.5,2.4,2.45,18185,17775
PARAPRINT,20150105,0.6,0.6,0.6,0.6,1000,0
PARASPETRO,20150105,0.3,0.3,0.25,0.3,15067,0
PARRYSUGAR,20150105,21.7,24.9,21.7,22.1,160,134
PARSVNATH,20150105,18.9,19.4,18.65,18.95,313449,210982
PATELENG,20150105,98.8,101.9,98.1,100.85,422816,192539
PATINTLOG,20150105,150,154.25,142.3,145.8,395405,116953
PATSPINLTD,20150105,8.35,8.35,8.2,8.35,1040,1040
PBAINFRA,20150105,18.2,19,18.2,18.6,2149,2029
PCJEWELLER,20150105,215.5,216.85,211.4,212.7,69773,19985
PDPL,20150105,30.5,30.5,24.1,24.55,10804,7964
PDSMFL,20150105,206,214.1,206,210.9,4413,3885
PDUMJEPULP,20150105,14.3,14.95,14.25,14.9,4599,3500
PEARLPOLY,20150105,16.5,16.9,15.7,15.7,7600,6300
PEL,20150105,839.6,844.5,830,838.1,20273,12040
PENIND,20150105,58.35,60.8,58,59.6,1430889,487307
PENINLAND,20150105,33.8,35.8,33.6,35.15,312644,181595
PERIATEA,20150105,110.2,110.2,110.2,110.2,10,0
PERSISTENT,20150105,1875,1875,1752,1765.25,121506,62009
PETRONENGG,20150105,169,171.4,164,164.65,1146,758
PETRONET,20150105,211.15,214.5,210.35,212,2006756,1262826
PFC,20150105,307.6,311.5,303.8,304.45,1864627,877626
PFIZER,20150105,2210,2325,2210,2241.45,45049,19104
PFOCUS,20150105,49.05,50.2,47.75,49.15,93122,59062
PFRL,20150105,118,122.95,118,120,2048,1491
PFS,20150105,68.6,71.75,68.25,70.1,3353599,1369925
PGEL,20150105,70.1,72.15,69.3,70.75,5414,4620
PGHH,20150105,5810,5850.55,5809.95,5839.7,1115,806
PGIL,20150105,224.05,224.05,222.5,222.5,1413,1378
PHILIPCARB,20150105,153.05,156.7,152,152.5,231726,76220
PHOENIXLL,20150105,118,122.8,118,119.9,24532,17134
PHOENIXLTD,20150105,362.95,372,357,365.2,41213,34975
PIDILITIND,20150105,562.5,565.6,550,551.8,188921,104121
PIIND,20150105,549.6,553,532.6,542.3,96084,64669
PILANIINV,20150105,1427.6,1460,1427.6,1440,222,0
PILIND,20150105,25.2,27.4,25.15,26.85,75224,37029
PIONEEREMB,20150105,20.75,20.75,20,20.7,1727,1608
PIPAVAVDOC,20150105,46.65,47.2,43.25,44.8,3645828,1626129
PIRPHYTO,20150105,37.8,39.9,37.8,38.7,8955,7436
PITTILAM,20150105,76,85,76,78.75,46120,25353
PLASTIBLEN,20150105,283,283,266,274.15,12083,9237
PLETHICO,20150105,41.7,42.75,41.2,41.55,59025,28354
PNB,20150105,221.45,222,216.25,217.75,3754758,1735285
PNBGILTS,20150105,29.9,30.75,29.65,29.9,518406,311561
PNC,20150105,14.6,15.45,13.9,14.9,5503,4111
POCHIRAJU,20150105,36,37.4,35.4,36.5,27378,16857
POLARIS,20150105,176.4,177.8,172.25,174.4,485636,175816
POLYMED,20150105,901.25,906,898,902.3,60954,53480
POLYPLEX,20150105,222,225.85,221,221.45,50708,24830
PONDYOXIDE,20150105,47.9,48.9,47.1,47.35,86751,58730
PONNIERODE,20150105,139.8,164.45,139.75,140.25,2033,2019
POWERGRID,20150105,138.5,140.1,136.15,138.9,4101387,2585174
PPAP,20150105,112.95,118,112.55,113.55,4096,1856
PRADIP,20150105,2,2.05,1.85,2.05,249373,225499
PRAENG,20150105,8.95,9,8.55,8.6,29342,19488
PRAJIND,20150105,61.4,62.75,61.2,61.45,461615,197489
PRAKASH,20150105,58,59.2,57.6,58,350665,187325
PRAKASHCON,20150105,2.5,2.5,2.45,2.45,77867,66271
PRAKASHSTL,20150105,123,123.5,120.4,120.7,16108,5457
PRATIBHA,20150105,45.1,45.75,44.5,44.7,75243,43236
PRECOT,20150105,73.95,73.95,70.3,73,1389,843
PRECWIRE,20150105,142.9,146,137.7,142.2,8981,6564
PREMIER,20150105,53.55,54.8,53.35,54.15,3002,1887
PRESSMN,20150105,37.95,37.95,35.5,36.45,41059,38013
PRESTIGE,20150105,232,238.6,229,229.6,545885,355644
PRICOL,20150105,45.8,46,44.8,45.35,158950,92562
PRIMESECU,20150105,5.05,5.3,4.65,5.2,12512,12024
PRISMCEM,20150105,81.2,81.2,77.6,78.6,165114,88514
PRITHVISOF,20150105,26.5,29,26.5,29,97,97
PROVOGE,20150105,8.2,8.75,7.85,7.95,367694,256906
PROZONINTU,20150105,30.45,30.45,28.7,29.95,137025,105159
PSB,20150105,63.55,64.5,62.5,62.95,104721,39306
PSL,20150105,15.55,16.3,15.5,16.15,140168,65515
PSUBNKBEES,20150105,492,492,467.93,478.15,3962,3530
PTC,20150105,96.25,97.5,95.6,96.1,1686261,697738
PTL,20150105,41.9,41.9,38.1,38.55,2434,2211
PUNJABCHEM,20150105,124.5,125,120.05,120.55,19332,14388
PUNJLLOYD,20150105,38.15,38.8,37.3,37.4,1306949,661349
PURVA,20150105,85,86,83.5,84.25,93549,55642
PVP,20150105,8.3,8.9,8,8.2,193253,126748
PVR,20150105,707,713.75,698.05,710.95,23728,11291
QGOLDHALF,20150105,1242,1259.85,1237,1243.95,664,397
QNIFTY,20150105,882.2,883.3,882.2,882.7,15,15
RADAAN,20150105,1,1,1,1,1993,1993
RADICO,20150105,88.85,89,87.1,87.5,110796,66859
RAIN,20150105,43.7,43.7,42.9,43.15,148492,113104
RAINBOWPAP,20150105,71.5,72,70.05,71.45,14022,3562
RAIREKMOH,20150105,135,139.85,126.95,135,280,140
RAJESHEXPO,20150105,148.35,153.9,148.35,150.75,94916,20414
RAJOIL,20150105,1.45,1.55,1.45,1.55,18738,0
RAJPALAYAM,20150105,317,322,312,320,2061,1720
RAJRAYON,20150105,0.6,0.65,0.6,0.6,10010,10010
RAJSREESUG,20150105,24,24,21.6,22.3,12028,7720
RAJTV,20150105,115,118,114.85,117.2,382378,227468
RAJVIR,20150105,50,50,48.7,49.5,106,78
RALLIS,20150105,221,225.2,220,221.2,403742,325144
RAMANEWS,20150105,7.5,7.85,7.35,7.5,55800,43405
RAMCOCEM,20150105,344,348,326.4,332.75,114239,73891
RAMCOIND,20150105,83,84.7,80.4,80.7,177626,83345
RAMCOSYS,20150105,460,469.8,452.65,455,12876,10671
RAMKY,20150105,49,51.9,48.6,50.55,59158,31662
RAMSARUP,20150105,2.05,2.05,2.05,2.05,800,0
RANASUG,20150105,3.05,3.15,3.05,3.05,96040,54810
RANBAXY,20150105,627,630.95,624.6,627.6,226392,55241
RANEENGINE,20150105,531.5,589.55,531.5,540,295,253
RANEHOLDIN,20150105,667.95,670,660,662.95,1077,829
RANKLIN,20150105,2.2,2.2,2.15,2.15,5130,5110
RASOYPR,20150105,1.4,1.4,1.4,1.4,156489,156489
RATNAMANI,20150105,695.8,699.95,693.05,695.05,4415,3201
RAYMOND,20150105,515,521.55,512,512.8,284715,198598
RBL,20150105,293.7,294,288,289.85,4810,3938
RCF,20150105,67.85,69.05,66.9,67.2,810514,391888
RCOM,20150105,82.85,83.7,81.15,81.6,4063660,884930
RECLTD,20150105,335,337,332.7,333.95,1694286,928628
REDINGTON,20150105,138,139.7,133.3,134.7,923765,481533
REFEX,20150105,6.15,6.5,6.15,6.45,2643,2143
REGENCERAM,20150105,4.05,4.05,3.9,3.9,200,0
REIAGROLTD,20150105,1.35,1.35,1.35,1.35,3150207,2624261
REISIXTEN,20150105,0.4,0.4,0.35,0.4,373138,329137
RELAXO,20150105,604,683.4,596.05,667.9,118618,22155
RELBANK,20150105,1980,2049,1980,2049,6,6
RELCAPITAL,20150105,499.9,509,495.25,503.75,2797030,413737
RELCNX100,20150105,81,83.95,81,82.68,10589,349
RELCONS,20150105,34.8,34.85,30.86,32.88,244,190
RELDIVOPP,20150105,21.75,24,20.55,21.1,2205,2101
RELGOLD,20150105,2386.05,2408.9,2386.05,2399.2,1540,971
RELIANCE,20150105,885,890.9,874.1,875.85,2309591,1393132
RELIGARE,20150105,370,378.35,363,365.05,73557,4483
RELIGAREGO,20150105,2590,2590,2520,2545,51,45
RELINFRA,20150105,518.9,523.8,512,515.05,1325028,128609
RELNIFTY,20150105,90.3,99.75,90.3,99.7,54,51
RENUKA,20150105,15.55,15.95,15.55,15.8,2663035,873315
REPCOHOME,20150105,699.95,710,684.35,690.3,181228,102625
REPRO,20150105,301.7,311.1,300.2,301,12263,8131
RESPONIND,20150105,85.4,87,84.1,85.9,16340,923
REVATHI,20150105,376,389,373,385.95,183,114
RICOAUTO,20150105,45.75,47.15,45.75,46.15,372018,197736
RIIL,20150105,486,498.25,485.25,486.55,196384,36981
RJL,20150105,62.3,63.9,61.3,62.3,3218,2295
RKDL,20150105,6.4,6.6,6.15,6.25,15629,14502
RKFORGE,20150105,349,361,348.05,355.9,134864,109764
RMCL,20150105,38.55,38.55,36.75,36.95,87647,55790
RML,20150105,429,445.95,410,411.85,1721,1447
RMMIL,20150105,1.5,1.6,1.5,1.55,34948,26738
ROHITFERRO,20150105,8.65,8.7,7.9,8.35,78432,50711
ROHLTD,20150105,42.85,44.85,42,44.1,4991,4233
ROLTA,20150105,97.3,99.4,97.1,97.6,443677,176914
ROSSELLIND,20150105,99.8,102.8,90.65,97.85,14555,7276
RPGLIFE,20150105,91.5,93.6,90.15,91.4,5795,4504
RPOWER,20150105,63.25,63.95,62.8,63.4,3624746,802808
RPPINFRA,20150105,120.95,122.65,117.6,118.4,12088,4425
RSSOFTWARE,20150105,599,619.5,588.2,611,424551,83867
RSWM,20150105,202.75,204.5,201.1,202.55,13291,8531
RSYSTEMS,20150105,85.25,87,85.25,86.1,21138,18672
RTNINFRA,20150105,3.1,3.2,3,3.05,672692,458239
RTNPOWER,20150105,10.35,10.75,9.75,9.95,2187012,1233364
RUBYMILLS,20150105,288.5,290.8,284.1,285.6,441,295
RUCHINFRA,20150105,10.8,11,10.75,11,8780,0
RUCHIRA,20150105,31,32.7,31,32.15,13073,11863
RUCHISOYA,20150105,36.85,37.75,36.85,37.35,469618,418760
RUPA,20150105,227.55,232,226.3,227,1674,1502
RUSHIL,20150105,56.75,58.4,56.05,56.55,29852,18997
SABERORGAN,20150105,183.05,186.7,179.65,182.35,9200,8367
SABTN,20150105,210.5,212,209.15,209.6,10759,415
SADBHAV,20150105,261.05,263.05,258.1,259.15,132058,85013
SAGCEM,20150105,332,332,320.55,321.5,315,275
SAHPETRO,20150105,42,42,39.45,39.75,27725,19051
SAIL,20150105,82.75,84.25,82.3,82.7,2549631,514360
SAKHTISUG,20150105,17,17,16.1,16.35,26837,19975
SAKSOFT,20150105,202.5,202.7,202.5,202.7,6718,5116
SAKUMA,20150105,19.5,20.5,19.5,20.5,933,733
SALONACOT,20150105,27,29,27,27.5,364,342
SALORAINTL,20150105,32,34.2,31.9,32.05,693,493
SALSTEEL,20150105,2.8,2.8,2.6,2.6,2513,2503
SAMBANDAM,20150105,85.5,85.5,82,82,10900,10895
SAMTEL,20150105,1.65,1.75,1.5,1.55,12324,12313
SANDESH,20150105,489.95,494,482.05,484,2783,2335
SANGAMIND,20150105,78,80.9,78,79.4,3664,2698
SANGHIIND,20150105,49.55,50.9,48.8,49.3,44636,0
SANGHVIFOR,20150105,42,45,40.1,41.95,4904,3010
SANGHVIMOV,20150105,195,208,194.05,201.75,22917,16144
SANOFI,20150105,3589.95,3617.95,3510.65,3588.4,45498,44174
SANWARIA,20150105,7.55,7.95,7.5,7.6,40830,34323
SARDAEN,20150105,197,199.95,194.05,195.8,13356,6906
SAREGAMA,20150105,150,159.9,150,154.6,14118,8439
SARLAPOLY,20150105,453.95,453.95,441.1,446,8993,6053
SASKEN,20150105,226.55,233.1,226.55,228.4,30898,8502
SATHAISPAT,20150105,38.5,38.5,36.35,36.55,800,791
SAVERA,20150105,41,41,41,41,800,800
SBBJ,20150105,677.8,677.8,652.75,655.85,121290,46189
SBIGETS,20150105,2511,2530,2510,2523.95,2776,1697
SBIN,20150105,316.25,316.8,312.1,312.75,9136716,3845173
SBT,20150105,539.95,548.7,529.9,543.5,92911,43399
SCHNEIDER,20150105,153,156.9,152.1,153.1,57602,38213
SCI,20150105,59.85,60.85,59.65,60,381567,163750
SDBL,20150105,214,214.15,207,207.5,21292,900
SEAMECLTD,20150105,106,109.9,106,106.35,40813,22963
SEINV,20150105,251.1,257,245.45,250.4,10568,2795
SELAN,20150105,357.05,362.35,348,349.85,41083,22923
SELMCL,20150105,4.15,4.35,4,4.05,336300,190612
SEPOWER,20150105,5.85,5.95,5.35,5.9,6358,6258
SERVALL,20150105,3.8,4.65,3.8,3.95,6269,4665
SESHAPAPER,20150105,227.5,231.5,227.45,228.35,1336,861
SEZAL,20150105,4.5,4.55,4.5,4.55,4944,4944
SFCL,20150105,88.5,89.9,78.9,81.35,250243,221600
SGJHL,20150105,26.9,26.9,26.35,26.6,7106,4563
SHAHALLOYS,20150105,5.8,6.9,5.8,6.9,200,100
SHAKTIPUMP,20150105,209.3,217.35,208.15,211.95,119868,61249
SHALPAINTS,20150105,164.8,167,157.65,158.45,191723,65086
SHANTIGEAR,20150105,128.05,128.5,125.65,125.75,15395,11286
SHARDACROP,20150105,268.4,272.4,261.3,262.95,300222,252346
SHARIABEES,20150105,186,186,181,183.9,63,53
SHARONBIO,20150105,40.8,40.8,39.2,39.95,862827,537855
SHASUNPHAR,20150105,287.2,288.85,282.6,284.95,101634,42432
SHEMAROO,20150105,198.1,199.1,185.55,189.95,130395,60593
SHILPAMED,20150105,713.9,727,710.1,712.6,18429,9178
SHILPI,20150105,58.8,58.8,54.2,57.35,578838,222089
SHIRPUR-G,20150105,74.35,76.7,73.15,74.75,2265,1441
SHIV-VANI,20150105,5.85,5.85,5.75,5.85,124730,121386
SHIVAMAUTO,20150105,70.25,72,68.1,69.85,36913,22966
SHIVTEX,20150105,38.25,38.9,38.15,38.15,9069,5089
SHOPERSTOP,20150105,490,509,482.55,491.35,45483,16836
SHREECEM,20150105,9299.5,9394.95,9280,9302.55,2685,2030
SHREERAMA,20150105,6.45,6.85,6.4,6.45,5455,0
SHRENUJ,20150105,52.1,54.95,52.1,54.05,99873,11981
SHREYANIND,20150105,36.7,40,36.7,37.5,268,195
SHREYAS,20150105,264.8,266.85,264,266.85,18564,0
SHRIASTER,20150105,7.7,7.7,7.35,7.4,1603,1603
SHRIRAMCIT,20150105,2008,2095.6,1995,2061.55,15020,11062
SHRIRAMEPC,20150105,35.5,36.5,34,34.9,36508,24149
SHYAMTEL,20150105,30,31.9,29.4,30.65,521,427
SICAGEN,20150105,15,15.7,14.5,14.8,18017,15039
SICAL,20150105,191,196.7,185.1,189.1,76935,44749
SIEMENS,20150105,908,933,908,918.65,264223,114630
SIGNETIND,20150105,133,144.95,125,131.7,2188,720
SIL,20150105,19.3,19.5,19.05,19.1,9699,0
SILINV,20150105,78,79.7,75,76.6,6113,5109
SIMBHSUGAR,20150105,15,15,14,14.15,2561,2470
SIMPLEX,20150105,44,45.05,44,44.75,749,597
SIMPLEXCAS,20150105,42,42.5,42,42,1001,1001
SIMPLEXINF,20150105,368,373.9,356,357.5,20656,6414
SINTEX,20150105,96.8,98.6,96.75,98.15,4846816,1916603
SIRPAPER,20150105,16.5,16.5,14.9,15.05,3783,2319
SITASHREE,20150105,8.5,8.9,8.5,8.85,5110,0
SITICABLE,20150105,33.5,34.4,33.45,33.55,162457,96659
SIYSIL,20150105,951,966,949.05,962.55,5435,3994
SJVN,20150105,25.1,25.7,24.4,25.4,901397,573438
SKFINDIA,20150105,1381.1,1393.8,1347.15,1355.05,11710,7024
SKIL,20150105,25.9,25.9,21.35,21.85,152651,123256
SKMEGGPROD,20150105,111.55,115.9,110.6,113.25,182982,88489
SKSMICRO,20150105,416.3,427,414.15,424.85,2071399,545715
SKUMARSYNF,20150105,3.5,3.6,3.4,3.45,799858,422832
SMARTLINK,20150105,82,84.3,81.6,82.05,47642,31787
SMLISUZU,20150105,909,934,890,898.65,42128,26035
SMPL,20150105,3.4,3.65,3.4,3.6,122817,114334
SMSPHARMA,20150105,404.5,413.95,400.95,408.7,3491,2478
SNOWMAN,20150105,99.35,100.9,97.75,98.05,952712,350214
SOBHA,20150105,472.65,484.2,472.65,476.8,31407,9422
SOLARINDS,20150105,2729,2790,2691,2772.85,1429,1077
SOMANYCERA,20150105,311,325.65,311,319.5,9896,5362
SOMATEX,20150105,3.35,3.35,3.1,3.15,3156,2156
SONASTEER,20150105,54.7,56.1,54.6,54.9,78948,42620
SONATSOFTW,20150105,134.15,134.2,128.1,129.5,153198,101808
SOTL,20150105,733.05,747.4,726,729.35,2301,1425
SOUISPAT,20150105,0.15,0.2,0.15,0.15,20463206,0
SOUTHBANK,20150105,31.05,31.65,30.85,31.1,12462998,5511437
SPARC,20150105,192.4,196,189.5,193.5,1073030,584396
SPECIALITY,20150105,197,200.65,191.6,193.55,53925,28610
SPENTEX,20150105,5.2,5.2,4.65,4.75,9966,9541
SPIC,20150105,23.25,24.15,23.15,23.25,311061,169041
SPICEMOBI,20150105,34.75,34.75,31.5,32.45,356005,106192
SPLIL,20150105,12,12.6,10.5,11.2,18758,13936
SPMLINFRA,20150105,87.75,91,87,87.5,3941,2245
SPYL,20150105,1.55,1.55,1.5,1.55,6021,6021
SQSBFSI,20150105,656,662,646.1,647.6,11959,9032
SREINFRA,20150105,49,49.45,48.05,48.4,471162,195398
SRF,20150105,928,935,901.3,907.45,370407,129212
SRGINFOTEC,20150105,0.3,0.3,0.3,0.3,50,0
SRHHYPOLTD,20150105,56,56,46.6,47.15,1359,1094
SRICHAMUND,20150105,17.55,17.55,17.55,17.55,133,133
SRIPIPES,20150105,76.15,80,76.15,79.6,214223,118454
SRSLTD,20150105,25.7,27.4,25.7,26.9,64236,24234
SRTRANSFIN,20150105,1109.45,1124.7,1064.6,1071.6,542854,333552
SSLT,20150105,222.5,225.3,218.1,219.8,3512083,1552671
SSWL,20150105,361,367,346.35,356.35,25357,13085
STAR,20150105,962.9,969.9,953.5,961.8,313091,87888
STARPAPER,20150105,22.75,24.25,21.5,23.9,108823,75033
STCINDIA,20150105,189.6,192.1,187.5,188.95,50905,12252
STEL,20150105,28,28.8,27.85,28,3175,0
STERLINBIO,20150105,8.05,8.05,7.55,7.75,144217,109142
STERTOOLS,20150105,338.05,343.85,337.2,340.7,1200,1108
STINDIA,20150105,7.25,7.25,7.25,7.25,100,100
STOREONE,20150105,39,43.5,34.25,38.95,18737,9203
STRTECH,20150105,63,65.8,63,64.35,742701,308907
STYABS,20150105,665.15,672.5,648.7,651.45,9993,7383
SUBEX,20150105,11.05,12.15,11.05,11.5,1637574,970622
SUBROS,20150105,70,71.3,67.05,67.6,87460,44873
SUDAR,20150105,41.05,45,40.65,40.9,157659,101465
SUDARSCHEM,20150105,120,123.4,116.8,117.2,71830,45257
SUJANATWR,20150105,19,19.35,17.35,17.55,186184,130673
SUJANAUNI,20150105,2.2,2.25,2,2.1,192216,153073
SUMEETINDS,20150105,15.1,15.25,14.9,15,15837,13963
SUMMITSEC,20150105,254.95,263,245,247.3,1532,942
SUNCLAYLTD,20150105,1660.95,1660.95,1611,1621.2,992,508
SUNDARAM,20150105,2.6,2.6,2.6,2.6,21092,21091
SUNDARMFIN,20150105,1308.9,1308.9,1292,1297.95,26732,20800
SUNDRMBRAK,20150105,354.8,355,345.2,350.85,2899,1638
SUNDRMFAST,20150105,195,195.65,192,194.25,95478,64663
SUNFLAG,20150105,27.2,28,27.15,27.25,17794,13211
SUNILHITEC,20150105,149,155,142.65,147.55,68466,36040
SUNPHARMA,20150105,826.1,830.7,824.45,826.75,792287,487052
SUNTECK,20150105,285.6,287.8,283,285.3,24715,4938
SUNTV,20150105,375,378.2,367.55,370,420774,230445
SUPER,20150105,290,290,285,290,454,400
SUPERHOUSE,20150105,221.05,231,221.05,228,4369,3290
SUPERSPIN,20150105,7.9,8,7.55,7.85,21258,13977
SUPPETRO,20150105,73,76.9,72.6,73.35,40933,26809
SUPRAJIT,20150105,137,139.95,135,135.85,54970,32143
SUPREMEIND,20150105,601,608.5,593.6,602.9,22310,16832
SUPREMEINF,20150105,294,296.7,284.95,287.2,165296,80403
SUPREMETEX,20150105,20.1,20.1,18.2,18.4,108411,0
SURANACORP,20150105,13.05,13.75,13,13.75,5279,3609
SURANAIND,20150105,46.7,50.85,46.7,50.85,2,1
SURANASOL,20150105,62,67.3,59.55,60.35,47952,17965
SURANAT&P,20150105,9,9.95,8.6,8.8,90686,35079
SURYAJYOTI,20150105,9,9.5,7.5,8.65,427,420
SURYALAXMI,20150105,102,105.7,101.2,101.75,12985,7960
SURYAROSNI,20150105,105,113.25,104.2,109.45,1108649,266485
SUTLEJTEX,20150105,370,375,365.5,370.35,3787,2462
SUVEN,20150105,212.8,217,212.1,213.65,532741,262560
SUZLON,20150105,14.85,15.4,14.7,14.85,21356164,7769771
SWANENERGY,20150105,55.6,55.6,55.05,55.15,298323,85208
SWARAJENG,20150105,898,927.9,891.4,906.2,7014,4957
SWELECTES,20150105,421,439.9,415,420.2,5851,3701
SYMPHONY,20150105,1955,2125,1955,2082.5,39941,23339
SYNCOM,20150105,7.5,8.85,7.5,8.45,418293,207210
SYNDIBANK,20150105,133.85,134.6,131.4,132.3,1748145,523527
TAINWALCHM,20150105,26.7,26.7,26.7,26.7,20,20
TAJGVK,20150105,96,98.8,92,94.4,155620,39502
TAKE,20150105,62.5,64.75,62.3,62.85,340352,169696
TALBROAUTO,20150105,107.2,108.75,104.1,105.2,10383,6597
TALWALKARS,20150105,297.7,300.9,290.85,297,210292,72130
TANLA,20150105,17.15,19.65,17.1,19.1,1406841,668639
TANTIACONS,20150105,20.5,20.75,19.65,19.85,2355,1892
TARAJEWELS,20150105,84.1,84.95,81,81.1,2196,1669
TARAPUR,20150105,7.5,7.5,6.75,6.8,7431,5168
TARMAT,20150105,22.35,24,22.35,24,1059,1039
TATACHEM,20150105,438,442.4,435,435.75,166681,64464
TATACOFFEE,20150105,952,963.05,945.55,948.6,31717,14761
TATACOMM,20150105,435,445.25,435,437.1,412484,184147
TATAELXSI,20150105,601.5,624.45,601.5,617.15,478829,119623
TATAGLOBAL,20150105,151.65,154.5,151.65,152.95,1873161,1159558
TATAINVEST,20150105,573.95,577.5,568,570.65,17192,6102
TATAMETALI,20150105,148.8,152.9,148.65,149.65,458111,119724
TATAMOTORS,20150105,510.1,526,506.7,523.8,6686952,3696954
TATAMTRDVR,20150105,343.2,347.9,340.65,344.45,1206820,550427
TATAPOWER,20150105,84.1,84.6,82.7,82.85,1932062,679278
TATASPONGE,20150105,691,717.5,686.65,698.65,1075709,151770
TATASTEEL,20150105,413,421.45,413,416.7,5205645,1369990
TBZ,20150105,148.6,153.2,148.3,151.95,166139,98244
TCI,20150105,269,281.85,265.1,275.4,170885,60682
TCIDEVELOP,20150105,290.05,306,290.05,294.5,824,551
TCIFINANCE,20150105,46.95,48,45.2,46.3,36025,25709
TCS,20150105,2581,2599.9,2524.65,2540.25,877121,456728
TDPOWERSYS,20150105,454,472.05,450,459.2,8938,5220
TECHIN,20150105,6.5,6.75,6.3,6.4,644,0
TECHM,20150105,2600,2619.7,2555,2563.75,192701,102268
TECHNO,20150105,414,416.5,402.55,405.3,4884,3003
TECHNOFAB,20150105,144.95,144.95,123.5,137,2244,1623
TECPRO,20150105,14.35,16.55,13.5,16.55,230578,94898
TEXINFRA,20150105,49.5,51.8,49.5,49.9,427516,222315
TEXMOPIPES,20150105,15.2,15.8,15.05,15.65,213643,122590
TEXRAIL,20150105,132.15,138.4,132,133.75,946392,289589
TFCILTD,20150105,87.9,89.35,85.65,86.85,802040,234291
TFL,20150105,7,7,6.3,6.45,3249,3049
TGBHOTELS,20150105,50.85,50.85,49,49.1,1321,1236
THANGAMAYL,20150105,231.4,237,228,230.25,5771,5474
THEBYKE,20150105,155.25,158.05,155.05,157.2,203446,59877
THEMISMED,20150105,194,197,190,190,1190,0
THERMAX,20150105,1059.9,1059.9,1030,1037.2,13034,8801
THIRUSUGAR,20150105,46,47.55,45,45.25,2097,1237
THOMASCOOK,20150105,162.95,168,162.1,165.25,150456,72011
THOMASCOTT,20150105,10.4,10.4,10.25,10.25,1065,0
TI,20150105,27.5,30.1,27.3,29.15,2458473,1221761
TIDEWATER,20150105,18651.85,18714.05,18261.9,18456.1,701,249
TIIL,20150105,190,190,180.25,182.5,19579,12143
TIJARIA,20150105,3,3,3,3,50,50
TIL,20150105,387.95,390,381.1,388,10386,8005
TIMBOR,20150105,5.5,5.6,5.5,5.6,760,0
TIMESGTY,20150105,30,30,29,29.05,287,287
TIMETECHNO,20150105,53.25,54.4,52.65,53.9,300731,183025
TIMKEN,20150105,527.6,527.6,515.1,518.25,124871,66026
TINPLATE,20150105,64,66.55,64,64.75,106419,33759
TIPSINDLTD,20150105,58.6,61.9,58.6,59.35,9416,6304
TIRUMALCHM,20150105,100.3,103.9,99,99.1,6643,2656
TITAN,20150105,384,389.6,382.8,385.9,551576,129203
TNPETRO,20150105,12.2,12.2,11.5,11.65,12316,9445
TNPL,20150105,136.45,138,134,135.85,26025,15809
TNTELE,20150105,4.5,4.5,4.5,4.5,29,0
TOKYOPLAST,20150105,34.1,35.6,34,34.65,5854,3738
TORNTPHARM,20150105,1185,1205,1178.6,1187.2,41712,18525
TORNTPOWER,20150105,162.3,167.4,161.4,161.9,1106723,500196
TREEHOUSE,20150105,442.85,447.9,402.65,430.75,48956,14127
TRENT,20150105,1461.55,1520,1443.05,1471.55,25268,18266
TRF,20150105,387.8,390,381.25,382.75,27427,10438
TRICOM,20150105,1.4,1.4,1.4,1.4,5625,5625
TRIDENT,20150105,26.1,26.6,25.25,25.9,113082,78400
TRIGYN,20150105,41.35,43,40.75,40.95,33911,18215
TRIL,20150105,204,211.95,202,202.45,15882,10167
TRITURBINE,20150105,116,117.85,114.05,114.65,73117,29474
TRIVENI,20150105,24.15,25.7,24.15,25.15,226147,159413
TTKPRESTIG,20150105,3640,3658,3590,3611,5054,1866
TTL,20150105,42.85,42.85,40.85,41.1,8663,8183
TTML,20150105,9.1,9.6,9.1,9.3,6422031,2430448
TUBEINVEST,20150105,348,353.7,347,350.7,54156,32542
TULSI,20150105,4.25,4.4,4.15,4.2,44936,29772
TV18BRDCST,20150105,30.95,31.4,30.1,31,2881211,1339980
TVSELECT,20150105,43.65,44.4,42.7,43.05,22354,16326
TVSMOTOR,20150105,267.8,271.85,265,270.9,2662119,724556
TVSSRICHAK,20150105,1704.95,1718.45,1650.5,1689.45,5575,1888
TVTODAY,20150105,217.1,221.95,210.35,214.95,291305,79331
TWL,20150105,312.4,322.3,312.35,315.9,158894,44486
UBHOLDINGS,20150105,21.25,22.2,21.2,21.5,237367,120966
UBL,20150105,840,840,829,832.9,72125,29680
UCALFUEL,20150105,138.1,143.7,138.1,140.2,171353,44721
UCOBANK,20150105,86.35,86.35,83.65,84.05,1904578,546413
UFLEX,20150105,160.85,164,158.55,160,190633,113242
UGARSUGAR,20150105,9.4,9.6,9.25,9.5,5291,0
UJAAS,20150105,22,23.35,21.6,21.8,2041373,905438
ULTRACEMCO,20150105,2748,2775.4,2726,2747.7,181680,114356
UMESLTD,20150105,3.45,3.7,3.2,3.35,7854,5276
UNICHEMLAB,20150105,241.25,248.8,241.25,244.05,81746,48804
UNIENTER,20150105,30.9,30.9,27.25,28,6745,4046
UNIONBANK,20150105,240.8,241.95,236.35,237.65,2628212,829785
UNIPLY,20150105,16.9,16.95,15.35,15.35,127784,86223
UNITECH,20150105,17.4,18.3,17.25,18.1,60988730,17170210
UNITEDBNK,20150105,45,45.9,44,44.4,536993,246545
UNITEDTEA,20150105,221,221,221,221,50,50
UNITY,20150105,23.8,24.8,23,23.85,270109,90755
UNIVCABLES,20150105,48.95,48.95,46.8,46.8,750,0
UPERGANGES,20150105,39,39,37.2,37.6,2758,2000
UPL,20150105,350,354,345.1,345.7,970159,483645
USHAMART,20150105,27.5,31,27.5,29.8,1168874,501146
USHERAGRO,20150105,51.75,53,50.7,50.85,246012,202883
UTTAMSTL,20150105,66,67.6,65.15,65.55,51043,21632
UTTAMSUGAR,20150105,16.75,16.75,15.65,15.8,3348,1394
UTTAMVALUE,20150105,6.4,6.7,6.3,6.4,34936,25918
V2RETAIL,20150105,42.95,42.95,40,40.3,20771,0
VADILALIND,20150105,261,263.95,257.9,259.85,17182,10031
VAIBHAVGBL,20150105,633.95,639.1,626,632.15,10126,5976
VAKRANGEE,20150105,125.85,129,125.85,128.7,209710,131799
VALECHAENG,20150105,69,74.9,68.5,73.8,125206,65484
VALUEIND,20150105,10.8,11.1,10.4,10.6,21625,15225
VARDHACRLC,20150105,31.45,32.9,31,31.1,72137,56411
VARDMNPOLY,20150105,48.1,49,48.1,48.8,303,303
VASCONEQ,20150105,23.8,25,23.5,24.8,7843,7598
VASWANI,20150105,3.6,3.85,3.6,3.85,1393,1293
VENKEYS,20150105,394,401.7,393,394.3,31067,16559
VENUSREM,20150105,223.7,224.2,217.4,219.65,64487,16226
VESUVIUS,20150105,711.95,720,708,715.9,1144,934
VGUARD,20150105,1139,1152.5,1124,1135.5,19661,8156
VHL,20150105,700.75,730,700.75,730,280,280
VICEROY,20150105,19,19.4,18.55,18.65,75554,52069
VIDEOIND,20150105,159.1,162.35,159.1,161.05,97772,49160
VIJAYABANK,20150105,52.1,52.75,51.35,51.55,664314,378843
VIJSHAN,20150105,12.05,12.15,11.9,11.95,7369,6678
VIKASGLOB,20150105,7.6,7.75,7.1,7.15,110738,82754
VIMALOIL,20150105,265,277.8,262.05,264.7,17313,4342
VIMTALABS,20150105,74.5,77.5,74.1,74.95,49456,23653
VINATIORGA,20150105,479.95,492.35,462,465.65,58988,42565
VINDHYATEL,20150105,505,510.4,497,509.05,1173,930
VINYLINDIA,20150105,84.8,92,83.15,86.85,164688,73804
VIPIND,20150105,116.95,116.95,114.5,115.25,149560,61612
VIPUL,20150105,39.25,39.75,38,38.55,129632,13185
VISAKAIND,20150105,125,134.9,125,130.95,288041,113612
VISASTEEL,20150105,18,19.1,18,18.75,10481,7045
VISESHINFO,20150105,0.1,0.15,0.1,0.1,1070290,857289
VIVIDHA,20150105,805,815,755.25,770.75,51585,8803
VIVIMEDLAB,20150105,366.3,379,366,368.35,16284,3272
VKSPL,20150105,0.2,0.25,0.2,0.25,131849,121849
VLSFINANCE,20150105,24.8,29.9,24.8,29.85,288791,121243
VMART,20150105,557,557,541,551.9,9011,8074
VOLTAMP,20150105,749.75,757.9,730.2,734.15,21916,7342
VOLTAS,20150105,246,251.2,244.1,245.85,1975993,809421
VSSL,20150105,34.55,35,34,34.25,3216,3128
VSTIND,20150105,1940,1969,1940,1962.15,4064,3292
VSTTILLERS,20150105,1380,1400,1370.05,1394.45,12555,10175
VTL,20150105,461.3,465.15,458,463.05,13794,10280
VTMLTD,20150105,24.5,24.8,23.55,24.2,37867,24147
WABAG,20150105,1551.65,1625,1534.3,1599.35,253822,95025
WABCOINDIA,20150105,4601,4788,4601,4696.85,9778,8411
WALCHANNAG,20150105,180,184.25,176,178.25,282002,84362
WANBURY,20150105,32.1,32.15,31.2,32.15,29626,0
WEBELSOLAR,20150105,27.4,27.4,23,27.4,28120,25793
WEIZFOREX,20150105,265,266.95,238.6,255.25,2652,427
WEIZMANIND,20150105,12.85,12.85,11.4,11.95,2866,2010
WELCORP,20150105,70.15,73.55,69.65,71.15,246320,115825
WELENTRP,20150105,293,299.9,285.05,290.05,862,612
WELINV,20150105,36,41.5,36,38.05,6751,6270
WELPROJ,20150105,28.9,28.9,25.55,25.9,6667,5097
WELSPUNIND,20150105,337.7,338,318.3,325.65,69920,54091
WENDT,20150105,2018,2018,1975,2001.6,815,804
WHEELS,20150105,929.85,942,903.15,920.3,4107,1587
WHIRLPOOL,20150105,669.8,704,663,680.4,280232,88122
WILLAMAGOR,20150105,70.4,70.4,63.5,64.9,1907,1345
WINDMACHIN,20150105,25.95,28.2,25.95,27.05,12995,10056
WINSOME,20150105,1.45,1.6,1.4,1.6,150880,119651
WINSOMEDJ,20150105,0.6,0.65,0.55,0.6,686742,561519
WIPRO,20150105,557.05,565,555.5,558.3,719738,397047
WOCKPHARMA,20150105,1031.3,1045.65,1030.2,1039.4,542862,86102
WONDERLA,20150105,307.25,318.85,307.2,316.45,412413,203818
WSI,20150105,15.3,16,15.3,15.95,1400,1400
WSTCSTPAPR,20150105,57.65,59.5,57,57.8,188223,89536
XCHANGING,20150105,41.3,41.3,39.5,40.2,5492,4661
XLENERGY,20150105,2.8,3.35,2.8,3.35,53223,48935
XPROINDIA,20150105,37,38.8,36,38,2553,1574
YESBANK,20150105,796.5,804.9,789.8,793.9,2832814,963892
ZANDUREALT,20150105,1952.05,2024.3,1907,1967.7,20167,8222
ZEEL,20150105,379.1,381.6,377.1,380,842678,388593
ZEELEARN,20150105,30.2,32.8,30.2,31.05,108432,55042
ZEEMEDIA,20150105,18.7,20.2,18.7,19.8,2872941,885563
ZENITHBIR,20150105,1,1.1,1,1,14995,13775
ZENITHCOMP,20150105,3.85,3.85,3.85,3.85,110,110
ZENITHEXPO,20150105,61,61,60.8,60.8,113,113
ZENSARTECH,20150105,616.8,616.8,590,602.4,16341,10323
ZICOM,20150105,190,192,179.5,182,143358,75818
ZODIACLOTH,20150105,380,389,375,383.05,387,265
ZODJRDMKJ,20150105,45.1,45.9,45.05,45.05,1298,1296
ZUARI,20150105,272,272,259,264,11635,7895
ZUARIGLOB,20150105,103.35,106.35,103.35,104.6,3000,2253
ZYDUSWELL,20150105,808.55,819,798,804.5,21616,7534
ZYLOG,20150105,6.85,7.65,6.8,7,393103,220828
NSENIFTY,20150105,8407.95,8445.60,8363.90,8378.40,118160545,98485609,0
NIFTYJUNIOR,20150105,18902.40,19053.00,18822.35,18852.10,58256767,93611540,0
NIFTYLIQ15,20150105,3862.15,3885.70,3841.90,3850.25,60285003,0,0
NIFTYMIDCAPLIQ15,20150105,-,-,-,3148.71,90646682,0,0
NSE100,20150105,8411.75,8453.35,8370.80,8383.35,176417312,0,0
NIFTY200,20150105,4348.00,4369.75,4327.35,4333.95,475871940,0,0
NSE500,20150105,6877.35,6913.25,6848.25,6857.45,614330577,0,0
MIDCAP50,20150105,3399.15,3426.40,3396.80,3405.00,189503882,83753862,0
NSEMIDCAP,20150105,-,-,-,3949.54,-,0,0
NIFTYSMALL100,20150105,-,-,-,2926.22,-,0,0
NIFTYAUTO,20150105,8366.40,8510.60,8366.40,8467.95,68596722,0,0
BANKNIFTY,20150105,19155.20,19166.00,18987.70,19017.40,36318747,0,0
NIFTYENERGY,20150105,8656.75,8719.75,8639.20,8651.50,22080340,0,0
NIFTYFINSERVICE,20150105,7637.75,7645.00,7562.65,7575.25,44146578,0,0
NIFTYFMGC,20150105,20176.25,20286.75,20138.75,20184.85,10142744,0,0
NSEIT,20150105,11369.35,11433.75,11186.95,11248.55,8858018,0,0
NIFTYMEDIA,20150105,2382.35,2396.50,2371.40,2376.30,6266560,0,0
NIFTYMETAL,20150105,2721.95,2738.05,2699.25,2704.50,35244495,0,0
NIFTYPHARMA,20150105,10955.90,10982.00,10902.75,10920.60,4063186,0,0
NIFTYPSUBANK,20150105,4325.45,4332.65,4275.50,4281.15,34768974,0,0
NIFTYREALTY,20150105,204.30,206.40,204.05,205.25,87885978,0,0
NIFTYCOMMODITIES,20150105,2726.65,2739.85,2716.90,2721.10,56690998,0,0
NIFTYCONSUMPTION,20150105,3373.65,3398.50,3360.15,3364.90,26577270,0,0
NIFTYCPSE,20150105,2514.10,2546.65,2512.95,2523.15,12028036,0,0
NIFTYINFRA,20150105,3117.35,3140.10,3095.20,3102.30,84527684,0,0
NIFTYMNC,20150105,9022.45,9111.40,9022.45,9050.50,7165484,0,0
NIFTYPSE,20150105,3584.70,3614.20,3584.70,3595.80,33861421,0,0
NIFTYSERVSECTOR,20150105,10857.65,10883.05,10729.15,10761.05,71597398,0,0
NIFTYSHARIAH25,20150105,-,-,-,3055.49,15553584,0,0
NIFTY50SHARIAH,20150105,-,-,-,1799.61,19512331,0,0
NIFTY500SHARIAH,20150105,-,-,-,2063.59,75121806,0,0
NIFTY100EQUALWEIGHT,20150105,-,-,-,10511.30,176417312,0,0
NSEDEFTY,20150105,-,-,-,4579.87,-,0,0
NIFTY50DIVPOINT,20150105,97.89,97.89,97.89,97.89,-,0,0
NIFTYDIVOPPS50,20150105,2180.15,2191.65,2178.00,2180.50,94061924,0,0
NIFTYALPHA50,20150105,-,-,-,8402.64,63583422,0,0
NIFTYHIGHBETA50,20150105,-,-,-,1912.72,241022060,0,0
NIFTYLOWVOL50,20150105,-,-,-,6944.95,38295531,0,0
NIFTYQUALITY30,20150105,-,-,-,2061.00,-,0,0
NIFTY50VALUE20,20150105,-,-,-,3893.76,50399315,0,0
NIFTYGROWSECT15,20150105,4843.75,4868.20,4806.10,4818.30,15643562,0,0
VIX,20150105,13.80,14.41,13.15,14.15,0,0