20MICRONS,20160401,27.95,29.15,27.5,28.

5,32780
3IINFOTECH,20160401,4.2,4.55,4.1,4.4,1719404
3MINDIA,20160401,10655.05,10880,10655.05,10826.05,100
8KMILES,20160401,1998.25,2029,1951,2014.25,22146
A2ZINFRA,20160401,19.85,21.2,19.85,20.85,193654
AARTIDRUGS,20160401,448.35,464.9,448.35,461.95,5129
AARTIIND,20160401,519.95,527,519,524.2,11297
AARVEEDEN,20160401,54.7,54.7,52.6,52.9,455
ABAN,20160401,175.6,180.9,175.4,179.05,773394
ABB,20160401,1275,1315.4,1264.85,1294.95,139796
ABBOTINDIA,20160401,4705.2,4741.95,4600.4,4670.75,1390
ABFRL,20160401,138.9,142.35,137.5,140.6,377210
ABGSHIP,20160401,47.9,50.75,46.55,50.05,1287091
ABIRLANUVO,20160401,826.3,839,823.3,831.25,106251
ACC,20160401,1371.25,1417,1371.25,1413.8,353030
ACCELYA,20160401,879,896,862,886.1,2090
ACE,20160401,38.15,39.95,38.15,39.15,117333
ACROPETAL,20160401,2.75,2.75,2.7,2.75,2751
ADANIENT,20160401,73.55,77.7,72.8,76.1,4136685
ADANIPORTS,20160401,248,248,239.5,242.9,1772898
ADANIPOWER,20160401,33.95,35.1,33.6,34.8,7229127
ADANITRANS,20160401,34.05,36.5,33.75,35.05,1170422
ADFFOODS,20160401,84.55,85.6,83.5,83.95,17913
ADHUNIK,20160401,11.3,11.35,11.15,11.2,19488
ADI,20160401,262,262.6,255,259.95,3685
ADLABS,20160401,86,89.85,85.7,87.8,28603
ADORWELD,20160401,283.1,291.75,278.5,284.25,2041
ADSL,20160401,40,40.65,39.3,39.55,79095
ADVANIHOTR,20160401,47.2,48,47.2,47.2,3415
ADVANTA,20160401,486.05,498,472,475.3,7456
AEGISCHEM,20160401,98.9,100.5,98,98.9,100154
AFL,20160401,49.6,52,49.25,51.6,13740
AGARIND,20160401,127,132,126.05,130.25,3205
AGCNET,20160401,66,67.9,65.55,65.85,2724
AGRITECH,20160401,8.05,8.2,7.2,7.45,2303
AGRODUTCH,20160401,2.9,2.95,2.7,2.95,13895
AHLEAST,20160401,160,163,145.5,148,256
AHLUCONT,20160401,299.4,299.5,291.1,293.9,16544
AHLWEST,20160401,112.1,121,112.05,117.35,28
AIAENG,20160401,938,977.95,936.9,960.45,77812
AICHAMP,20160401,26,26,26,26,1
AIFL,20160401,256,271.25,253,269.3,61518
AIL,20160401,603.95,615,602.95,613.8,6779
AJANTPHARM,20160401,1412,1417.45,1384,1393.05,99562
AJMERA,20160401,137.5,146,134.55,141.85,98138
AKSHOPTFBR,20160401,13.1,13.4,13,13.3,431438
AKZOINDIA,20160401,1352.1,1370,1351.95,1363.25,1639
ALANKIT,20160401,101.1,102.4,100.5,102.1,565274
ALBK,20160401,54.7,58.2,54.05,57.75,3054608
ALCHEM,20160401,20,20.5,19.7,19.9,2409
ALEMBICLTD,20160401,35.4,36.6,35.15,35.9,116188
ALICON,20160401,277,292,276.2,292,1664
ALKALI,20160401,41.5,42.9,40.6,41.25,984
ALKEM,20160401,1282,1335,1270,1327.55,288351
ALKYLAMINE,20160401,316.9,316.9,310,310.4,270
ALLCARGO,20160401,154.8,154.8,151.45,151.8,66126
ALLSEC,20160401,117,125.15,112,125,42845
ALMONDZ,20160401,9.95,9.95,9.4,9.4,2359
ALOKTEXT,20160401,4.5,4.75,4.45,4.65,4709290
ALPA,20160401,38,38,36.75,37.8,18150
ALPHAGEO,20160401,518,518,503,509.2,14434
ALPSINDUS,20160401,4.4,4.9,4.4,4.85,50163
ALSTOMT&D,20160401,438,459.9,433.05,438,92975
AMARAJABAT,20160401,880,894,880,887.05,95350
AMBIKCO,20160401,818.95,819,797.95,816.75,1931
AMBUJACEM,20160401,231.9,236.4,229.15,235.35,1438907
AMDIND,20160401,32.9,32.9,29.6,30.1,27871
AMRUTANJAN,20160401,419,426.3,414,421.55,6939
AMTEKAUTO,20160401,30.4,31.3,30.1,30.85,1208518
AMTL,20160401,25.5,27.5,25.5,26.4,4935
ANANTRAJ,20160401,33,34.3,32.75,34.1,570020
ANDHRABANK,20160401,52.15,55.8,52.1,55.45,3853783
ANDHRACEMT,20160401,8.2,8.45,7.8,8,359713
ANDHRSUGAR,20160401,138.25,146.8,137.3,142.95,173950
ANGIND,20160401,34.9,36.9,34.85,35.8,115218
ANIKINDS,20160401,33.5,33.5,30.7,32,1030
ANKITMETAL,20160401,1.7,1.7,1.55,1.6,42738
ANSALAPI,20160401,17.6,18.55,17.3,18.35,167537
ANSALHSG,20160401,20.2,20.85,20.05,20.55,16777
ANTGRAPHIC,20160401,0.7,0.7,0.7,0.7,27400
APARINDS,20160401,465.1,472.5,456.05,458.7,12148
APCOTEXIND,20160401,214.05,218,214.05,217.7,1308
APLAPOLLO,20160401,675,693.7,674,686,7990
APLLTD,20160401,605,605,590.25,592.65,51350
APOLLOHOSP,20160401,1337,1353,1324,1348.95,192858
APOLLOTYRE,20160401,174.3,176.4,173.1,174.4,1024764
APTECHT,20160401,57.55,60.2,57.55,59.05,145137
ARCHIDPLY,20160401,46.45,47.5,45.4,46.6,11672
ARCHIES,20160401,20.35,21.45,20.3,21.1,61652
ARCOTECH,20160401,399.05,401.95,386.8,394.55,231785
ARIES,20160401,89,92.7,88.05,90.95,15680
ARIHANT,20160401,38.5,40.1,38.5,40.1,510
AROGRANITE,20160401,42.75,42.8,41.35,42,5192
ARROWCOAT,20160401,544.6,575,540,555.4,11775
ARROWTEX,20160401,32.8,35.5,32.8,35.05,52057
ARSHIYA,20160401,29.4,33.85,28.7,31.75,514600
ARSSINFRA,20160401,33.65,34.5,33.2,34.25,406042
ARVIND,20160401,273,279.6,270.65,273.1,1624375
ARVINFRA,20160401,87.55,87.55,82.5,83,19005
ASAHIINDIA,20160401,151.05,153.7,151,152.05,34870
ASAHISONG,20160401,134.55,134.55,131.4,131.95,838
ASHAPURMIN,20160401,76.8,78,75.5,76.95,141911
ASHIANA,20160401,131.05,138,127.05,136.7,36304
ASHIMASYN,20160401,10.75,11.2,10.75,11.2,27575
ASHOKA,20160401,171.05,173.5,169.45,171.1,42983
ASHOKLEY,20160401,108.4,110.85,107.8,110.25,11800622
ASIANHOTNR,20160401,110.15,110.5,110.15,110.5,22
ASIANPAINT,20160401,871,883.95,865,870,853331
ASIANTILES,20160401,149.3,157,149.05,151.9,25892
ASSAMCO,20160401,5,5.85,5,5.65,1821921
ASTEC,20160401,195.25,205,195.25,201.5,18912
ASTRAL,20160401,410.9,415,400.55,407.85,25257
ASTRAMICRO,20160401,105.85,111.45,105.7,110.85,561023
ASTRAZEN,20160401,1161.65,1175,1151.1,1162.25,4306
ATFL,20160401,465.05,470,461,464.5,2122
ATLANTA,20160401,30.65,32,30.6,31.75,18319
ATLASCYCLE,20160401,188.95,194.7,185.55,191.45,18935
ATNINTER,20160401,0.4,0.45,0.4,0.45,39159
ATUL,20160401,1530,1545,1505,1519.95,15351
ATULAUTO,20160401,518.35,523.95,515.1,519.35,63986
AURIONPRO,20160401,126.5,133,126.5,131.35,8583
AUROPHARMA,20160401,731.8,747.6,720,729.9,2673545
AUSTRAL,20160401,0.35,0.35,0.3,0.3,67281
AUTOAXLES,20160401,590,590,561.6,577.5,3501
AUTOIND,20160401,37.25,38.6,37.1,38,11138
AUTOLITIND,20160401,45,51,45,47.1,14979
AVANTIFEED,20160401,392.5,403.85,392.5,400.55,16086
AVTNPL,20160401,28.35,28.35,27.55,28.15,62772
AXISBANK,20160401,440.9,452,440.05,449.9,8827751
AXISCADES,20160401,286.2,294.5,283.8,288.05,219202
AXISGOLD,20160401,2603,2603,2582,2584.15,12
AYMSYNTEX,20160401,96,103,96,101.85,31204
BAFNAPHARM,20160401,29.05,30.75,29.05,30.25,24697
BAGFILMS,20160401,4.2,4.5,3.7,4.3,231653
BAJAJ-AUTO,20160401,2410,2427.4,2378,2419.85,238387
BAJAJCORP,20160401,381.2,393.4,381,384.1,53601
BAJAJELEC,20160401,190.25,199.8,185.1,198.8,449811
BAJAJFINSV,20160401,1712,1764.95,1712,1746.75,140548
BAJAJHIND,20160401,20,20.8,19.85,20.6,5284159
BAJAJHLDNG,20160401,1468.55,1538.7,1420,1482.35,20909
BAJFINANCE,20160401,6939,7030.95,6800.05,6877.5,66458
BALAJITELE,20160401,110,111.9,108.8,110.65,64073
BALAMINES,20160401,175.65,179.8,174,177.3,28424
BALKRISIND,20160401,631.95,637.55,622.6,632.2,4392
BALLARPUR,20160401,13.55,14.05,13.55,13.7,472712
BALMLAWRIE,20160401,562.15,577.85,562.15,569.7,5412
BALPHARMA,20160401,101.95,107.5,101.95,105.1,228731
BALRAMCHIN,20160401,108,112.2,107.55,109.35,4805008
BANARBEADS,20160401,46.95,46.95,45.2,46,58
BANARISUG,20160401,1400,1535,1400,1510.9,5615
BANCOINDIA,20160401,110,116.5,109.5,115.25,58037
BANG,20160401,14.25,14.25,14.25,14.25,150
BANKBARODA,20160401,145.7,153.5,145.35,152.8,12808561
BANKBEES,20160401,1624,1630,1608.6,1626.36,55637
BANKINDIA,20160401,96.8,101,96.3,100.5,5687608
BANSWRAS,20160401,90,90.5,89,89.5,2796
BARTRONICS,20160401,8.85,8.95,8.7,8.85,13554
BASF,20160401,879,879,856,859.45,10613
BASML,20160401,198.95,201,198.2,200.65,445
BATAINDIA,20160401,507.5,515,502.4,504.55,495448
BAYERCROP,20160401,3700,3795,3700,3784.1,1130
BBL,20160401,878.25,927.95,870.15,922.8,72353
BBTC,20160401,366,382.3,364.2,376.1,34033
BEARDSELL,20160401,95,105,95,102,98
BEDMUTHA,20160401,11.5,11.5,11.5,11.5,410
BEL,20160401,1208,1218.95,1191.55,1199.1,219713
BEML,20160401,1035,1049.95,1024.95,1028.45,190309
BEPL,20160401,17.85,18.9,17.85,18.7,56219
BERGEPAINT,20160401,245,245.05,242,244.45,60455
BFINVEST,20160401,121.4,124.9,120.9,121.95,60672
BFUTILITIE,20160401,564.7,572.85,560.9,568.15,482602
BGLOBAL,20160401,5.1,5.3,4.85,5.25,5754
BGRENERGY,20160401,106.7,108.65,105.75,106.9,104555
BHAGERIA,20160401,143,147,140,142.8,7694
BHAGYNAGAR,20160401,16.5,17.35,16.25,16.65,9698
BHARATFORG,20160401,877,883,858.65,862.7,561510
BHARATGEAR,20160401,65.9,67.8,64,66.8,3952
BHARATIDIL,20160401,18.8,19.45,18.8,19.05,6689
BHARATRAS,20160401,905,908,880.1,881.55,115
BHARATWIRE,20160401,47.25,47.25,44.9,45.55,4470641
BHARTIARTL,20160401,350.2,350.2,332.2,335.45,4071134
BHEL,20160401,113.8,120.7,113.35,116.45,19232274
BHUSANSTL,20160401,36,36.85,35.55,36.2,118035
BIL,20160401,457,475,448.1,457.55,736
BILENERGY,20160401,1,1,1,1,20
BILPOWER,20160401,0.85,0.85,0.85,0.85,20001
BINANIIND,20160401,62,66.9,62,64.45,46359
BINDALAGRO,20160401,21.1,23.5,21,23.5,1193814
BIOCON,20160401,483.75,493.35,482.15,490.9,260881
BIRLACORPN,20160401,370,380,369.65,373.95,1858
BIRLACOT,20160401,0.05,0.05,0.05,0.05,68082
BIRLAERIC,20160401,30.4,32.8,30.4,32.8,26457
BIRLAMONEY,20160401,20.8,21.5,20.35,21,30023
BLBLIMITED,20160401,3.3,3.5,3.3,3.5,1005
BLISSGVS,20160401,127,134.45,126.65,132.55,233207
BLKASHYAP,20160401,13.5,15.1,13.5,14.55,191526
BLUEBLENDS,20160401,73.25,84,73.25,82.75,52744
BLUECHIP,20160401,0.55,0.55,0.55,0.55,100
BLUEDART,20160401,6050,6190,6035.6,6133.85,3033
BLUESTARCO,20160401,396.55,411.9,391.25,396.1,111849
BLUESTINFO,20160401,235.95,249.5,235.5,238.95,21280
BODALCHEM,20160401,73.4,74.3,72.15,73.35,423322
BOMDYEING,20160401,47.6,48.95,47,48.55,470112
BOSCHLTD,20160401,20825,20825,19723.95,19888.55,34323
BPCL,20160401,900,900,885.2,887.25,949165
BPL,20160401,26,27.3,25.8,27.05,54205
BRFL,20160401,146,146,139.35,139.8,26629
BRIGADE,20160401,147.8,147.8,142,143.15,26800
BRITANNIA,20160401,2661.5,2717.9,2661.5,2679.05,176535
BROOKS,20160401,87.9,87.95,86,86.45,42841
BSELINFRA,20160401,3.35,3.65,3.3,3.6,77699
BSL,20160401,66.85,66.85,63.6,65.25,19162
BSLGOLDETF,20160401,2766.4,2790,2636.35,2641.05,17
BSLIMITED,20160401,13.6,13.75,13.2,13.7,95293
BURNPUR,20160401,9.55,10.05,9.4,9.85,220097
BUTTERFLY,20160401,165.2,170,162.35,169.6,9205
BVCL,20160401,15.35,16.25,15.2,15.85,632
BYKE,20160401,155.65,156.1,153.35,154.7,118139
CADILAHC,20160401,316.5,325.7,313.15,320.85,979329
CAIRN,20160401,154.5,155,151.1,153.25,2876698
CAMLINFINE,20160401,88.4,91.2,87.3,90.75,65352
CANBK,20160401,189,199.8,187.7,198.65,4147881
CANDC,20160401,10.25,10.3,10,10.2,6711
CANFINHOME,20160401,1158,1190,1146,1184.75,23935
CANTABIL,20160401,67,69.9,66.2,68.15,2062
CAPF,20160401,426.25,447.7,426.25,428.35,114761
CAPLIPOINT,20160401,1009,1095.2,1009,1085.2,17766
CARBORUNIV,20160401,178,178.6,167.7,171.25,57390
CAREERP,20160401,110.2,113.5,110,112.25,25184
CARERATING,20160401,945,975,940,968.3,23252
CASTEXTECH,20160401,5.35,5.5,5.2,5.5,2233323
CASTROLIND,20160401,374.9,381.4,373.6,376.7,254475
CCCL,20160401,4.2,4.75,4.15,4.4,126534
CCHHL,20160401,10.85,11.35,10.55,11.25,45612
CCL,20160401,193.95,201.75,191.7,200.8,90081
CEATLTD,20160401,1079.4,1081.2,1063.3,1067.9,252546
CEBBCO,20160401,17.45,18.7,16.6,18.25,46559
CELEBRITY,20160401,9.05,9.4,8.9,9.2,7745
CELESTIAL,20160401,22.05,24.8,22.05,24.55,15200
CENTENKA,20160401,172.4,177.9,172.35,175.55,11863
CENTEXT,20160401,1.75,1.85,1.7,1.75,30349
CENTRALBK,20160401,73.75,76.6,73.7,76.3,387543
CENTUM,20160401,523.05,557,520,553.2,6919
CENTURYPLY,20160401,172.8,173.1,170.05,171.85,90197
CENTURYTEX,20160401,530,549.85,526.4,539.65,979235
CERA,20160401,1809.9,1841,1809.9,1838.4,4397
CEREBRAINT,20160401,16.1,16.85,15.8,15.95,461964
CESC,20160401,471.45,477.2,466.35,473.95,214030
CGCL,20160401,128.05,132.45,124,130.7,6647
CHAMBLFERT,20160401,55.25,55.65,52.4,55.45,362774
CHEMFALKAL,20160401,78.45,78.45,73.2,77.9,352
CHENNPETRO,20160401,200,204,197.3,202.85,619821
CHOLAFIN,20160401,717.9,735,712.45,732.45,17612
CHROMATIC,20160401,4.05,4.4,4,4.05,266587
CIGNITITEC,20160401,420.05,424.85,412.5,421.6,10679
CIMMCO,20160401,71.55,73.5,71,72.55,8356
CINELINE,20160401,21.9,21.9,21.9,21.9,4109
CINEVISTA,20160401,3.3,3.3,3.3,3.3,1000
CIPLA,20160401,513.8,517.3,510,514.55,1239447
CLNINDIA,20160401,590.95,602,590.45,600.25,6275
COALINDIA,20160401,292,293.75,285.65,287,4021684
COFFEEDAY,20160401,223.25,231.15,223.25,228.6,52185
COLPAL,20160401,829.85,837.3,823.65,833.9,175341
COMPUSOFT,20160401,10.5,10.5,9.4,9.5,2008
CONCOR,20160401,1243,1266,1224.85,1258.4,122912
CONSOFINVT,20160401,59.85,60.45,57.55,59.3,26251
CORDSCABLE,20160401,44.4,47.7,43.6,46.75,8679
COROMANDEL,20160401,189.05,198.35,188.15,192.45,573749
CORPBANK,20160401,38.85,40.4,38.75,40.1,244715
COSMOFILMS,20160401,290.8,298,286.8,295.15,239592
COUNCODOS,20160401,4.2,4.3,3.95,4.3,20442
COX&KINGS,20160401,179.1,183.95,178.4,181.8,106054
CPSEETF,20160401,19.65,19.75,19.38,19.43,36823
CREATIVEYE,20160401,3.35,3.35,3.15,3.15,1665
CREST,20160401,38.1,42.35,38.1,40.15,336
CRISIL,20160401,1807,1807,1770,1779.8,9189
CROMPGREAV,20160401,48.7,49.65,48,48.6,3972062
CTE,20160401,120,120,115.55,116.35,1732
CUB,20160401,94.3,97.9,94.3,97.25,381892
CUMMINSIND,20160401,840,894.9,840,861.75,508939
CURATECH,20160401,4.35,4.35,4.35,4.35,185
CYBERMEDIA,20160401,8,8,7.25,7.3,15001
CYBERTECH,20160401,36.75,37.15,35.45,36.7,21593
CYIENT,20160401,429.95,465,429.9,455.2,220231
DAAWAT,20160401,224,233.2,221,229,8009
DABUR,20160401,248.05,251.35,247.3,250.5,682598
DALMIABHA,20160401,791,809,785,791.8,28111
DALMIASUG,20160401,100.3,113.4,100.3,109.4,1311479
DATAMATICS,20160401,54.35,55.45,53.55,54.1,26856
DBCORP,20160401,315,315,302.5,309.15,7397
DBREALTY,20160401,42.7,44.75,42.7,44.15,107637
DBSTOCKBRO,20160401,19.9,20,19.75,19.95,7154
DCBBANK,20160401,78.9,80.55,78.5,79.95,679129
DCM,20160401,79.45,81.75,78,81,24799
DCMSHRIRAM,20160401,138,146.75,138,142.7,96966
DCW,20160401,24.15,24.45,23.7,24.15,286756
DECCANCE,20160401,585.35,591.7,578,581.45,2743
DEEPAKFERT,20160401,149.5,152.4,148.3,149.75,14034
DEEPAKNTR,20160401,68.15,69.5,65.4,67.75,30511
DEEPIND,20160401,142.9,146,142,144,144615
DELTACORP,20160401,68,70.55,66,68.35,3633761
DELTAMAGNT,20160401,27.2,28.9,27.2,28.9,1100
DEN,20160401,85.95,103.55,85.4,99.45,584711
DENABANK,20160401,28.85,30,28.75,29.8,838425
DENORA,20160401,315,319.1,315,318.25,2932
DHAMPURSUG,20160401,93.05,98.2,93.05,96.45,2326957
DHANBANK,20160401,19.4,20.45,19.3,20.05,362619
DHANUKA,20160401,585.65,586.4,584.6,585.55,1188
DHARSUGAR,20160401,26.1,28.05,26.1,28.05,38042
DHFL,20160401,197.9,201.95,196.95,200,1536951
DHUNINV,20160401,138.5,142,138.5,142,175
DIAPOWER,20160401,24.7,25.45,24.45,25.15,46644
DICIND,20160401,563,565,550.05,557.3,1154
DISHMAN,20160401,337.7,341,326.75,328.9,716093
DISHTV,20160401,86.5,86.55,84.15,85.3,2968378
DIVISLAB,20160401,984.95,1011.45,977.95,1008.55,228313
DLF,20160401,114.5,121.35,113.2,120.9,17306758
DLINKINDIA,20160401,117.75,120.4,116.1,118.1,102180
DOLPHINOFF,20160401,82.7,85.4,82.2,83.95,33264
DONEAR,20160401,26.8,28.4,26.35,27.7,65374
DPL,20160401,74.7,76,74.7,75,15813
DPSCLTD,20160401,17,17,16.15,16.7,1619
DQE,20160401,19.9,23.9,19.9,23.8,413608
DREDGECORP,20160401,378.8,386.45,375,380.65,44002
DRREDDY,20160401,3020.2,3026.15,2965.15,2979.95,317123
DSKULKARNI,20160401,74.45,74.45,72.3,74.15,5132
DTIL,20160401,243.05,249.4,240,244.8,31673
DWARKESH,20160401,206,225.8,204.25,215.65,315880
DYNAMATECH,20160401,1717.2,1759,1689.95,1714.1,1097
DYNATECH,20160401,16.7,16.85,15.45,16.65,47236
EASTSILK,20160401,2.2,2.6,2.1,2.35,14403
EASUNREYRL,20160401,29.95,30.25,29.75,30.05,4142
ECEIND,20160401,165.05,167,160,164.55,3617
ECLERX,20160401,1284.2,1323.4,1279.95,1301.8,7583
EDELWEISS,20160401,56.35,57.3,54.4,56,207993
EDL,20160401,57.95,60.5,55.4,58.1,50860
EDUCOMP,20160401,11.95,12.7,11.7,12.25,708419
EICHERMOT,20160401,19080.6,19450,18910.85,19254.05,80018
EIDPARRY,20160401,216.9,220.5,214.7,219.15,489837
EIHAHOTELS,20160401,300,304,300,302.75,112
EIHOTEL,20160401,104.3,105,103.5,103.75,42400
EIMCOELECO,20160401,325,333.8,307.3,333,1262
EKC,20160401,15.3,17.1,15.3,16.75,389256
ELAND,20160401,37.35,37.6,35.85,35.85,139272
ELECON,20160401,54.85,56.75,54,56.35,166934
ELECTCAST,20160401,19.25,19.35,18.4,18.55,454180
ELECTHERM,20160401,49.9,49.9,47.4,47.4,690
ELGIEQUIP,20160401,133.85,133.85,127.3,128.4,4985
ELGIRUBCO,20160401,25.1,25.8,25.1,25.65,7846
EMAMIINFRA,20160401,35.9,36.9,35.15,36.9,722
EMAMILTD,20160401,933,934.95,915.25,924.9,105547
EMCO,20160401,26.5,26.5,25.15,25.7,38833
EMKAY,20160401,53.65,54.8,53.65,54,2565
EMMBI,20160401,64,68.75,63,66.95,99621
ENERGYDEV,20160401,68,69.25,66,68.15,152298
ENGINERSIN,20160401,168,174.5,168,170.55,393273
ENIL,20160401,788,790,765.5,781.35,1111
ENTEGRA,20160401,3.55,3.55,3.55,3.55,50
EON,20160401,50.65,61.7,50.6,61.7,132611
EROSMEDIA,20160401,169.25,175.9,169,173.95,631031
ESABINDIA,20160401,629,643.4,601.65,615.5,1370
ESCORTS,20160401,138.15,143.8,137.7,139.4,1767055
ESL,20160401,3.35,3.4,3.3,3.4,178983
ESSARSHPNG,20160401,24.9,25.25,24.3,24.9,5533
ESSDEE,20160401,105.5,107.15,101.7,104.35,425163
ESSELPACK,20160401,161.25,161.9,158.05,161,48678
ESTER,20160401,52.6,59.25,52.55,57.8,296472
EUROCERA,20160401,3.2,3.2,2.95,3.05,137104
EUROMULTI,20160401,2.95,3,2.95,3,2500
EUROTEXIND,20160401,23.65,23.65,23.65,23.65,200
EVEREADY,20160401,232,236.7,232,233.75,64601
EVERESTIND,20160401,238.7,246,235.5,238.95,5071
EVERONN,20160401,20.15,21.2,19.6,20.25,118870
EXCEL,20160401,27.6,29,26.6,28.65,2999
EXCELCROP,20160401,1205,1216,1155,1160.7,5117
EXCELINDUS,20160401,217.85,227.9,217.1,223.4,32347
EXIDEIND,20160401,139.05,142,138.2,141.45,1097087
FACT,20160401,21.5,21.9,21.3,21.75,89966
FAGBEARING,20160401,3797,3829,3763.4,3822,93
FARMAXIND,20160401,0.15,0.2,0.15,0.2,959005
FCEL,20160401,20.6,20.65,20.15,20.4,1206808
FCL,20160401,32.5,33.2,31.5,32,135712
FCSSOFT,20160401,0.35,0.35,0.3,0.35,239507
FDC,20160401,184,184,180.1,181.8,11263
FEDDERLOYD,20160401,72,73.75,71.25,73.05,175667
FEDERALBNK,20160401,46.25,46.95,45.8,46.75,5933236
FIEMIND,20160401,916.85,934.95,889,896.55,43730
FILATEX,20160401,38.2,39.7,38,39,1222
FINANTECH,20160401,78.2,79.7,77.35,78.6,229953
FINCABLES,20160401,283.7,298.9,277.7,287.35,396789
FINPIPE,20160401,366.9,373.9,365,367,67926
FLEXITUFF,20160401,199,202.5,197,199,20432
FLFL,20160401,78.9,79.9,78.05,78.55,5579
FMGOETZE,20160401,333,333,319.2,320.1,436
FMNL,20160401,24.2,24.75,24,24.3,9018
FORTIS,20160401,175,181.9,175,180.7,311287
FOSECOIND,20160401,1195,1219,1185.45,1212.4,195
FRL,20160401,128.1,131,128.05,129.4,64532
FRLDVR,20160401,115,116.9,114,116.9,2575
FSL,20160401,33.6,33.9,33.4,33.65,479187
GABRIEL,20160401,88.6,91.9,88.2,90.6,115007
GAEL,20160401,41.1,42,40.7,41.55,49305
GAIL,20160401,354.65,355.7,346.3,347.7,1171791
GAL,20160401,34.6,34.6,32.5,33.4,67741
GALLANTT,20160401,26,27.85,26,27.55,1696
GALLISPAT,20160401,480,529.75,480,525.6,56559
GAMMNINFRA,20160401,4.85,5.1,4.8,5.05,552269
GAMMONIND,20160401,12.6,13.25,12.25,13.05,897913
GANDHITUBE,20160401,207,207,205,206.6,248
GANECOS,20160401,154,156.9,153,154,5150
GANESHHOUC,20160401,104.7,104.7,102.75,103.9,6544
GARDENSILK,20160401,21.25,22.3,21.2,21.8,13669
GARWALLROP,20160401,342,342,330.6,336.65,10482
GATI,20160401,108.9,110.8,107.2,109.9,604584
GAYAPROJ,20160401,516.05,542,516.05,529.85,14371
GDL,20160401,277.8,284.95,277.05,278.55,27571
GEECEE,20160401,103.7,106.7,102.35,103.45,3476
GEINDSYS,20160401,7.7,7.7,7.7,7.7,50
GEMINI,20160401,3.3,3.3,3,3.1,11572
GENESYS,20160401,52.1,53.95,50.2,53.4,1967
GENUSPAPER,20160401,3.95,4.1,3.8,4.1,35504
GENUSPOWER,20160401,52.85,53.25,51.75,52.85,129122
GEOJITBNPP,20160401,30.8,31.45,30.8,31.3,53907
GEOMETRIC,20160401,207,209,193,196.1,2885273
GESHIP,20160401,314.9,342,309.25,335.6,205892
GHCL,20160401,115,121.4,114.55,120.5,237504
GICHSGFIN,20160401,245.55,252.45,240.1,249.2,104337
GILLANDERS,20160401,61.8,65,60.5,64.1,13731
GILLETTE,20160401,4383.05,4433,4350.05,4387.05,2113
GINNIFILA,20160401,15.5,18.3,15.4,18.3,326161
GIPCL,20160401,79.75,81.4,79,79.5,17874
GISOLUTION,20160401,5.3,5.3,5.3,5.3,50
GITANJALI,20160401,32.1,33.2,32,32.85,160547
GKWLIMITED,20160401,600,619.4,590.4,594.65,56
GLAXO,20160401,3802,3850,3767.55,3811.1,8840
GLENMARK,20160401,789.7,796.75,781.25,792.25,377571
GLOBALVECT,20160401,84.35,92.7,81.1,87.8,69092
GLOBOFFS,20160401,185,195.4,182.1,189.7,28059
GLOBUSSPR,20160401,65,68.2,64.25,67.6,58346
GMBREW,20160401,928,984,920.95,971.2,133915
GMDCLTD,20160401,65.75,66.3,65.05,65.6,117074
GMRINFRA,20160401,11.6,12.1,11.5,12,15734327
GNFC,20160401,82.9,83.35,80.1,80.35,29431
GOACARBON,20160401,76.1,79.9,74.5,78.3,230240
GOCLCORP,20160401,133,138,132,135.05,12781
GODFRYPHLP,20160401,1189,1212,1181,1189.55,62150
GODREJCP,20160401,1384.9,1403.85,1360.15,1385.2,311443
GODREJIND,20160401,354.8,359.75,345,357.05,492292
GODREJPROP,20160401,296.95,305,294.5,303.6,83900
GOKEX,20160401,63.05,67.45,62.15,65.8,483951
GOKUL,20160401,11.8,12.7,11.6,12.4,15894
GOKULAGRO,20160401,9.6,12.25,9.6,12.25,820
GOLDBEES,20160401,2555.05,2581.95,2553,2578.85,11798
GOLDENTOBC,20160401,37.75,37.9,37.4,37.85,1372
GOLDIAM,20160401,43,44,42.3,43.8,3797
GOLDINFRA,20160401,16.95,16.95,16.35,16.65,1576
GOLDSHARE,20160401,2574.25,2594.95,2565.5,2585.8,1354
GOODLUCK,20160401,95.95,96.85,94.1,95.4,18700
GPIL,20160401,53.25,62,53.25,61.4,43174
GPPL,20160401,176.5,177.35,171.25,172.35,840319
GRANULES,20160401,120.35,121.3,119,119.95,557617
GRAPHITE,20160401,71.05,72.9,71.05,72.45,60231
GRASIM,20160401,3811,3887,3811,3852.8,42913
GRAVITA,20160401,24.05,24.8,24.05,24.6,13837
GREAVESCOT,20160401,123.7,124.25,122.1,123.55,95789
GREENFIRE,20160401,1.6,1.85,1.6,1.8,38702
GREENLAM,20160401,499.85,539,495,523.8,64461
GREENPLY,20160401,176.65,180,174,174.65,62580
GREENPOWER,20160401,11.8,11.95,11.7,11.8,91465
GRINDWELL,20160401,666,675,665,673.7,868
GRUH,20160401,240.65,248,238.1,246.65,302920
GSCLCEMENT,20160401,24.8,26.75,24.8,26.05,112410
GSFC,20160401,64.4,66.6,64.1,66.3,259442
GSKCONS,20160401,5950,6045,5950,6039.2,8353
GSPL,20160401,139.95,141.8,131.2,135.3,1692170
GSS,20160401,26.1,27.4,24.6,25.55,1166
GTL,20160401,11.5,11.9,11.5,11.7,42124
GTLINFRA,20160401,2.15,2.2,2.1,2.1,316937
GTNIND,20160401,9.9,9.9,9.8,9.8,155
GTNTEX,20160401,9.4,9.45,9.35,9.45,510
GTOFFSHORE,20160401,41.4,43,41.1,42.1,20546
GUFICBIO,20160401,41,42.05,41,41.65,10957
GUJALKALI,20160401,169.3,169.3,163.1,164.4,6635
GUJAPOLLO,20160401,118.05,122,118.05,121,597
GUJFLUORO,20160401,517.75,536.9,513,526.2,27846
GUJGASLTD,20160401,546.95,556.2,536.35,540.35,44239
GUJNRECOKE,20160401,2.95,3.05,2.95,3,323515
GUJNREDVR,20160401,1.95,2.1,1.95,2,1809
GULFOILLUB,20160401,511.9,525,501.45,521.1,3758
GULFPETRO,20160401,60,60,58.05,59.15,11205
GULPOLY,20160401,316,318,312,317.7,587
GVKPIL,20160401,6.9,7.05,6.8,6.95,2030491
HANUNG,20160401,7.3,7.55,7.2,7.35,12911
HARITASEAT,20160401,454,454,435,448.85,4940
HARRMALAYA,20160401,50.45,58.95,49.4,58.2,472374
HATHWAY,20160401,38.4,39.2,37.2,38.3,395422
HATSUN,20160401,411,415,410,413,1303
HAVELLS,20160401,319,319.45,312.4,313.25,1430926
HBLPOWER,20160401,36.1,37.55,36.1,37.25,582013
HBSTOCK,20160401,7.65,8,7.2,7.9,223
HCC,20160401,19.6,20.1,19.4,19.75,2507617
HCG,20160401,178.1,178.35,174.55,175.1,654755
HCIL,20160401,15.55,15.95,15.5,15.75,285734
HCL-INSYS,20160401,43,44.6,42.85,44.15,1845741
HCLTECH,20160401,820,824,807,820.4,2664808
HDFC,20160401,1100,1117.8,1092.25,1113.4,3894156
HDFCBANK,20160401,1068.8,1076.4,1056.8,1064.45,1289662
HDFCMFGETF,20160401,2626.1,2671.25,2626.1,2663.7,471
HDFCNIFETF,20160401,781.04,781.23,765,768,36
HDIL,20160401,73.65,77.9,72.8,77.35,21361461
HEG,20160401,139,142,138.3,139.6,5705
HEIDELBERG,20160401,82,91.05,81.5,86.95,1141765
HERCULES,20160401,145.5,152.85,144.95,147.65,14732
HERITGFOOD,20160401,514.9,521.05,514,516.05,12971
HEROMOTOCO,20160401,2931.1,2969.45,2923,2951.05,348132
HESTERBIO,20160401,487.4,520,485.5,512.9,2587
HEXATRADEX,20160401,14.2,14.2,13.8,13.85,2213
HEXAWARE,20160401,269.7,272.4,267.7,271.15,657220
HFCL,20160401,16.2,17.1,16.05,16.9,6445063
HGS,20160401,380,387.2,376.05,384.45,3888
HIKAL,20160401,118,122,117.1,120.35,28983
HIL,20160401,526.5,526.5,514,521.85,1525
HILTON,20160401,16.4,17.6,16.35,17.5,2519
HIMATSEIDE,20160401,196.9,201,194,197.35,164392
HINDALCO,20160401,87.5,87.65,86.05,86.65,8139439
HINDCOMPOS,20160401,845,900,845,897.85,1543
HINDCOPPER,20160401,50.3,52.5,50.1,51.4,201788
HINDDORROL,20160401,10.9,10.9,10.3,10.55,19114
HINDMOTORS,20160401,5.1,5.35,5,5.2,134769
HINDNATGLS,20160401,79.95,79.95,75.3,76,542
HINDOILEXP,20160401,31.6,32.15,31.25,31.85,236121
HINDPETRO,20160401,784,797.8,775.55,793.85,777011
HINDUJAFO,20160401,42,42.55,38.3,38.8,17936
HINDUJAVEN,20160401,411.05,428,411,422.3,6533
HINDUNILVR,20160401,867.1,874.9,856,867.8,1096484
HINDZINC,20160401,183.85,186.45,183.7,184.8,4312585
HIRECT,20160401,61.2,62.9,61.2,62.15,378
HITACHIHOM,20160401,1235,1240,1195.6,1213.5,15924
HITECHGEAR,20160401,247.05,251,247,248.9,1359
HITECHPLAS,20160401,165,178.5,165,176.55,44697
HMT,20160401,44.65,45.2,44.2,44.85,89720
HMVL,20160401,254.95,254.95,246.5,247.05,15807
HNGSNGBEES,20160401,2300,2300,2000,2100,6
HOCL,20160401,16.5,17,15.9,16.8,49584
HONAUT,20160401,8600,8685,8550.5,8645.75,196
HONDAPOWER,20160401,1318.95,1340,1300,1311.65,4244
HOTELEELA,20160401,18.2,18.25,17.85,18.15,40831
HOVS,20160401,77.75,79.5,77.75,78.55,1867
HSIL,20160401,280.8,292.9,280,289.3,203986
HTMEDIA,20160401,76.1,78.05,76.1,77.45,34320
HUBTOWN,20160401,103.9,103.9,102.3,103.5,1042
IBREALEST,20160401,56.2,58.6,55.8,57.85,6492780
IBULHSGFIN,20160401,650.95,660,638.2,646.7,943876
IBVENTURES,20160401,14.5,14.85,14.2,14.3,1514100
IBWSL,20160401,13.7,15.7,13.7,15,357222
ICICIBANK,20160401,236,239.45,232.7,238.3,14252139
ICIL,20160401,975,997,963,986.45,39888
ICRA,20160401,3888,3925,3832.2,3883.5,419
ICSA,20160401,2.15,2.25,2,2.25,63054
IDBI,20160401,70.75,72.9,70,72.65,8669914
IDBIGOLD,20160401,2648,2648,2618,2620.1,34
IDEA,20160401,110.5,110.8,106.4,107.1,4306765
IDFC,20160401,40.4,41.25,39.55,40.55,3119244
IDFCBANK,20160401,48.2,49.7,47.5,48.85,2443886
IFBAGRO,20160401,397.95,397.95,387.5,394.75,586
IFBIND,20160401,329.45,332.1,319.55,324.4,13849
IFCI,20160401,24.8,25.3,24.5,24.95,9337174
IFGLREFRAC,20160401,85,91.95,84.95,90.15,55301
IGARASHI,20160401,551.95,575,547.4,564.25,69119
IGL,20160401,567.3,584.2,560.1,563.6,512451
IGOLD,20160401,2647.1,2660,2647.1,2660,19
IGPL,20160401,104.1,110.5,103.15,108.1,24777
IIFL,20160401,204.35,207.8,204,206.5,17916
IITL,20160401,68,68,68,68,10
IL&FSENGG,20160401,44.55,45.55,44.25,45.25,34738
IL&FSTRANS,20160401,70.95,74.25,70.95,72.85,337670
IMFA,20160401,113.75,113.75,109.5,111.95,3119
IMPAL,20160401,712.9,719,671.15,672.75,267
IMPEXFERRO,20160401,1.3,1.3,1.2,1.3,67932
INDBANK,20160401,7,7.45,7,7.4,27012
INDHOTEL,20160401,99,101,98.15,100.55,129028
INDIACEM,20160401,85.9,88.9,85.65,88.5,2792694
INDIAGLYCO,20160401,84.3,86.9,83.15,84.95,52263
INDIANB,20160401,104,108.95,103.8,104.7,349839
INDIANCARD,20160401,222,222,216,217.5,685
INDIANHUME,20160401,319.15,327,319,324.45,4289
INDIGO,20160401,873,912,862,908.55,1133534
INDLMETER,20160401,96.3,96.3,86.9,92.75,1107
INDNIPPON,20160401,372,380,371,375.05,1961
INDOCO,20160401,286.85,290.5,279.05,280.65,123970
INDORAMA,20160401,31.5,32.55,30.65,30.95,96567
INDOSOLAR,20160401,8.35,8.45,8.15,8.3,307932
INDOTECH,20160401,187.85,192,184,187,6537
INDOTHAI,20160401,23,23,23,23,157
INDOWIND,20160401,3.7,3.9,3.7,3.75,4011
INDRAMEDCO,20160401,51.85,54.3,51.8,53.25,93972
INDSWFTLAB,20160401,45.5,46.95,45.3,46.5,23957
INDSWFTLTD,20160401,5.3,5.3,5.25,5.3,4953
INDTERRAIN,20160401,133.4,142,131.5,138.5,97514
INDUSINDBK,20160401,966.65,969,950.75,961.3,933728
INFINITE,20160401,200,207,200,202.25,27552
INFOMEDIA,20160401,3.85,4.2,3.7,4,32284
INFRABEES,20160401,258.71,259.47,256.57,258,632
INFRATEL,20160401,380.9,392.1,376.2,385.6,1668173
INFY,20160401,1216,1222.2,1195.1,1205.45,2755714
INGERRAND,20160401,648,655,645,648,3204
INIFTY,20160401,80.21,80.4,79.92,79.92,1163
INOXLEISUR,20160401,191.65,198.9,191,198,79276
INOXWIND,20160401,260,267.9,259,266.95,195096
INSECTICID,20160401,312,369.3,310.35,317.35,163419
INTELLECT,20160401,225.2,239.1,224.1,237.4,1397158
INVENTURE,20160401,11,11.25,11,11.1,1010
IOB,20160401,31,31.6,30.45,31.25,2261315
IOC,20160401,395.65,396.8,391.6,393.05,539428
IOLCP,20160401,74.5,79.4,74.5,77.5,45043
IPAPPM,20160401,292.4,296.4,291.5,292.9,7699
IPCALAB,20160401,582.15,583.05,570.55,571.7,44354
IRB,20160401,233.5,239.45,231.45,236.85,1102571
ISFT,20160401,383.75,400,376.55,396.7,50294
ISMTLTD,20160401,7.3,7.9,7.2,7.45,26957
ITC,20160401,326.1,336.8,325.5,336.05,9533340
ITDCEM,20160401,109.45,113,108,111.05,95191
ITI,20160401,24,24.6,24,24.3,56469
IVC,20160401,16.05,16.15,16,16.05,65801
IVP,20160401,83.4,86.6,83.4,84,1256
IVRCLINFRA,20160401,6,6.25,5.6,5.65,14139381
IZMO,20160401,49.2,50.85,48.75,49.7,20258
J&KBANK,20160401,60.7,61.15,60.2,60.5,757311
JAGRAN,20160401,159.3,162.95,157.7,158.6,22935
JAGSNPHARM,20160401,32.75,34.5,32.75,33.85,26610
JAIBALAJI,20160401,7,7.1,6.95,7,12625
JAICORPLTD,20160401,68.4,71.3,68.2,70,1203688
JAIHINDPRO,20160401,7.5,7.7,7.1,7.55,650
JAMNAAUTO,20160401,138.2,144.45,138.15,143.1,224601
JAYAGROGN,20160401,110,118.6,108,117.4,2568
JAYBARMARU,20160401,128.8,132.45,125.2,128.75,3792
JAYNECOIND,20160401,6.8,7.1,6.8,6.9,16915
JAYSREETEA,20160401,81.5,92.8,81.5,90.4,1084851
JBCHEPHARM,20160401,250.9,255,249,250.55,25929
JBFIND,20160401,183.3,186.15,183,184.15,39938
JBMA,20160401,145.45,149.9,143.45,147.95,21695
JCTEL,20160401,0.3,0.35,0.3,0.35,153800
JENSONICOL,20160401,7.35,7.7,7.1,7.55,32635
JETAIRWAYS,20160401,540,569.9,538,566.5,4614809
JHS,20160401,22.5,23.5,21.75,22,26542
JIKIND,20160401,0.8,0.8,0.8,0.8,100
JINDALPHOT,20160401,160,162,157.55,161.7,6385
JINDALPOLY,20160401,424.7,432.9,421,427,26882
JINDALSAW,20160401,38.8,42.15,38.25,41.35,1306529
JINDALSTEL,20160401,59.55,65.3,59.35,63.5,18486876
JINDCOT,20160401,8.5,8.65,8.1,8.35,8336
JINDRILL,20160401,122,128,120.05,126.5,6402
JINDWORLD,20160401,174.2,174.2,138,145,58
JISLDVREQS,20160401,38.5,39.7,38.5,39.45,119382
JISLJALEQS,20160401,60,61.35,59.55,60.35,3934481
JKCEMENT,20160401,669.95,674,655,660.2,16791
JKIL,20160401,272.4,281.2,267.5,269.15,85461
JKLAKSHMI,20160401,337,340.1,332.5,336.1,96853
JKPAPER,20160401,42.25,44.45,42.25,43,303045
JKTYRE,20160401,83.4,84.4,83.25,83.65,597446
JMA,20160401,182.6,192.8,182,182.65,231
JMCPROJECT,20160401,216,222.7,216,220.05,11523
JMFINANCIL,20160401,37.8,38.75,37.8,38.4,138574
JMTAUTOLTD,20160401,47.9,48.9,47.5,48.55,30145
JOCIL,20160401,165.95,165.95,162,163.65,487
JPASSOCIAT,20160401,7.9,9,7.8,8.5,91366360
JPINFRATEC,20160401,8.35,9.6,8.3,8.75,9843116
JPOLYINVST,20160401,78.95,82.95,78.8,78.85,36
JPPOWER,20160401,4.65,5.25,4.65,5,4088931
JSL,20160401,16.6,17.15,16.6,16.9,170192
JSLHISAR,20160401,26.9,27.9,26.3,26.5,132296
JSWENERGY,20160401,69.9,69.9,67.25,67.95,2006640
JSWHL,20160401,1020.05,1025.05,1010,1019.9,362
JSWSTEEL,20160401,1271.35,1277.3,1251,1262.65,677382
JUBILANT,20160401,419,419.95,407,410.2,428788
JUBLFOOD,20160401,1282,1308,1279.3,1295.3,344164
JUBLINDS,20160401,155.75,156.9,152,153.3,2712
JUNIORBEES,20160401,189,189.95,186,189.55,118017
JUSTDIAL,20160401,756,764.9,740.1,761.9,1927111
JVLAGRO,20160401,18.8,18.8,17.65,18.2,19914
JYOTHYLAB,20160401,287.8,299,284.4,297.55,41581
JYOTISTRUC,20160401,10.8,11.8,10.7,11.35,848644
KABRAEXTRU,20160401,84,85.95,84,85.75,1552
KAJARIACER,20160401,959.9,960,945.1,953.95,29841
KAKATCEM,20160401,202,219.5,200,209,181805
KALINDEE,20160401,102.25,104.3,102.2,102.85,24406
KALPATPOWR,20160401,207,209.95,204.2,205.15,40680
KAMATHOTEL,20160401,34.1,35.75,34,34.7,1971
KAMDHENU,20160401,46,46,44.4,45.9,5334
KANANIIND,20160401,11.8,13,11.8,12.6,35128
KANORICHEM,20160401,53.85,58.5,53.15,58.1,121978
KANSAINER,20160401,277.2,286.5,277.2,280.05,202760
KARMAENG,20160401,18.9,18.9,18.5,18.5,200
KARURVYSYA,20160401,435,443.8,435,442.05,38220
KAUSHALYA,20160401,3.85,3.85,3.7,3.85,895
KAYA,20160401,856.1,872.9,853.15,859.15,6081
KCP,20160401,82.5,85.65,81.55,84.4,108159
KCPSUGIND,20160401,28.1,30.6,28.05,29.5,871689
KDDL,20160401,200,209.9,190.5,200.1,819
KEC,20160401,127.4,127.4,124.1,124.8,1368423
KECL,20160401,32.35,34.2,32.2,33.7,140707
KEI,20160401,101.4,103,100.95,101.4,523702
KELLTONTEC,20160401,230,232,212.05,227.6,94368
KEMROCK,20160401,11.3,11.3,10.5,11,3907
KERNEX,20160401,31.5,32.25,31.5,31.6,1258
KESARENT,20160401,35,39.9,35,39.9,14633
KESORAMIND,20160401,102.95,109.5,102,106.65,586558
KGL,20160401,2.1,2.35,1.95,2.15,4257206
KHAITANELE,20160401,40.05,42.95,39,40.05,722
KICL,20160401,1626.05,1700,1626.05,1640,66
KILITCH,20160401,36.35,38.5,35.6,36.65,3341
KIRIINDUS,20160401,109,117,106,112.3,144291
KIRLOSBROS,20160401,116.3,118.25,116,116.55,8374
KIRLOSENG,20160401,212.9,214.8,210.95,212.15,1465
KIRLOSIND,20160401,604.1,610,595,597.9,539
KITEX,20160401,430.1,484,430.1,472.1,681440
KKCL,20160401,1869.4,1869.4,1735,1760,91
KMSUGAR,20160401,7.15,7.35,7.15,7.35,124783
KNRCON,20160401,519,528.75,511,519.9,24094
KOHINOOR,20160401,43.5,44.5,43.5,44.25,14044
KOKUYOCMLN,20160401,82.75,84,82.75,83.25,15649
KOLTEPATIL,20160401,103.05,110.8,103,108.1,174154
KOPRAN,20160401,49,51,48.75,50.5,171424
KOTAKBANK,20160401,682,686.65,677.15,679.9,1470326
KOTAKBKETF,20160401,162.68,163.91,162,163.44,2085
KOTAKGOLD,20160401,258.9,260.85,256.35,257,3147
KOTAKNIFTY,20160401,788.2,790,782,788,1466
KOTAKNV20,20160401,35.5,35.5,35.45,35.45,577
KOTAKPSUBK,20160401,259.7,259.99,249.01,256.01,1047
KOTARISUG,20160401,11.15,12.5,11.15,12.2,154428
KOTHARIPET,20160401,18.65,19.25,18.6,18.85,12345
KOTHARIPRO,20160401,162.85,164,160.6,162.65,2811
KPIT,20160401,149,152.95,148.5,151.35,810450
KPRMILL,20160401,821.75,833,813.4,818.6,12531
KRBL,20160401,222.85,225.5,215.6,218.1,890413
KRIDHANINF,20160401,97.85,99.35,94,95.15,244218
KSBPUMPS,20160401,639.85,639.85,616.1,616.85,3890
KSCL,20160401,377,382.5,372.3,379.9,528935
KSERASERA,20160401,0.25,0.25,0.2,0.25,60447
KSK,20160401,33.2,34.45,33.05,33.6,379016
KSL,20160401,168.6,171.7,166.75,170.05,89689
KTIL,20160401,395,395.05,380.3,388.85,666
KTKBANK,20160401,102.3,105,102.1,104.65,1101786
KWALITY,20160401,112.45,116.8,110.5,115.8,601879
L&TFH,20160401,63.75,66.6,63.55,65.65,2952951
LAKPRE,20160401,33.9,33.9,33.6,33.65,125
LAKSHMIEFL,20160401,18.9,20.2,18.35,18.8,213829
LAKSHVILAS,20160401,81.4,84.05,81.4,83.35,345536
LALPATHLAB,20160401,920,954,918,942.45,91533
LAMBODHARA,20160401,170,176.8,148.55,155.5,4713006
LAOPALA,20160401,602.25,602.25,590,596.3,12844
LAXMIMACH,20160401,3332,3410,3332,3398.45,1567
LCCINFOTEC,20160401,0.25,0.25,0.25,0.25,200
LGBBROSLTD,20160401,439.5,449.7,436,440.05,2267
LGBFORGE,20160401,5.6,5.75,5.5,5.7,23949
LIBERTSHOE,20160401,142,146.75,142,144.75,55339
LICHSGFIN,20160401,489.2,493.5,483.25,485.6,1707690
LICNETFGSC,20160401,15.6,15.6,15.03,15.03,137
LINCOLN,20160401,157.5,159.5,155.6,156.4,43325
LINCPEN,20160401,186.9,197.95,186.9,190,627
LINDEINDIA,20160401,268.65,275.35,268.65,271.25,798
LIQUIDBEES,20160401,1000,1000.01,999.99,999.99,479171
LITL,20160401,4.95,5.25,4.9,5.1,3262121
LLOYDELENG,20160401,244.85,257,244.85,255.4,630169
LML,20160401,7.15,7.35,7.15,7.3,52683
LOKESHMACH,20160401,75.9,84.5,75.2,82.5,75054
LOTUSEYE,20160401,15.9,16.35,15.7,16.25,7571
LOVABLE,20160401,226.8,234.8,226,231,47830
LPDC,20160401,3.85,3.85,3.55,3.6,11197
LT,20160401,1212,1248.3,1212,1237.9,1693296
LUMAXAUTO,20160401,34.5,35.5,33.7,34.55,8494
LUMAXIND,20160401,416.65,421,410.75,419.45,2243
LUMAXTECH,20160401,309.05,310.9,304.65,305.75,14248
LUPIN,20160401,1475.9,1484,1451.25,1464.85,2301141
LUXIND,20160401,3302.05,3399.9,3302,3381.95,1474
LYCOS,20160401,19,19.8,18.4,19.25,391575
LYKALABS,20160401,78.75,81.2,78,80.3,80619
LYPSAGEMS,20160401,83.95,99.4,83.95,93.6,58700
M&M,20160401,1206.7,1207.4,1188,1195.2,2491811
M&MFIN,20160401,245.2,249,239.7,242.75,785093
M100,20160401,13.39,13.45,13.2,13.4,5922
M50,20160401,74,74.39,72.51,73.8,984
MADHAV,20160401,43.2,48.9,43,45.6,15890
MADHUCON,20160401,54.6,55.75,54.35,55,23391
MADRASFERT,20160401,12.15,12.15,11.55,11.95,22498
MAGMA,20160401,74.05,78.4,73.95,77.95,99687
MAGNUM,20160401,3.05,3.05,3.05,3.05,1
MAHABANK,20160401,29.1,29.8,28.95,29.65,114511
MAHINDCIE,20160401,194,201,192.5,193.55,202626
MAHLIFE,20160401,424,434.4,421.2,432.35,4821
MAHSCOOTER,20160401,1229,1240,1215,1238.6,671
MAHSEAMLES,20160401,144.55,147,142.25,145.2,3493
MAITHANALL,20160401,116.3,117,109.3,115,3876
MAJESCO,20160401,568.5,574.4,556.75,560.05,158221
MALUPAPER,20160401,10.45,10.85,10.4,10.85,5721
MANAKCOAT,20160401,3.7,3.8,3.7,3.75,2700
MANAKINDST,20160401,3.05,3.05,2.75,2.8,52780
MANAKSIA,20160401,40.8,41.95,40.4,41,1290
MANAKSTEEL,20160401,6.15,6.5,5.65,6.5,500
MANALIPETC,20160401,25.4,25.7,25,25.55,133325
MANAPPURAM,20160401,35.15,35.3,34.45,34.85,2560100
MANDHANA,20160401,299,319,299,311.95,114453
MANGALAM,20160401,242.25,256.6,242.25,246.25,76738
MANGCHEFER,20160401,41.5,41.5,38.5,40.45,34390
MANGLMCEM,20160401,219,230.8,218.6,227.6,47648
MANGTIMBER,20160401,17.2,17.25,16.5,17.25,4899
MANINDS,20160401,62.55,63.25,62.1,62.9,107757
MANINFRA,20160401,39.4,39.65,37.8,38.35,609547
MANPASAND,20160401,454.15,469.85,442.2,454.15,3865
MANUGRAPH,20160401,46.6,47.95,46,47.3,4765
MARALOVER,20160401,24.25,28,24,27.65,26791
MARICO,20160401,244.55,246.4,240.1,242,943923
MARKSANS,20160401,46.15,46.8,45.3,45.75,1914461
MARUTI,20160401,3700.45,3764.95,3682,3723.2,769731
MASTEK,20160401,142.5,146.5,142.1,143.9,153721
MAWANASUG,20160401,27.15,28.05,26.5,28.05,130726
MAXWELL,20160401,44,44.85,44,44.3,45074
MAYURUNIQ,20160401,388.05,403.2,385,399.75,33585
MBECL,20160401,75.3,78.85,75.2,78.1,27645
MBLINFRA,20160401,153,155,152.1,154,28948
MCDHOLDING,20160401,24.45,24.75,23.85,24.15,14995
MCDOWELL-N,20160401,2484,2524.05,2465,2498.5,159587
MCLEODRUSS,20160401,185.75,197.1,183.25,193.85,895373
MCX,20160401,839.6,845.65,831,834,69052
MEGASOFT,20160401,6.5,6.8,6.45,6.7,52252
MEGH,20160401,22.7,24.35,22.4,23.5,1374482
MENONBE,20160401,60,63.25,59.05,61.95,61149
MEP,20160401,38.95,41.4,38.1,38.9,627497
MERCATOR,20160401,21.8,22.75,21.7,22.6,848261
MERCK,20160401,649,649.95,640.95,648.3,2549
METALFORGE,20160401,54.2,54.95,53.65,54.35,21235
METKORE,20160401,2.85,2.95,2.85,2.85,1837
MFSL,20160401,341.8,347.8,335.95,344.9,62766
MHRIL,20160401,399.95,399.95,383.5,384.8,14003
MIC,20160401,19.25,19.95,19.25,19.7,374506
MICROSEC,20160401,64.55,67,63,66.2,3339
MINDACORP,20160401,104.8,110.5,104,108.75,103643
MINDAIND,20160401,1002,1005,985,999.8,14344
MINDTREE,20160401,653,686.3,650,668.15,665156
MIRCELECTR,20160401,10.15,10.75,10.15,10.7,232315
MIRZAINT,20160401,96.85,98.8,96,97.9,185772
MMFL,20160401,441.55,483.5,434.95,464.35,7663
MMTC,20160401,37.35,39.6,37.15,38.1,648775
MOHITIND,20160401,45.95,47.7,45.75,45.75,500
MOIL,20160401,215.45,219.9,213.05,217.9,49831
MOLDTKPAC,20160401,144,144,138.1,141.75,10580
MONNETISPA,20160401,22.05,23,22,22.65,41250
MONSANTO,20160401,1658,1684.7,1643.9,1652.8,7139
MONTECARLO,20160401,353.8,366.65,349.05,364.5,11234
MORARJEE,20160401,33.85,35.5,33.5,34.2,5694
MOREPENLAB,20160401,26.15,27.3,25.95,26.7,1558838
MOSERBAER,20160401,8.4,8.9,8.35,8.7,400742
MOTHERSUMI,20160401,264.7,264.7,258.45,261.95,2246476
MOTILALOFS,20160401,276.9,281,273,276.25,14987
MPHASIS,20160401,503,503,465.3,468.35,195287
MPSLTD,20160401,665,677.55,660,671.45,4118
MRF,20160401,38249.95,38249.95,37110.1,37255.05,5483
MRO-TEK,20160401,39.1,41.25,38.35,40.75,17624
MRPL,20160401,66.8,69.6,66.4,69.2,696460
MSPL,20160401,8.9,9.5,8.85,9.35,2551
MTEDUCARE,20160401,164.95,169.85,162.4,166.85,81519
MTNL,20160401,17.65,18.2,17.6,18,1389450
MUKANDENGG,20160401,25.5,25.95,25,25.1,1083
MUKANDLTD,20160401,32.3,34.7,31.7,33,8532
MUKTAARTS,20160401,60,70.55,58.5,70.35,761374
MUNJALAU,20160401,76,77,75.55,76.2,21369
MUNJALSHOW,20160401,162,171.4,161.5,165.55,13046
MURUDCERA,20160401,21.4,21.5,20.7,21.45,7702
MUTHOOTCAP,20160401,150,154.5,142.8,151.2,8185
MUTHOOTFIN,20160401,178.7,181.5,176.9,180.25,73486
MVL,20160401,0.3,0.35,0.3,0.35,80912
MYSOREBANK,20160401,365.5,370,365,368.75,2230
N100,20160401,299.45,299.45,293.1,294.82,463
NAGAROIL,20160401,3.7,3.8,3.7,3.75,42959
NAGREEKEXP,20160401,26.45,26.45,24.15,25.9,1980
NAHARCAP,20160401,58.8,58.8,58,58,300
NAHARINDUS,20160401,54,56.8,53.1,56.55,13770
NAHARPOLY,20160401,32.65,39.25,32.65,38.55,85507
NAHARSPING,20160401,92.1,93,91.35,92.35,30883
NAKODA,20160401,0.25,0.35,0.25,0.35,111108
NATCOPHARM,20160401,413.9,420,410,418.15,388455
NATHBIOGEN,20160401,79,84,78.05,82.45,8946
NATIONALUM,20160401,39.45,39.9,38.65,39,3162597
NATNLSTEEL,20160401,12.1,12.9,12.1,12.1,1507
NAUKRI,20160401,760,769,760,765.25,13295
NAVINFLUOR,20160401,1686,1737,1658,1704.45,11884
NAVKARCORP,20160401,182.6,186.5,180.2,181.05,495649
NAVNETEDUL,20160401,85,85,83.2,83.8,30693
NBCC,20160401,946.95,957.5,945,947.95,78175
NBVENTURES,20160401,159,164,159,161.15,8643
NCC,20160401,75,76.9,74.65,75.8,1567968
NCLIND,20160401,93.45,98.3,93.3,96.15,146678
NDL,20160401,117.05,119.2,116.35,118.05,189319
NDTV,20160401,106.85,107.95,104.8,106.15,60116
NECCLTD,20160401,45,49.95,45,49,4210
NECLIFE,20160401,38.45,39.4,38,39.05,530532
NELCAST,20160401,55.45,57.65,55.45,56.65,7640
NELCO,20160401,89.7,92.2,88.5,90.85,119049
NEPCMICON,20160401,1.4,1.45,1.4,1.45,902
NESCO,20160401,1512,1535,1512,1532.15,635
NESTLEIND,20160401,5690,5749,5558.05,5638.2,37393
NET4,20160401,2,2,2,2,1000
NETWORK18,20160401,44,44.9,43.8,44.5,213581
NEULANDLAB,20160401,709,737.95,698,723.6,17397
NEXTMEDIA,20160401,15.9,16.8,15.9,16.6,58539
NEYVELILIG,20160401,70.45,71.3,70,70.6,76377
NFL,20160401,28.8,29.95,28.2,29.6,667287
NH,20160401,286.35,296,285,290.1,39530
NHPC,20160401,23.7,24.2,23.55,24.05,6143531
NIBL,20160401,44.25,45.1,44.25,45.1,794
NICCO,20160401,0.4,0.4,0.4,0.4,1
NIFTYBEES,20160401,790,790,779.6,781.51,97218
NIITLTD,20160401,79.75,83.8,78.9,83.25,2351896
NIITTECH,20160401,498.9,507,493.1,495.55,175068
NILAINFRA,20160401,12.5,13,12.5,12.95,230137
NILKAMAL,20160401,1103.9,1114.7,1088,1104.3,29635
NIPPOBATRY,20160401,884,898.9,883.1,891.05,331
NIRVIKARA,20160401,39,39,37,37.1,3878
NITCO,20160401,39.4,41.9,39.3,41.45,227507
NITESHEST,20160401,11.95,12.45,11.65,12.4,201215
NITINFIRE,20160401,33.55,33.95,33.2,33.7,99188
NITINSPIN,20160401,59,60.95,58.6,60.65,65265
NMDC,20160401,98.9,98.9,97.05,97.9,1705215
NOCIL,20160401,46,48,46,47.8,759979
NOESISIND,20160401,0.3,0.3,0.3,0.3,300
NOIDATOLL,20160401,22.7,22.7,22.3,22.45,119909
NORBTEAEXP,20160401,7.55,8,7.55,8,957
NRBBEARING,20160401,126.35,128.6,125.95,127.35,21361
NSIL,20160401,594,620,592.9,615,73
NTPC,20160401,128.7,131,128.3,129.95,5170593
NUCLEUS,20160401,193.85,198.6,192.2,193.5,79713
NUTEK,20160401,0.6,0.6,0.55,0.55,74486
OBEROIRLTY,20160401,243.65,244.35,239.1,241.05,265369
OCCL,20160401,500,503.1,489,502.6,214
OCL,20160401,485,490,475,480.8,690
OFSS,20160401,3529,3565,3499,3527.05,50265
OIL,20160401,314.4,317.3,312.55,316.3,140332
OILCOUNTUB,20160401,24,24.75,24,24.3,1247
OISL,20160401,8.15,8.4,8.05,8.3,16434
OMAXAUTO,20160401,60.95,63.85,60.95,63.15,10173
OMAXE,20160401,144.9,145.8,144.45,145.5,316338
OMKARCHEM,20160401,173.1,178.8,173.1,176.35,29424
OMMETALS,20160401,42.05,43.25,42.05,42.6,26618
OMNITECH,20160401,3.95,3.95,3.95,3.95,10
ONELIFECAP,20160401,32.4,34.15,32.25,33.15,28327
ONGC,20160401,214.5,214.95,208.1,208.8,6844130
ONMOBILE,20160401,122.35,125,121.65,124.15,172508
ONWARDTEC,20160401,67.65,69.9,67.5,69,3281
OPTOCIRCUI,20160401,9.6,10,9.6,9.85,504953
ORBITCORP,20160401,5.55,6.2,5.55,5.95,301154
ORBTEXP,20160401,237.45,246,232,242.45,7431
ORCHIDPHAR,20160401,37.5,38.8,37.3,38.3,363494
ORICONENT,20160401,56.9,58,55.95,57.35,229835
ORIENTABRA,20160401,49.85,50.95,48.5,48.85,67496
ORIENTALTL,20160401,5.55,5.55,5.55,5.55,1400
ORIENTBANK,20160401,91.6,97.35,91.4,96.25,3607478
ORIENTBELL,20160401,146,149.2,146,147.45,6655
ORIENTCEM,20160401,151,152.6,148.3,150.35,5193
ORIENTHOT,20160401,21.2,21.45,20.85,21.15,15027
ORIENTLTD,20160401,57.95,57.95,53.55,57,255
ORIENTPPR,20160401,34.2,35.05,32.5,33.95,194964
ORIENTREF,20160401,76,81.4,75.4,80.5,24083
ORISSAMINE,20160401,1828,1921.65,1741.25,1921.65,6798
ORTEL,20160401,182,182,179,179,3076
ORTINLABSS,20160401,17.3,18.2,17.3,17.9,29702
OUDHSUG,20160401,68.4,79.25,66.5,77.75,893276
PAEL,20160401,11.5,11.5,11.5,11.5,143
PAGEIND,20160401,11998.9,12217.2,11733,12143.25,8586
PALREDTECH,20160401,68.8,68.8,61.35,61.85,9442
PANACEABIO,20160401,92.6,94,92,93.1,7299
PANAMAPET,20160401,66,66,63.95,64.5,3362
PANORAMUNI,20160401,11.8,12.9,11.55,12.25,6112
PAPERPROD,20160401,213.85,216,208.65,215.55,10157
PARABDRUGS,20160401,5.2,5.45,5.2,5.35,24770
PARACABLES,20160401,2.8,2.8,2.45,2.65,4643
PARRYSUGAR,20160401,37.9,37.95,36.5,37.95,11512
PARSVNATH,20160401,18.6,19.5,18.6,18.75,129509
PATELENG,20160401,55.25,57.6,55.1,56.9,101607
PATINTLOG,20160401,91.55,93.2,89.35,90.75,98579
PATSPINLTD,20160401,7.95,8.4,7.95,8.4,812
PBAINFRA,20160401,13.5,14,13.4,13.8,3544
PCJEWELLER,20160401,359,363.45,352,354.3,229102
PDMJEPAPER,20160401,14.4,14.4,14.4,14.4,1860
PDPL,20160401,40.1,41.5,40,40.45,3592
PDSMFL,20160401,181,181,179,180,274
PDUMJEIND,20160401,10.15,10.6,9.7,10,1110
PDUMJEPULP,20160401,18.75,20.7,18.75,19.1,11459
PEARLPOLY,20160401,10.95,13.1,10.95,13.1,7569
PEL,20160401,1039.5,1053.95,1024.45,1048.25,93953
PENIND,20160401,48.4,48.4,46.25,47.5,151009
PENINLAND,20160401,17.7,18.2,17.4,17.7,58584
PENPEBS,20160401,168,168,148,151.85,7846
PERSISTENT,20160401,760,760,735,741.1,149648
PETRONENGG,20160401,169.8,199.65,169.8,199.5,60319
PETRONET,20160401,250,250.5,245.9,246.95,1041359
PFC,20160401,171,171,166.1,168.5,1683315
PFIZER,20160401,1785.8,1797.6,1760,1775.15,15139
PFOCUS,20160401,50.85,52,50.85,51.35,3922
PFS,20160401,34.25,34.25,33.5,33.85,429087
PGEL,20160401,117,122.75,117,117.8,7290
PGHH,20160401,6255,6419.7,6160,6206.1,4581
PGIL,20160401,231.95,235,230,231.7,3132
PHILIPCARB,20160401,95.8,98.7,95,97.4,84681
PHOENIXLL,20160401,98,100.25,98,99.25,9774
PHOENIXLTD,20160401,300,306.9,298.15,301.4,3209
PIDILITIND,20160401,588,597.75,586.35,588.9,213241
PIIND,20160401,563.05,574,563.05,570.2,294423
PILANIINVS,20160401,1215,1250,1212,1249.75,277
PILITA,20160401,9,9.95,9,9.95,27687
PIONDIST,20160401,135.45,135.45,129.9,135.45,48504
PIONEEREMB,20160401,53.9,56.25,52,56.25,37511
PIRPHYTO,20160401,70.8,74.25,69,71.7,82538
PITTILAM,20160401,27.5,27.9,27,27.8,28201
PKTEA,20160401,133,133,133,133,25
PLASTIBLEN,20160401,394,408.95,391.25,400.95,5085
PNB,20160401,84.5,88.1,84.25,87.65,10487538
PNBGILTS,20160401,25.05,25.6,25.05,25.45,23514
PNC,20160401,14.45,14.45,14.35,14.35,200
PNCINFRA,20160401,515,530,510.05,527,4062
PNEUMATIC,20160401,605,610.05,586,607.75,42
POCHIRAJU,20160401,7.95,8.5,7.8,8.4,20974
POLARIS,20160401,191.95,191.95,188,189.35,65531
POLYMED,20160401,284,295.05,282,286.4,947
POLYPLEX,20160401,209.95,212.55,206.35,208.75,18243
PONNIERODE,20160401,212.1,218.5,204.05,213.3,3793
POWERGRID,20160401,139.8,140,138.1,138.3,2213544
POWERMECH,20160401,566.95,579.9,562.25,578.6,3622
PPAP,20160401,155,159.95,150.1,157.65,5259
PRABHAT,20160401,109.75,114.8,109,110.8,61462
PRAENG,20160401,6.3,6.7,6.25,6.4,30189
PRAJIND,20160401,90,92.95,89.3,91.4,1164788
PRAKASH,20160401,29.7,31.65,29.65,31.1,167978
PRAKASHCON,20160401,6.1,6.35,5.9,6.1,331851
PRAKASHSTL,20160401,7.45,8.8,7.45,8.2,65059
PRATIBHA,20160401,32.05,34.4,31.85,34,746496
PRECAM,20160401,149.25,150.9,147.65,148.4,12569
PRECOT,20160401,44,44.55,43.95,44.5,317
PRECWIRE,20160401,72,73.5,71.2,73,1694
PREMIER,20160401,31.65,34.7,30.1,32.2,7817
PREMIERPOL,20160401,23.15,23.15,22,22,300
PRESSMN,20160401,43.95,43.95,43.3,43.3,718
PRESTIGE,20160401,172.85,175.9,169.8,172.65,170619
PRICOL,20160401,43,45.4,42.6,45.05,294448
PRIMESECU,20160401,3.75,3.75,3.45,3.45,38481
PRISMCEM,20160401,80.5,84.4,80.5,82.35,706758
PROVOGE,20160401,4.95,5.05,4.85,4.95,63352
PROZONINTU,20160401,27.3,28.2,26.65,27.8,97571
PSB,20160401,35,35.5,34.2,35.4,93210
PSL,20160401,7.4,7.9,7.25,7.75,8192
PSUBNKBEES,20160401,271.95,277.82,270.53,275.75,1899
PTC,20160401,63.55,65,62.9,63.1,1102144
PTL,20160401,135.5,140,131.8,139.85,75389
PUNJABCHEM,20160401,140.95,146.9,138.55,145.05,3634
PUNJLLOYD,20160401,22.4,23.2,22.35,23,818016
PURVA,20160401,47,49.35,46.85,48.8,76513
PVP,20160401,4.95,4.95,4.75,4.95,7602
PVR,20160401,721.15,742,721.15,735.85,46973
QGOLDHALF,20160401,1288.9,1290,1273.3,1285,208
QNIFTY,20160401,818.7,819.8,818.7,819.8,11
QUICKHEAL,20160401,218,227.6,216.55,224.6,781281
RADAAN,20160401,1.75,1.8,1.75,1.8,1050
RADICO,20160401,95.5,97.9,95.05,96.5,99436
RAIN,20160401,29.8,31.3,29.7,31.05,161176
RAINBOWPAP,20160401,15.4,16.4,14.5,15.2,12994
RAIREKMOH,20160401,118.9,118.9,117,117.9,13
RAJESHEXPO,20160401,621,627.85,612.15,621.25,214924
RAJOIL,20160401,1.2,1.3,1.2,1.3,16796
RAJSREESUG,20160401,39,44.3,38.6,43.45,104837
RAJTV,20160401,56.85,57.45,55.65,57,18407
RALLIS,20160401,171.4,171.4,167.65,169.1,95588
RAMANEWS,20160401,25.5,26.9,24.65,25.45,60296
RAMASTEEL,20160401,90.95,90.95,88.05,88.7,39400
RAMCOCEM,20160401,401.55,407.7,396.1,399.4,145778
RAMCOIND,20160401,92.1,93.75,90.5,92.7,21435
RAMCOSYS,20160401,723.05,723.05,702,713.95,5298
RAMKY,20160401,58,61.75,57,61.65,280388
RANASUG,20160401,5.05,5.55,5,5.3,2069275
RANEENGINE,20160401,460,460,450,450,500
RANEHOLDIN,20160401,530.1,539,530.1,539,41
RASOYPR,20160401,0.2,0.25,0.2,0.2,1326316
RATNAMANI,20160401,459.95,464.95,459.95,461.95,109
RAYMOND,20160401,402,408,400.35,402.3,13542
RBL,20160401,378,384,375,379.55,2363
RCF,20160401,38.85,39.8,38.55,39.45,906225
RCOM,20160401,49.9,51.15,49.7,50.3,9537724
RDEL,20160401,67.8,68.95,67.45,68.3,1153054
RECLTD,20160401,166.5,167.1,163.5,165.35,1802657
REDINGTON,20160401,113.9,115,112.65,113,167464
REFEX,20160401,7.6,7.6,7.25,7.25,2133
REIAGROLTD,20160401,0.45,0.5,0.45,0.45,1276087
REISIXTEN,20160401,0.3,0.3,0.3,0.3,1000
RELAXO,20160401,362.05,397.2,362.05,380.15,32356
RELBANK,20160401,1747.5,1748.5,1739,1739.23,15
RELCAPITAL,20160401,367.55,378.6,366.8,377.6,2654395
RELCONS,20160401,36,36.5,32.72,35.96,104
RELGOLD,20160401,2500,2528,2490.6,2522.05,469
RELGRNIFTY,20160401,789,789,682,701,11
RELIANCE,20160401,1039.1,1046.3,1025,1034.45,2830115
RELIGARE,20160401,289.05,290.95,285.1,286.55,384
RELIGAREGO,20160401,2649.95,2680,2578.35,2669.65,35
RELINFRA,20160401,530.8,557.55,530,555.9,3662623
RELNIFTY,20160401,80.03,80.03,79.25,79.25,5
RELNV20,20160401,358.3,358.3,357.25,357.25,16
REMSONSIND,20160401,41,42.45,38,38.4,308
RENUKA,20160401,14.8,15.15,14.65,14.95,7908983
REPCOHOME,20160401,578,585,576,580.9,66731
REPRO,20160401,385,399.9,384.1,392.25,1674
RESPONIND,20160401,82.5,82.95,80,80,242
REVATHI,20160401,625,625,625,625,15
RICOAUTO,20160401,33.7,38.2,33.7,37.1,776038
RIIL,20160401,433,442.5,430.5,438.65,429342
RJL,20160401,127.4,127.4,125,126.1,2313
RKDL,20160401,7.9,8.4,7.9,8.25,6666
RKFORGE,20160401,345.1,357,343.6,350.7,63255
RMCL,20160401,13,13.9,12.7,12.85,480747
RML,20160401,300,304.8,295.1,298.65,2710
RMMIL,20160401,0.8,0.85,0.75,0.8,45003
ROHITFERRO,20160401,4.55,4.95,4.45,4.85,35347
ROHLTD,20160401,71,76.5,70.35,74.1,43264
ROLTA,20160401,75.6,77.75,75.6,76.95,355517
ROSSELLIND,20160401,112,119.75,111.05,117.75,26190
RPGLIFE,20160401,224,251.4,223.45,238.25,154584
RPOWER,20160401,49.7,50.95,49.55,50.2,4589915
RPPINFRA,20160401,121.25,135,121.1,132.75,127240
RSSOFTWARE,20160401,82.6,83.7,81.6,82.35,113286
RSWM,20160401,298,307,295.5,304.85,15138
RSYSTEMS,20160401,60.7,62,59.8,60.35,11484
RTNINFRA,20160401,3.5,3.6,3.45,3.6,1100123
RTNPOWER,20160401,9.8,10.4,9.75,10.15,1756578
RUBYMILLS,20160401,293.5,307.85,291.75,301.55,5516
RUCHINFRA,20160401,6.8,7.2,6.8,7.2,1589
RUCHIRA,20160401,62.25,63.65,62,62.5,25459
RUCHISOYA,20160401,32.55,32.7,32.15,32.4,165958
RUPA,20160401,275.9,277.7,268.3,272,2441
RUSHIL,20160401,202.1,207,198,202.25,430505
SABTN,20160401,287,287,283.45,284.15,328
SADBHAV,20160401,297.8,306.7,292.65,294.45,74750
SADBHIN,20160401,102.95,103.6,100.3,101.55,22572
SAGCEM,20160401,394.9,399,387,397.7,1393
SAIL,20160401,43.2,44.3,43,43.6,2983552
SAKHTISUG,20160401,36.6,40.25,36,39.05,1236874
SAKSOFT,20160401,229.75,229.8,222.25,227.3,6301
SAKUMA,20160401,64.05,64.85,62.65,63.6,14592
SALORAINTL,20160401,39,44,39,43.75,207
SALSTEEL,20160401,2.85,2.85,2.6,2.8,11583
SALZERELEC,20160401,186,195,186,193.85,14832
SAMBHAAV,20160401,4.75,4.9,4.5,4.6,19204
SANDESH,20160401,693.05,710,693,696.55,840
SANGAMIND,20160401,250,255,248.05,253.85,6635
SANGHIIND,20160401,61,64.4,59.25,63.65,103957
SANGHVIFOR,20160401,42.05,42.45,40.45,42.05,13683
SANGHVIMOV,20160401,284.1,291.9,277,283.65,22325
SANOFI,20160401,4080,4149,4011.05,4126.9,13435
SANWARIA,20160401,6.05,6.3,6.05,6.1,119635
SARDAEN,20160401,93,95.9,92.65,93.95,24410
SAREGAMA,20160401,267.6,276,267.6,273.65,6637
SARLAPOLY,20160401,63.55,65.5,62.7,65.1,20067
SASKEN,20160401,342.6,346.8,338.05,340.2,50930
SATHAISPAT,20160401,50.9,50.9,45.6,46.35,13629
SATIN,20160401,337.65,337.65,320.5,325.75,2252
SBBJ,20160401,498.05,507,498,505.55,1778
SBIN,20160401,193.7,197.25,192,195.65,21752206
SBT,20160401,385.45,385.5,378.5,380.2,13612
SCHNEIDER,20160401,145.05,147.8,142.9,143.95,81873
SCI,20160401,64.7,66.95,64.6,66.45,483143
SDBL,20160401,185,185.5,178.35,182.25,20620
SEAMECLTD,20160401,67.15,69.9,65.7,69.2,21714
SEINV,20160401,204,208,194.05,197.8,961
SELAN,20160401,169.05,172.4,169,170.05,19488
SELMCL,20160401,3.3,3.45,3.2,3.35,157549
SEPOWER,20160401,7.2,7.3,7,7.2,1810
SEQUENT,20160401,150,151.5,145.25,148.7,2366
SERVALL,20160401,3.1,3.15,3.1,3.15,1210
SESHAPAPER,20160401,230,238,227.05,236.05,1345
SETFGOLD,20160401,2638,2646,2623.7,2631.95,1053
SETFNIF50,20160401,78,81,77.55,77.9,676
SETFNIFBK,20160401,153,167,153,162.79,75
SEZAL,20160401,5.3,5.3,4.15,5,2347
SFCL,20160401,119.6,119.6,115.6,117.4,11841
SGJHL,20160401,6.6,6.9,6.35,6.85,7810
SHAHALLOYS,20160401,8.5,9.4,8.35,8.5,1780
SHAKTIPUMP,20160401,149,151.7,146.05,148.4,28693
SHALPAINTS,20160401,111.95,114.55,110.65,113.8,9966
SHANTIGEAR,20160401,82.1,86.8,82.05,85.7,99304
SHARDACROP,20160401,233.65,241.7,233.65,240,12611
SHARDAMOTR,20160401,806,818.3,800,800,17
SHARIABEES,20160401,186,188.5,176.6,176.6,91
SHARONBIO,20160401,10.95,11.5,10.8,11.3,232098
SHEMAROO,20160401,298.95,303.75,295,295.95,12166
SHILPAMED,20160401,434.85,437.3,423,430.6,109106
SHILPI,20160401,51.5,52.65,51.2,52.4,34404
SHIRPUR-G,20160401,72.65,76.9,72.65,74.9,88565
SHIVAMAUTO,20160401,48.85,50.6,47.3,49.35,143073
SHIVTEX,20160401,103.05,105,103,103.3,6251
SHK,20160401,227.1,228.5,222.25,227.05,35757
SHOPERSTOP,20160401,363.05,366.5,356.1,363.5,9229
SHREECEM,20160401,12296.3,12400,12012.1,12252.45,15423
SHREEPUSHK,20160401,137,137,128.05,130.75,59073
SHREERAMA,20160401,5.9,6,5.7,5.75,5418
SHRENUJ,20160401,6.65,7.3,6.3,7.3,613890
SHREYANIND,20160401,25.6,31.8,25.6,29.65,594
SHREYAS,20160401,276,305,275,300.55,279778
SHRIRAMCIT,20160401,1502,1510,1500,1509.9,3939
SHRIRAMEPC,20160401,26.55,26.55,25.45,26.05,16723
SHYAMCENT,20160401,5.35,5.35,4.9,5.05,1067
SHYAMTEL,20160401,31.55,33.9,31.5,31.9,14757
SICAGEN,20160401,16.55,18.5,16.5,17.5,14187
SICAL,20160401,130.95,133.2,130,131.6,9862
SIEMENS,20160401,1095,1128.9,1091,1122.9,284616
SIGNET,20160401,33.2,36.55,31.5,36.5,621609
SIL,20160401,24,24.35,23.1,23.65,21915
SILINV,20160401,77,77,76.9,77,201
SIMBHALS,20160401,38.5,42.6,37.6,38.35,212477
SIMPLEX,20160401,23.5,26.4,23.1,24.95,12706
SIMPLEXINF,20160401,253.95,258.8,236.15,237.8,86139
SINTEX,20160401,77.3,80.85,76.6,80.05,4182984
SITASHREE,20160401,9.25,9.35,9.1,9.35,2390
SITICABLE,20160401,35.25,36.4,35.1,35.95,108764
SIYSIL,20160401,980,1020,971.6,1011.9,3208
SJVN,20160401,28.9,29.2,28.3,28.85,510091
SKFINDIA,20160401,1279,1289.8,1255,1287.3,11806
SKIL,20160401,27.6,28.6,27.55,28.2,14870
SKIPPER,20160401,134.3,138,134,135,125980
SKMEGGPROD,20160401,89.45,95.4,88.05,94.4,170564
SKSMICRO,20160401,548.1,553,543.55,546.5,1871435
SMARTLINK,20160401,96.4,98.2,96.4,97.6,23813
SMLISUZU,20160401,780,795,771,778.7,104494
SMPL,20160401,2.3,2.45,2.3,2.4,33751
SMSPHARMA,20160401,84.65,87,84,84.75,42515
SNOWMAN,20160401,52.5,54.6,52.5,53.9,311542
SOBHA,20160401,274,279,272.85,275.3,41632
SOLARINDS,20160401,3423,3480,3416,3459.7,734
SOMANYCERA,20160401,390,394,382,385.8,3792
SOMATEX,20160401,4.95,5.5,4.95,5.5,250
SONASTEER,20160401,45.5,47.9,45.5,47,42383
SONATSOFTW,20160401,147,148.3,144,147.45,84128
SOTL,20160401,475,499.7,470,487.3,687
SOUTHBANK,20160401,17.55,18.3,17.55,18.2,3112685
SPARC,20160401,288,293.5,286.15,289.8,161088
SPECIALITY,20160401,84.5,87.4,83.7,86.35,12719
SPENTEX,20160401,3.15,3.4,3.1,3.25,4941
SPHEREGSL,20160401,49.1,49.5,48,49.5,6432
SPIC,20160401,19.35,20.4,19.35,20.25,74037
SPICEMOBI,20160401,14.1,14.5,13.8,14.15,7825
SPLIL,20160401,22.8,22.95,22,22.55,3883
SPMLINFRA,20160401,60.05,61.5,60.05,61.35,114
SPYL,20160401,1.7,1.7,1.6,1.6,144113
SQSBFSI,20160401,911,929.5,902,926.1,4476
SREINFRA,20160401,55.4,57.4,54.9,57,1054878
SRF,20160401,1295,1295,1264.5,1279.4,114315
SRGINFOTEC,20160401,0.35,0.35,0.3,0.3,9480
SRHHYPOLTD,20160401,67.5,69.5,65.6,68.4,17438
SRIPIPES,20160401,226.95,228.45,224.4,225.25,95062
SRSLTD,20160401,12.9,13.3,12.75,13.15,212359
SRTRANSFIN,20160401,955.1,957.75,920,926.4,420652
SSWL,20160401,342.95,354.9,341,347.6,16241
STAR,20160401,1084.95,1084.95,1052.45,1063.05,263231
STARPAPER,20160401,35,36.8,34.8,35.8,16025
STCINDIA,20160401,89.4,94.35,89.4,91.9,184665
STEL,20160401,25.55,26.4,25.5,25.75,912
STERLINBIO,20160401,4,4.05,3.95,4.05,73414
STERTOOLS,20160401,442.05,481,442,468.75,3097
STOREONE,20160401,53.7,64.5,53.7,64.5,240948
STRTECH,20160401,90.05,92,89.6,91.3,250196
STYABS,20160401,572.5,579,560,573.65,2715
SUBEX,20160401,8.9,9.2,8.85,9,3205147
SUBROS,20160401,88.75,91.35,87.65,90.2,23744
SUDAR,20160401,3.05,3.15,3,3,136005
SUDARSCHEM,20160401,94.4,97.4,94.4,95,25471
SUJANATWR,20160401,11,11.5,10.85,11.15,29842
SUJANAUNI,20160401,1.35,1.35,1.25,1.3,134622
SUMEETINDS,20160401,10.95,11.4,10.95,11.35,245172
SUMMITSEC,20160401,283.05,286,281,282.05,1085
SUNCLAYLTD,20160401,2149.95,2149.95,2080,2116.35,348
SUNDARAM,20160401,2.2,2.45,2.2,2.35,138015
SUNDARMFIN,20160401,1301,1320,1242.65,1270.2,18971
SUNDRMBRAK,20160401,260,269.2,260,261.9,106
SUNDRMFAST,20160401,170.8,173.5,169,170.7,25513
SUNFLAG,20160401,19.7,20.25,19.6,20.05,7199
SUNILHITEC,20160401,209.15,228.9,209.15,226.6,99687
SUNPHARMA,20160401,821,824,809.4,815.1,1654746
SUNTECK,20160401,224.95,230,222,222.85,85696
SUNTV,20160401,381.5,381.5,373.2,377.65,353922
SUPERHOUSE,20160401,141,141,136.5,137.3,6102
SUPERSPIN,20160401,6.5,6.6,6.4,6.45,26709
SUPPETRO,20160401,108.55,112.55,107.6,110.45,27839
SUPRAJIT,20160401,131.65,134.4,131,133.55,107670
SUPREMEIND,20160401,744,759.7,741.05,744.35,22299
SUPREMEINF,20160401,97.4,107.3,95,104.25,360754
SUPREMETEX,20160401,3.5,3.65,3.5,3.5,20139
SURANAIND,20160401,7,7.95,6.9,7.1,12487
SURANASOL,20160401,21.75,22.3,21.4,22.25,22870
SURANAT&P,20160401,5.1,5.2,5.05,5.2,11248
SURYAJYOTI,20160401,7.65,7.75,7.5,7.75,5313
SURYALAXMI,20160401,101,107.45,101,104.85,6041
SURYAROSNI,20160401,142.7,148.5,140,146.9,340729
SUTLEJTEX,20160401,461.95,470,453,465.5,1447
SUVEN,20160401,193.5,195.5,192,192.75,194210
SUZLON,20160401,14.1,14.45,13.95,14.15,21643730
SVOGL,20160401,4.1,4.1,3.85,4.1,9740
SWANENERGY,20160401,60.7,60.7,60.05,60.45,278609
SWARAJENG,20160401,850.4,883.05,850.35,878.5,1763
SWELECTES,20160401,389.7,393,378,382.3,1859
SYMPHONY,20160401,2389.9,2518,2377.05,2501.9,50839
SYNCOM,20160401,6.2,6.75,6.2,6.75,215463
SYNDIBANK,20160401,67.5,72.05,67.1,71.25,3449068
SYNGENE,20160401,384.7,390.5,378,379.45,125137
TAINWALCHM,20160401,35,35.5,35,35.5,502
TAJGVK,20160401,71.95,74.5,71.25,73.9,21937
TAKE,20160401,142.05,146.45,140.75,142,197792
TALBROAUTO,20160401,89.7,96.3,88.65,95.8,19753
TALWALKARS,20160401,188.85,192.7,187.6,190.9,73212
TANLA,20160401,38.3,39.15,37.5,38.5,346518
TANTIACONS,20160401,17.8,18.35,17.15,18.35,285
TARAJEWELS,20160401,40.4,42.4,39.6,41.8,60104
TARAPUR,20160401,5.15,5.2,5,5.2,2820
TARMAT,20160401,22.9,22.9,20,21.4,1971
TATACHEM,20160401,378.5,378.5,368,369.6,235952
TATACOFFEE,20160401,89.1,93,89.1,91.95,648660
TATACOMM,20160401,375.5,385.2,372.8,384.1,166543
TATAELXSI,20160401,1883.7,1935,1875.35,1904.55,462114
TATAGLOBAL,20160401,122,124.2,120.2,122.55,1532533
TATAINVEST,20160401,476.55,479.9,472.05,478,3591
TATAMETALI,20160401,97.25,97.7,96.05,96.8,37520
TATAMOTORS,20160401,386.4,386.4,377.7,379.65,5683771
TATAMTRDVR,20160401,289.7,289.7,281.2,286.05,1989344
TATAPOWER,20160401,64.95,65.5,63.65,65.2,4168582
TATASPONGE,20160401,465.2,474.5,465.2,472,120757
TATASTEEL,20160401,317.65,319.85,313.35,317.75,5570019
TBZ,20160401,57.8,59.55,57.65,58.45,194385
TCI,20160401,280.1,284,276,277.5,28244
TCIDEVELOP,20160401,316.7,319.5,316.7,319.5,4
TCIFINANCE,20160401,19.35,20,19.15,19.45,5791
TCS,20160401,2505,2520.85,2434.1,2453.9,1520700
TDPOWERSYS,20160401,214.1,214.4,208.5,210.85,12388
TEAMLEASE,20160401,899.95,911,899,904.85,10857
TECHM,20160401,476,476.05,460,463.1,2394963
TECHNO,20160401,549.95,550,529,535.35,2140
TECHNOFAB,20160401,147.95,147.95,141.7,145.55,1643
TEXINFRA,20160401,30.9,31,29.1,30.85,60608
TEXMOPIPES,20160401,22.75,23.45,22.25,22.55,67058
TEXRAIL,20160401,104.7,105.1,103.4,103.85,61465
TFCILTD,20160401,42.55,43.65,42.55,43.25,152704
TGBHOTELS,20160401,70,72.85,69.35,70.25,15674
THANGAMAYL,20160401,190,190,185,185,56
THEMISMED,20160401,360,413.95,356.05,395.45,2265
THERMAX,20160401,759.9,771.45,750.1,757.65,134944
THIRUSUGAR,20160401,63.35,68.45,62.75,68.35,95893
THOMASCOOK,20160401,186.45,190.9,185.55,189.15,53040
TI,20160401,16,17.8,15.9,17.55,353096
TIDEWATER,20160401,6457,6660,6457,6569.2,3332
TIIL,20160401,200,211.95,196.1,205.75,19161
TIJARIA,20160401,5.8,5.8,5.5,5.75,7824
TIL,20160401,343,357,339,350.9,6293
TIMETECHNO,20160401,47,47.75,46.5,46.95,66664
TIMKEN,20160401,437,445,432.1,437.8,5430
TINPLATE,20160401,66.4,67.5,65.7,67.1,34344
TIPSINDLTD,20160401,67.95,67.95,64.35,65.1,2175
TIRUMALCHM,20160401,179.95,189,177,187.5,18725
TITAN,20160401,339,343,335.4,339.45,517494
TNPETRO,20160401,20.5,20.8,19.75,20.45,65115
TNPL,20160401,219.1,222.1,217.65,219.75,78715
TNTELE,20160401,3,3.15,2.85,2.85,5592
TOKYOPLAST,20160401,42.9,45.15,42.15,45.15,6571
TORNTPHARM,20160401,1348,1368,1343.25,1362.1,114817
TORNTPOWER,20160401,232,234.8,228.15,228.8,411634
TREEHOUSE,20160401,76.1,77.9,74.45,77,95261
TRENT,20160401,1597.05,1617.45,1572.5,1599.05,27008
TRF,20160401,291.95,302.8,291.1,297.35,37374
TRICOM,20160401,2.1,2.1,2.1,2.1,19989
TRIDENT,20160401,50.9,52,50.4,51.85,336727
TRIGYN,20160401,68.5,71.7,67,68.45,153952
TRIL,20160401,237.55,242,232.75,240.1,2382
TRITURBINE,20160401,95.25,97,95.2,96.6,17421
TRIVENI,20160401,50.65,54.6,50.4,52.8,2497527
TTKHLTCARE,20160401,922.15,1000,922.15,980.35,807
TTKPRESTIG,20160401,4335,4444,4315,4347,5721
TTL,20160401,48.65,52.45,48.65,50.5,8324
TTML,20160401,6.75,6.85,6.6,6.8,646419
TUBEINVEST,20160401,394,418.9,387.1,414.8,206454
TULSI,20160401,2.95,2.95,2.5,2.5,5002
TV18BRDCST,20160401,40,40.9,40,40.55,1897303
TVSELECT,20160401,101.1,105.45,101.1,104.15,115981
TVSMOTOR,20160401,323,329.5,319.35,324.55,4109527
TVSSRICHAK,20160401,2303.15,2334,2287.1,2328.15,1471
TVTODAY,20160401,311.4,314,307.35,312.25,55392
TWL,20160401,95.1,96.1,94.1,94.5,641436
UBHOLDINGS,20160401,19.6,20.15,19.15,19.55,71213
UBL,20160401,829,842,819.15,825.4,263833
UCALFUEL,20160401,105,106.5,103.65,104.55,23316
UCOBANK,20160401,38.7,41.05,38.4,40.65,3123860
UFLEX,20160401,174.65,176.75,172.25,175.9,127724
UFO,20160401,417.05,444,411,439.1,24840
UGARSUGAR,20160401,17,19.35,16.6,19.2,408731
UJAAS,20160401,22.5,23.3,22.5,22.8,356630
ULTRACEMCO,20160401,3249,3260,3190,3203.7,274734
UMANGDAIRY,20160401,64.2,65,62.05,64,950
UNICHEMLAB,20160401,222,226,221,222.2,41088
UNIENTER,20160401,33.65,33.65,33.2,33.55,1052
UNIONBANK,20160401,130.7,140.85,129.8,139.4,5875908
UNIPLY,20160401,156.9,156.95,144.5,151.6,14618
UNITECH,20160401,4.95,5.35,4.9,5.25,67318222
UNITEDBNK,20160401,19.25,19.75,19.05,19.65,294917
UNITEDTEA,20160401,406.9,423.1,391.05,415.55,2060
UNITY,20160401,11.7,11.85,11.5,11.65,79807
UNIVCABLES,20160401,72.35,75.3,72.35,73.7,1261
UPERGANGES,20160401,112.85,119.4,108,119.4,197538
UPL,20160401,474.45,474.85,461.45,466.45,801799
USHAMART,20160401,11.65,11.65,11.05,11.25,305147
USHERAGRO,20160401,32.75,32.75,30.4,31.5,82457
UTINIFTETF,20160401,781.15,781.15,781.15,781.15,30
UTTAMSTL,20160401,29.1,29.7,28.3,28.8,93559
UTTAMSUGAR,20160401,31.3,36.95,30.8,36.95,328619
V2RETAIL,20160401,47.75,52,45.65,50.35,84594
VADILALIND,20160401,637.8,648.8,635,639.75,49448
VAIBHAVGBL,20160401,320.05,327,318.1,319.1,2553
VAKRANGEE,20160401,198,202.25,197.95,199.05,1436544
VALECHAENG,20160401,29.45,29.6,29,29.4,23988
VALUEIND,20160401,12.35,12.75,12.3,12.55,6888
VARDHACRLC,20160401,32.2,33,31.8,32.05,66565
VARDMNPOLY,20160401,39.25,41.8,37.2,39.2,1322
VASCONEQ,20160401,24.9,24.95,24.25,24.5,158353
VASWANI,20160401,7,7.4,7,7.2,25848
VEDL,20160401,89.75,91.6,87.55,90.05,16729805
VENKEYS,20160401,346.1,357.8,344.95,353.2,34510
VENUSREM,20160401,88.25,91.45,88.25,89.65,45746
VESUVIUS,20160401,746,746.9,733.3,744.15,508
VETO,20160401,91.1,91.1,85.15,86.55,90401
VGUARD,20160401,860.3,885,860.3,883,1067
VHL,20160401,855,900,855,861.25,44
VICEROY,20160401,16.2,16.6,16.2,16.25,19371
VIDEOIND,20160401,107.85,111.7,106.8,107.9,190145
VIDHIDYE,20160401,66,66,64.05,65.25,19878
VIJAYABANK,20160401,31.5,32.3,31.1,32.05,819369
VIJSHAN,20160401,9.3,10.2,8.85,9.8,7783
VIKASECO,20160401,15.45,17.75,15.35,17.05,5013486
VIMALOIL,20160401,48.75,49.45,46.6,47.4,2832
VIMTALABS,20160401,71.5,72,70.5,71.55,10538
VINATIORGA,20160401,390.55,391.85,371,381.6,47935
VINDHYATEL,20160401,625.05,633,620.95,628.95,1663
VINYLINDIA,20160401,50.1,51.5,50,50.3,4490
VIPIND,20160401,104,107.8,103.55,106.35,400928
VIPULLTD,20160401,42.6,42.6,42.6,42.6,12502
VISAKAIND,20160401,104.4,108.6,104.1,108.05,10650
VISASTEEL,20160401,14.3,14.5,14.1,14.15,9558
VISESHINFO,20160401,0.1,0.1,0.05,0.1,1153584
VISHNU,20160401,310,312.1,284.1,288.35,44740
VIVIDHA,20160401,12.8,13,12.2,12.2,80058
VIVIMEDLAB,20160401,417.05,429.9,416.95,421.5,34016
VLSFINANCE,20160401,30.85,32.95,30.85,32.35,33089
VMART,20160401,470,475,465,467.4,1383
VOLTAMP,20160401,784,803.8,779.65,796.2,13657
VOLTAS,20160401,279,286.9,275.9,284.85,1364868
VRLLOG,20160401,367.2,374,367.2,371.8,25408
VSSL,20160401,53,54,53,53,252
VSTIND,20160401,1654,1655.35,1597,1610.25,1778
VSTTILLERS,20160401,1519.75,1519.8,1478,1487.9,1254
VTL,20160401,765,790,765,783.85,5210
WABAG,20160401,516.3,523.6,512.5,518.4,53852
WABCOINDIA,20160401,6191.1,6261.9,6160,6203.45,11535
WALCHANNAG,20160401,148.15,150.5,146.35,148.85,131603
WANBURY,20160401,46,48,45.35,47.4,18448
WEBELSOLAR,20160401,58.3,59.25,54,55.2,153562
WEIZFOREX,20160401,175.6,175.6,171.1,174.55,215
WEIZMANIND,20160401,20.65,20.7,19.2,19.7,525
WELCORP,20160401,98.45,98.7,97,97.75,169619
WELENT,20160401,48.25,48.45,47,47.5,8873
WELINV,20160401,51.1,51.15,51,51,1139
WELSPUNIND,20160401,99.7,100,97.8,98.65,244762
WENDT,20160401,1741,1741,1735.05,1735.05,16
WHEELS,20160401,950,979.9,950,964,1056
WHIRLPOOL,20160401,705,709.7,695.25,699.3,40680
WILLAMAGOR,20160401,60.7,64.45,58.2,62.25,48298
WINDMACHIN,20160401,34.65,35.9,34.1,35.6,10866
WINSOME,20160401,1.85,1.85,1.85,1.85,31860
WIPRO,20160401,567,572.5,557.2,562.15,1379141
WOCKPHARMA,20160401,978,989.9,967,977.35,835373
WONDERLA,20160401,388,393.35,383,385.5,32193
WSTCSTPAPR,20160401,68.95,71.95,68.5,70.25,191630
XCHANGING,20160401,45.55,47,45,46.65,7997
XLENERGY,20160401,2.5,2.5,2.5,2.5,200
XPROINDIA,20160401,41,41.15,40,40.6,2644
YESBANK,20160401,863,865.5,852.4,855.6,2827345
ZANDUREALT,20160401,1355,1400,1330,1364.05,4079
ZEEL,20160401,384,389.7,383.1,386.75,3562491
ZEELEARN,20160401,30.45,31.8,30.35,31.6,35660
ZEEMEDIA,20160401,18.35,19,18.3,18.8,364594
ZENITHBIR,20160401,0.55,0.65,0.55,0.65,55855
ZENSARTECH,20160401,939.9,955,927.25,950.7,88657
ZENTEC,20160401,74.25,83.8,74.15,81,517672
ZICOM,20160401,79.6,81,78.95,79.7,43240
ZODIACLOTH,20160401,215.5,217.5,210.05,212.55,1213
ZODJRDMKJ,20160401,34.15,34.15,34.15,34.15,70
ZUARI,20160401,139.05,157.9,139,154.5,21476
ZUARIGLOB,20160401,89.95,92.9,88.7,90.6,7421
ZYDUSWELL,20160401,734.35,769.5,734,744.05,13462
ZYLOG,20160401,4.1,4.25,3.95,4,36265
NIFTY,20160401,7718.05,7740.15,7666.10,7713.05,189571551,0
NIFTYNEXT50,20160401,18720.00,18809.80,18667.35,18761.30,103453505,0
NIFTY100,20160401,7812.35,7836.70,7764.85,7810.70,293025056,0
NIFTY500,20160401,6438.40,6462.60,6409.80,6445.50,818607041,0
NIFTYMIDCAP50,20160401,3198.80,3229.50,3188.85,3224.80,133862925,0
NIFTYAUTO,20160401,8073.65,8073.65,8002.60,8030.05,32576336,0
BANKNIFTY,20160401,16099.65,16235.80,16020.60,16174.90,90417981,0
NIFTYENERGY,20160401,8404.25,8424.60,8310.30,8347.75,27541057,0
NIFTYFINANCE,20160401,6560.75,6600.70,6529.20,6590.50,58132533,0
NIFTYFMCG,20160401,19672.25,20026.35,19672.25,19992.10,15830554,0
NIFTYIT,20160401,11306.35,11352.05,11128.05,11194.65,13591384,0
NIFTYMETAL,20160401,1907.60,1911.15,1888.05,1901.00,67390244,0
NIFTYMNC,20160401,8936.50,9002.05,8913.40,8970.05,33496823,0
NIFTYPHARMA,20160401,10966.20,10974.30,10861.70,10928.30,9874008,0
NIFTYPSUBANK,20160401,2442.30,2513.35,2430.00,2500.50,85655868,0
NIFTYREALTY,20160401,157.00,161.70,155.80,161.35,116677711,0
NIFTYPSE,20160401,2845.95,2846.60,2820.85,2824.85,68613891,0
VIX,20160401,16.58,17.90,16.29,17.28,0,0