20MICRONS,20160531,28.65,28.8,27.7,28.

55,21378
3IINFOTECH,20160531,4,4,3.8,3.8,1475976
3MINDIA,20160531,12550,12550.55,12174.05,12415.15,1191
8KMILES,20160531,1694,1735,1628.5,1692.55,29495
A2ZINFRA,20160531,25.9,25.9,24.8,24.9,157413
AARTIDRUGS,20160531,461.35,467.85,461.35,463.1,4884
AARTIIND,20160531,519.55,522,514.05,519.35,9748
AARVEEDEN,20160531,58.2,60,57,58.1,4540
ABAN,20160531,199.8,200.5,195.1,196.6,536085
ABB,20160531,1215,1243,1212.1,1237,40248
ABBOTINDIA,20160531,4775,4775.1,4683,4705.05,543
ABFRL,20160531,136.5,138.25,129.6,131.75,3100153
ABGSHIP,20160531,24.5,25,23.7,24.55,629890
ABIRLANUVO,20160531,1049,1067.25,1036.2,1045.95,283375
ACC,20160531,1535.05,1546.5,1521.5,1529.05,447261
ACCELYA,20160531,1100,1110,1080,1093.25,3197
ACE,20160531,40.7,41,39.85,40.15,36429
ACROPETAL,20160531,2.45,2.5,2.4,2.4,8689
ADANIENT,20160531,75.35,75.35,71.9,72.85,3439525
ADANIPORTS,20160531,190.25,194.7,186.55,192.15,6758009
ADANIPOWER,20160531,30.1,30.6,29.25,29.8,4604628
ADANITRANS,20160531,31.5,32.4,31.1,31.9,3253179
ADFFOODS,20160531,86.45,87.6,84.9,85.3,29929
ADHUNIK,20160531,7.8,7.9,7.55,7.6,48616
ADI,20160531,287.2,288.9,279.1,281.15,1608
ADLABS,20160531,81.55,84.5,81.5,83.2,60293
ADORWELD,20160531,289.8,294.95,284.95,289.4,5706
ADSL,20160531,31.05,32.25,29.65,30.4,142988
ADVANIHOTR,20160531,50.1,51.3,50,50,1777
ADVANTA,20160531,606.4,666.4,605.15,655.95,252591
AEGISCHEM,20160531,113.95,115.7,111.75,114.6,930680
AFL,20160531,50.1,51.8,48.5,50.3,6367
AGARIND,20160531,114.5,118.45,112.25,113,4011
AGCNET,20160531,60.6,62.5,60,60.85,1843
AGRITECH,20160531,7.55,7.55,7.55,7.55,522
AGRODUTCH,20160531,2.4,2.4,2.3,2.4,1865
AHLEAST,20160531,185,188,172.6,179.15,646
AHLUCONT,20160531,276,277.15,271.15,273,3019
AHLWEST,20160531,128.3,136,126.3,133.55,428
AIAENG,20160531,941,959.6,937,941.2,34745
AIFL,20160531,260,268,255,261.35,54158
AIL,20160531,614.95,619.75,607,613.3,7603
AJANTPHARM,20160531,1528,1547.2,1515.5,1518.75,61080
AJMERA,20160531,158.3,162,155.6,160.4,146060
AKSHOPTFBR,20160531,14.3,14.55,14.1,14.2,592910
AKZOINDIA,20160531,1476,1545.95,1474,1536,31299
ALANKIT,20160531,118.45,123,114.05,117.25,237474
ALBK,20160531,52.6,53.55,51.1,53.15,3665744
ALCHEM,20160531,21.5,21.5,20.8,21.15,3446
ALEMBICLTD,20160531,35.8,36,35.25,35.4,51397
ALICON,20160531,342,344.85,338.05,342,1282
ALKALI,20160531,44,44,42.5,42.95,16746
ALKEM,20160531,1268,1275,1245,1263.4,22541
ALKYLAMINE,20160531,309.1,310.55,308.75,310.05,865
ALLCARGO,20160531,160,162.95,159.6,161.15,226617
ALLSEC,20160531,185,189.95,183,186.95,19139
ALMONDZ,20160531,13.25,13.8,13.1,13.5,5289
ALOKTEXT,20160531,3.7,3.85,3.5,3.7,2890237
ALPA,20160531,29.9,31.75,29.9,30.6,32788
ALPHAGEO,20160531,493,495,480.5,482.8,5974
ALPSINDUS,20160531,5,6,4.7,5.3,125030
ALSTOMT&D,20160531,340.95,340.95,329.3,331.9,29133
AMARAJABAT,20160531,849.85,859,836.55,839.6,289086
AMBIKCO,20160531,810,817,801,808.55,7619
AMBUJACEM,20160531,228.5,232.85,227.25,228.4,4144610
AMDIND,20160531,26.45,26.95,25.65,25.95,1542
AMRUTANJAN,20160531,403.05,405,400,401.3,3074
AMTEKAUTO,20160531,32.7,33.5,32.25,32.4,2438419
AMTL,20160531,32.35,32.75,31.45,31.85,3705
ANANTRAJ,20160531,39.55,40.25,38.5,39.75,753930
ANDHRABANK,20160531,48,50.7,47.8,50.25,3004166
ANDHRACEMT,20160531,7.5,7.65,7.3,7.4,130726
ANDHRSUGAR,20160531,193,196,183,188.4,165180
ANGIND,20160531,17.65,17.65,17.65,17.65,32559
ANKITMETAL,20160531,1.65,1.65,1.5,1.55,245571
ANSALAPI,20160531,19.3,19.4,18.65,19.1,51292
ANSALHSG,20160531,21,21.6,20,20.1,20709
ANTGRAPHIC,20160531,0.75,0.75,0.65,0.7,83850
APARINDS,20160531,487.05,491.9,481.05,486.9,12838
APCOTEXIND,20160531,294.75,333.3,294.75,327.45,165403
APLAPOLLO,20160531,896.9,905,855,882.5,49369
APLLTD,20160531,530.6,537.35,522,532.55,145534
APOLLOHOSP,20160531,1405,1405,1346.25,1369.1,519143
APOLLOTYRE,20160531,157.4,158.5,155.05,156.45,1125847
APTECHT,20160531,65.05,65.4,63.2,64.15,196151
ARCHIDPLY,20160531,47.5,47.9,46.3,46.6,24122
ARCHIES,20160531,22.3,22.3,21.65,21.75,33960
ARCOTECH,20160531,379.75,379.75,363.2,369.45,200458
ARIES,20160531,107,112.95,102.15,108.65,249212
ARIHANT,20160531,37.2,41.85,37.2,41.85,12
AROGRANITE,20160531,43.9,44.2,42.25,42.4,3889
ARROWGREEN,20160531,545,545.45,526,532,1456
ARROWTEX,20160531,35.3,37.15,35.3,35.95,25705
ARSHIYA,20160531,22.45,22.45,20.05,20.6,50808
ARSSINFRA,20160531,43,43.5,41.45,41.7,105025
ARVIND,20160531,316.55,322.6,313,319.45,1318102
ARVINFRA,20160531,86.5,88.9,86,87,27968
ASAHIINDIA,20160531,150,150,148.25,149.25,20096
ASAHISONG,20160531,148.6,149.95,146,148.75,10090
ASAL,20160531,38.6,39.25,38.6,38.6,1569
ASHAPURMIN,20160531,73.95,73.95,72.05,72.35,112825
ASHIANA,20160531,162.1,167.85,161,162.65,11240
ASHIMASYN,20160531,14.4,14.9,14.2,14.45,75581
ASHOKA,20160531,137.65,140,135.75,138.25,492672
ASHOKLEY,20160531,106.1,109.35,105.05,108.95,14266518
ASIANHOTNR,20160531,107,110,105.2,109.3,868
ASIANPAINT,20160531,988,995.5,980.7,984.85,1151373
ASIANTILES,20160531,157.45,167,157.45,162.9,23176
ASSAMCO,20160531,5.15,5.3,4.9,5,416226
ASTEC,20160531,235.05,241.75,234,240.25,28727
ASTRAL,20160531,439.9,448.2,427.05,444.35,25300
ASTRAMICRO,20160531,111.65,113.4,110.6,111.7,199313
ASTRAZEN,20160531,1060,1067.5,1040.2,1045.7,4686
ATFL,20160531,491,491,481,481.5,684
ATLANTA,20160531,42.2,42.8,39.25,39.55,111087
ATLASCYCLE,20160531,201.65,201.65,198.2,199.65,4179
ATUL,20160531,1903.95,1904,1865.05,1879.05,7377
ATULAUTO,20160531,490,496,484.2,490.4,33353
AURIONPRO,20160531,151.8,151.8,140.4,140.85,34492
AUROPHARMA,20160531,774,795.4,760,785.3,4146659
AUSOMENT,20160531,22.3,22.3,22.3,22.3,600
AUSTRAL,20160531,0.25,0.3,0.25,0.3,191158
AUTOAXLES,20160531,620,638.9,610.25,636.4,6522
AUTOIND,20160531,38.45,38.55,37.45,37.7,9318
AUTOLITIND,20160531,54.1,57,51.8,54.1,3628
AVANTIFEED,20160531,470.9,475,463,466.1,17641
AVTNPL,20160531,30.1,31.4,27.6,28.75,181540
AXISBANK,20160531,515,518.7,510.7,515.2,5706744
AXISCADES,20160531,265,272.15,261.35,264.5,80753
AXISGOLD,20160531,2608.05,2684,2604,2610,131
AYMSYNTEX,20160531,104,105.45,103.4,104.4,13220
BAFNAPHARM,20160531,29.55,30.5,29.5,29.8,35616
BAGFILMS,20160531,4.35,4.6,4.05,4.3,170391
BAJAJ-AUTO,20160531,2605,2642,2603,2618.35,447826
BAJAJCORP,20160531,388.3,390.9,387.5,387.95,18980
BAJAJELEC,20160531,232,240.05,231,235.4,462843
BAJAJFINSV,20160531,1855,1855,1798.7,1820.65,42522
BAJAJHIND,20160531,19.5,19.85,19.15,19.25,2496724
BAJAJHLDNG,20160531,1518.55,1538.95,1512.8,1527.7,2734
BAJFINANCE,20160531,7668.1,7750,7470,7588.8,1545923
BALAJITELE,20160531,109.85,109.85,107.05,107.9,47945
BALAMINES,20160531,220.85,220.85,213,215.35,35493
BALKRISIND,20160531,688,688,665,666.15,31262
BALLARPUR,20160531,16.7,16.75,16.05,16.15,545970
BALMLAWRIE,20160531,580,585.05,577.5,579.85,6557
BALPHARMA,20160531,89.05,90.4,84.1,85.15,113572
BALRAMCHIN,20160531,107.3,109.8,106.3,108.2,2266401
BANARBEADS,20160531,43.8,43.8,41.35,42,138
BANARISUG,20160531,1746.45,1774,1746.45,1750,170
BANCOINDIA,20160531,133.4,135,130.7,131.2,63238
BANG,20160531,15.65,17,15.65,15.7,7823
BANKBARODA,20160531,138.7,143.45,136.8,142.8,8312141
BANKBEES,20160531,1762.32,1770,1752.91,1767.65,5565
BANKINDIA,20160531,85.1,87.2,83.1,86.65,6867433
BANSWRAS,20160531,143.85,143.9,136.1,140.45,10882
BARTRONICS,20160531,8.75,8.8,8.65,8.7,8586
BASF,20160531,966.95,999,959.1,990.95,21640
BASML,20160531,210,210,210,210,251
BATAINDIA,20160531,566,576.95,559.05,572.4,823912
BAYERCROP,20160531,3979.95,3990,3906,3958.2,11532
BBL,20160531,904.7,919.9,888,891,14341
BBTC,20160531,377,379.95,374.1,375.35,14244
BEARDSELL,20160531,96,100,96,100,181
BEDMUTHA,20160531,14.55,15.35,14.55,15.05,4934
BEL,20160531,1195.9,1196,1175,1178.25,141025
BEML,20160531,888,892.95,867,870.35,223084
BEPL,20160531,21.15,21.15,19.8,19.95,79198
BERGEPAINT,20160531,295.85,295.85,281.5,282.8,438943
BFINVEST,20160531,114,114.85,112.3,112.95,13417
BFUTILITIE,20160531,539.4,544.9,528.8,538.8,301791
BGLOBAL,20160531,5.7,5.7,5.7,5.7,5000
BGRENERGY,20160531,113.9,116.8,112.8,113.3,327233
BHAGERIA,20160531,148.1,152.45,148.1,148.35,469
BHAGYNAGAR,20160531,16.85,18.2,16.65,17,6563
BHARATFORG,20160531,749.9,768.85,743.1,755.4,1051661
BHARATGEAR,20160531,76,77.45,75,75.45,7000
BHARATIDIL,20160531,25.15,25.15,22.7,23,25772
BHARATRAS,20160531,1070,1089.85,1060,1060,139
BHARATWIRE,20160531,41,41,38.25,40.4,25050
BHARTIARTL,20160531,356.9,357,347.15,351.4,21884214
BHEL,20160531,121,123.3,119.5,120.5,8657827
BHUSANSTL,20160531,36.05,37.1,36.05,36.35,214193
BIL,20160531,501,513.5,497.3,500.05,16794
BILENERGY,20160531,0.9,0.9,0.85,0.9,8055
BINANIIND,20160531,67.6,67.6,65.2,65.95,15916
BINDALAGRO,20160531,26,26.7,25.5,26.45,94932
BIOCON,20160531,705,721.8,704,717.55,1492104
BIRLACORPN,20160531,426,426,414,416.7,24186
BIRLACOT,20160531,0.1,0.1,0.05,0.1,1020515
BIRLAERIC,20160531,36.95,36.95,35.1,35.4,2513
BIRLAMONEY,20160531,22.75,22.95,22.35,22.55,3674
BLBLIMITED,20160531,5.4,5.4,4.55,4.8,14330
BLISSGVS,20160531,93.85,94.4,88.5,90.35,113665
BLKASHYAP,20160531,17.45,18,16.7,17.8,156333
BLUEBLENDS,20160531,84,88,79,84.25,58066
BLUECHIP,20160531,0.45,0.55,0.45,0.5,21225
BLUEDART,20160531,5500,5543,5425,5438.3,14731
BLUESTARCO,20160531,425,427.5,401.5,416.95,129533
BLUESTINFO,20160531,298,298,282,286.5,11879
BODALCHEM,20160531,85.95,86.3,82.9,83.2,278113
BOMDYEING,20160531,46.1,46.25,42.7,43.4,990757
BOSCHLTD,20160531,22220,22541.05,21900,22347.55,30374
BPCL,20160531,999.45,1007.95,973.95,980.5,2332266
BPL,20160531,28.85,29.65,28.5,29,99934
BRFL,20160531,139.8,143,135.55,141.8,17704
BRIGADE,20160531,149.5,152.9,148,149.1,7370
BRITANNIA,20160531,2748,2759,2690.95,2706.2,274383
BROADCAST,20160531,3.05,3.05,3.05,3.05,500
BROOKS,20160531,80.6,82.5,80,80.15,20738
BSELINFRA,20160531,3.3,3.3,2.8,2.9,10557
BSL,20160531,68.2,70.95,68.1,69.05,11390
BSLGOLDETF,20160531,2725,2725,2725,2725,10
BSLIMITED,20160531,11.6,12.05,11.55,11.7,153711
BSLNIFTY,20160531,90.85,90.85,90.85,90.85,4
BURNPUR,20160531,9.5,9.6,9.35,9.4,82778
BUTTERFLY,20160531,175,175,163.95,168.6,23974
BVCL,20160531,15.2,15.25,14.8,15.2,3283
BYKE,20160531,173.6,173.8,171.2,172.5,148805
CADILAHC,20160531,334.5,338.4,331.25,336.4,983326
CAIRN,20160531,145,147.85,141.8,145.15,4748302
CALSOFT,20160531,6.95,6.95,6.9,6.9,812
CAMLINFINE,20160531,94.9,95.05,92.1,93.35,54477
CANBK,20160531,192.5,208.9,190.6,206.4,7939032
CANDC,20160531,9.5,9.5,8.3,8.6,52909
CANFINHOME,20160531,1179.9,1224,1158,1208.95,77079
CANTABIL,20160531,78.35,78.35,73.8,74.75,4836
CAPF,20160531,537.5,542,525.35,537.8,55911
CAPLIPOINT,20160531,1014.95,1023,990,992.4,5846
CARBORUNIV,20160531,225,227.7,221,225.5,39084
CAREERP,20160531,109.95,111,109,109.45,8339
CARERATING,20160531,996,1000,980.75,994.45,22425
CASTEXTECH,20160531,5.95,6.1,5.95,5.95,1172912
CASTROLIND,20160531,375.05,379.65,373.65,374.95,421009
CCCL,20160531,3.35,3.45,3.05,3.25,18825
CCHHL,20160531,11.7,11.9,11.3,11.55,32628
CCL,20160531,229.65,235,226.5,233.4,128603
CEATLTD,20160531,935,941.4,917.35,924,453802
CEBBCO,20160531,17.85,17.9,14.9,15.05,331119
CELEBRITY,20160531,9,10.2,8.75,10.2,176231
CELESTIAL,20160531,22.15,23.6,21.8,22.9,41103
CENTENKA,20160531,204.35,207.4,204.3,206.05,16182
CENTEXT,20160531,1.75,1.8,1.7,1.75,9207
CENTRALBK,20160531,82.5,84.95,81.5,82.55,960115
CENTUM,20160531,498.05,515,478,507.35,16904
CENTURYPLY,20160531,160.55,164.6,158.4,163,1261420
CENTURYTEX,20160531,623.7,624.7,610.5,622.45,459448
CERA,20160531,2046.05,2050,1985.6,2003.45,5214
CEREBRAINT,20160531,13.75,14.6,13.2,14.3,2268462
CESC,20160531,553.25,559.2,542.95,544.5,462570
CGCL,20160531,131.25,134.95,131.25,133.05,942
CHAMBLFERT,20160531,66.2,66.7,65.2,65.85,230699
CHEMFALKAL,20160531,106,107.2,101.25,102.1,8552
CHENNPETRO,20160531,196.4,203.2,193.3,200.4,936426
CHOLAFIN,20160531,957,992.9,942,975.55,347631
CHROMATIC,20160531,3.05,3.15,2.9,3.05,437475
CIGNITITEC,20160531,490,492.3,452.5,466.15,130114
CIMMCO,20160531,70.5,70.5,67.6,68.5,5480
CINELINE,20160531,36.7,36.7,34.05,34.45,64412
CINEVISTA,20160531,3.9,3.95,3.5,3.8,1581
CIPLA,20160531,475.4,479.25,471,472.65,2368362
CLNINDIA,20160531,680,688.35,663.35,665.65,8477
CNOVAPETRO,20160531,33.55,33.55,33.55,33.55,104
COALINDIA,20160531,293.9,295.25,287.9,291.4,7041001
COFFEEDAY,20160531,257.9,271.5,257,267.9,415796
COLPAL,20160531,854.8,866.35,853.8,861.35,249594
COMPUSOFT,20160531,9.55,10.05,9.4,9.8,14823
CONCOR,20160531,1445,1464.95,1420,1439.05,508899
CONSOFINVT,20160531,63,63,60,62.25,4961
CORDSCABLE,20160531,42.5,46.8,42.5,46,19917
COROMANDEL,20160531,236.2,236.55,229.75,230.6,113531
CORPBANK,20160531,35.95,36.4,35.25,35.6,332422
COSMOFILMS,20160531,369,372.7,365,369.3,118887
COUNCODOS,20160531,5.6,5.65,5.2,5.2,11282
COX&KINGS,20160531,148.9,149.85,147,147.95,302881
CPSEETF,20160531,20.12,20.24,19.95,19.98,323976
CREATIVEYE,20160531,3.15,3.15,3.15,3.15,1000
CREST,20160531,50,53.4,49.3,53.4,1592
CRISIL,20160531,2172.55,2246,2172.55,2236.5,35780
CRMFGETF,20160531,2750,2750,2750,2750,2
CROMPGREAV,20160531,68.6,69.45,65.65,66.05,8261978
CROMPTON,20160531,129,135.2,126.5,132.3,2344185
CTE,20160531,88.1,88.1,88.1,88.1,1781
CUB,20160531,107,107.45,105.65,106.55,280201
CUBEXTUB,20160531,11.15,11.65,11.15,11.65,568
CUMMINSIND,20160531,788.45,804,787.95,800,605367
CURATECH,20160531,3.9,3.9,3.9,3.9,1700
CYBERTECH,20160531,52.55,54.15,51.3,52.25,15125
CYIENT,20160531,466.5,490,463,482.95,57231
DAAWAT,20160531,230.5,237,228.1,230.95,57073
DABUR,20160531,298,298,288.25,289.7,2638695
DALMIABHA,20160531,901.6,914,892.2,904.05,17827
DALMIASUG,20160531,91.7,92.85,90,91.8,86432
DATAMATICS,20160531,56.4,59.4,56.4,57.2,24700
DBCORP,20160531,366.4,382,358.5,376.05,26739
DBREALTY,20160531,50.05,50.9,46.9,49.35,416324
DBSTOCKBRO,20160531,19.75,19.75,19.55,19.55,6114
DCBBANK,20160531,95.4,95.4,92.2,94.15,571219
DCM,20160531,92,92,85.75,87.65,54910
DCMSHRIRAM,20160531,193,197.65,191.2,192.6,75190
DCW,20160531,28.9,29.15,28.25,28.75,508448
DECCANCE,20160531,775.05,795,748.35,756.2,6590
DEEPAKFERT,20160531,151.6,154.55,150.1,150.9,52298
DEEPAKNTR,20160531,84.65,84.7,82,82.35,26459
DEEPIND,20160531,162,162.2,158.55,160.85,98139
DELTACORP,20160531,83.75,84.25,82.3,82.85,456652
DEN,20160531,91,93.8,89.85,90.5,295046
DENABANK,20160531,29.35,29.35,28.15,28.85,741430
DENORA,20160531,380,380.1,337.3,374.75,16292
DHAMPURSUG,20160531,91.6,92.65,91.05,91.55,311973
DHANBANK,20160531,19.2,19.9,18.95,19.25,2270702
DHANUKA,20160531,628.6,639.9,621.4,638.3,13704
DHARSUGAR,20160531,32.4,34,32.4,33.2,12171
DHFL,20160531,195.25,200.85,192.55,198.5,1626178
DHUNINV,20160531,139.05,155,139,143.8,786
DIAPOWER,20160531,45.6,45.7,43.3,43.8,200770
DICIND,20160531,551.5,565.75,551.5,553.35,2351
DISHMAN,20160531,153.5,155.4,150.5,151.55,663652
DISHTV,20160531,88.8,88.95,87,88.3,3409936
DIVISLAB,20160531,1114.9,1123.3,1092,1099.45,538448
DLF,20160531,127.5,131.5,126.1,129.9,12446435
DLINKINDIA,20160531,119,123.4,116.15,119,47855
DOLPHINOFF,20160531,89,89.8,86.85,87.9,57848
DONEAR,20160531,27.2,28.1,24.3,25.55,495754
DPL,20160531,81,82,80.95,81.2,13863
DPSCLTD,20160531,18.25,20,18.25,19.55,55470
DQE,20160531,26.85,26.85,25.1,25.3,178194
DREDGECORP,20160531,393.9,393.9,383,384.35,23126
DRREDDY,20160531,3173.55,3198.7,3160,3183.1,556364
DSKULKARNI,20160531,68.15,70.7,66.85,68.5,4209
DSSL,20160531,11.4,11.55,11.35,11.55,3500
DTIL,20160531,285,288.95,279.5,279.9,5540
DUCON,20160531,16.4,17.3,14.85,15.25,69908
DWARKESH,20160531,190.45,198.5,190.45,194.05,59416
DYNAMATECH,20160531,2670,2670,2460,2499.35,16449
EASTSILK,20160531,2,2.1,2,2,3351
EASUNREYRL,20160531,30.7,30.8,28.5,29.7,13002
ECEIND,20160531,212,216.5,194,196.6,13260
ECLERX,20160531,1365,1459,1362.7,1425.7,37452
EDELWEISS,20160531,73.6,74.4,70.05,71.25,778312
EDL,20160531,56.55,58.05,56.55,56.55,66487
EDUCOMP,20160531,11.95,12,11.25,11.55,803600
EICHERMOT,20160531,18839.4,18849.25,18270,18485.85,64395
EIDPARRY,20160531,224,236.45,222.9,234.55,569911
EIHAHOTELS,20160531,327.05,330,315.05,321.85,1080
EIHOTEL,20160531,106,107.75,104.6,106.15,93981
EIMCOELECO,20160531,360,371.8,360,361,535
EKC,20160531,16.4,16.4,15.2,15.45,188401
ELAND,20160531,34.1,34.1,34.1,34.1,6210
ELECON,20160531,58.55,58.7,57.25,58,88315
ELECTCAST,20160531,17.3,17.65,17.15,17.5,139466
ELECTHERM,20160531,55.25,57.5,52.25,54.3,4939
ELGIEQUIP,20160531,175.9,176,171.1,174.4,37265
ELGIRUBCO,20160531,33.1,34.3,27.65,32.45,133458
EMAMIINFRA,20160531,38.6,38.6,38.5,38.5,1156
EMAMILTD,20160531,1025,1039.85,1017,1024,110786
EMCO,20160531,27.95,28.45,25.2,25.4,678248
EMKAY,20160531,53.1,53.1,49.05,51,62823
EMMBI,20160531,103.4,104,99.2,101.1,93654
ENERGYDEV,20160531,75.7,75.7,70,70.75,309286
ENGINERSIN,20160531,181.15,181.45,177.15,179.35,6191713
ENIL,20160531,770,772,735,759.95,2556
ENTEGRA,20160531,2.6,2.6,2.6,2.6,650
EON,20160531,64.85,66.4,64.85,65.85,9598
EQ30,20160531,212.5,214,212,212,157
EQUITAS,20160531,159.4,163.45,156.5,161.55,3033954
EROSMEDIA,20160531,195.7,203.55,195.1,200.2,1065208
ESABINDIA,20160531,579.95,579.95,557.2,576.5,1564
ESCORTS,20160531,174.45,177.7,172.85,174.7,694533
ESL,20160531,3.05,3.05,2.95,2.95,381538
ESSARSHPNG,20160531,26.2,26.8,25.7,25.9,5480
ESSDEE,20160531,84.45,85,77.7,78,325136
ESSELPACK,20160531,189.95,193.7,184.25,190.65,239102
ESTER,20160531,58,58.3,53.25,55.05,48629
EUROCERA,20160531,3,3,2.9,2.95,28914
EUROTEXIND,20160531,23.7,23.7,23.3,23.5,31
EVEREADY,20160531,235,241.5,234.55,236.75,87759
EVERESTIND,20160531,293.95,293.95,288.4,289.65,4466
EVERONN,20160531,20.2,20.6,19.75,19.95,92397
EXCEL,20160531,39,39,35.6,36.45,20901
EXCELCROP,20160531,1155.05,1195,1155,1189.25,9599
EXCELINDUS,20160531,283.5,284.95,278.15,279.45,4694
EXIDEIND,20160531,160.7,164.8,159.7,164.25,1858398
FACT,20160531,23.3,23.5,23.05,23.15,36044
FAGBEARING,20160531,3949,3957,3920,3950,503
FARMAXIND,20160531,0.1,0.15,0.1,0.15,134600
FCEL,20160531,21.4,21.4,20.75,20.95,1207158
FCL,20160531,29.6,29.6,28.5,28.7,138361
FCSSOFT,20160531,0.3,0.35,0.3,0.3,178174
FDC,20160531,188.75,188.8,186,186.75,17683
FEDDERLOYD,20160531,76,76.05,71.75,72.15,242733
FEDERALBNK,20160531,52.5,52.75,51.15,52.35,5768693
FEL,20160531,27.65,27.7,25.95,26.45,577059
FELDVR,20160531,16.45,16.85,15,16.6,26788
FIEMIND,20160531,800.1,837,798,828.45,51756
FILATEX,20160531,63.5,65.25,61.7,62.2,43772
FINANTECH,20160531,81.8,81.8,78.5,78.7,121888
FINCABLES,20160531,346.7,359.5,342.2,352.5,520892
FINPIPE,20160531,405.7,407,385.4,387.95,146156
FLEXITUFF,20160531,192,197.85,187,194.15,21459
FLFL,20160531,109.4,110,104.35,105.1,73433
FMGOETZE,20160531,341.15,342.35,324,331.35,9159
FMNL,20160531,23.9,23.9,22.6,22.9,6541
FORTIS,20160531,159.5,162.9,155.7,161.65,651960
FOSECOIND,20160531,1325.05,1338,1300,1326.1,732
FSL,20160531,41.15,41.15,39.25,39.75,1564239
GABRIEL,20160531,89.65,90.8,88.85,89.65,185589
GAEL,20160531,54.25,55,53.4,53.6,32903
GAIL,20160531,380.05,380.5,367.45,370.45,8064911
GAL,20160531,38.05,39.5,37,37.15,17359
GALLANTT,20160531,33.7,35,33.7,33.95,12894
GALLISPAT,20160531,575.4,575.8,570,573.3,25675
GAMMNINFRA,20160531,4.2,4.2,3.95,4,170016
GAMMONIND,20160531,11.2,11.2,10.8,10.85,195543
GANDHITUBE,20160531,230,239.95,220,224.1,4440
GANECOS,20160531,183.05,184.5,180,182.35,5598
GANESHHOUC,20160531,129.85,131.3,117.65,123.45,205467
GARDENSILK,20160531,26.5,26.5,25.2,25.5,9187
GARWALLROP,20160531,360,369,353.4,363.6,22944
GATI,20160531,130,133.75,129.55,131.8,1518245
GAYAPROJ,20160531,556,574.2,551,569.4,46141
GDL,20160531,282.5,304.9,278,294.55,394520
GEECEE,20160531,160,160,137.45,139.6,131996
GEMINI,20160531,2.65,2.65,2.45,2.45,16706
GENESYS,20160531,67,69.2,59.55,60.2,28923
GENUSPAPER,20160531,4.1,4.25,3.95,4,104958
GENUSPOWER,20160531,48.35,48.55,46,46.3,203689
GEOJITBNPP,20160531,37.75,41.4,37.75,38.8,139564
GEOMETRIC,20160531,219.9,220.2,215.5,217.55,430238
GESHIP,20160531,314.75,314.75,306.4,307.5,80522
GHCL,20160531,159.15,171.4,156.5,170.35,1388797
GICHSGFIN,20160531,268.2,283.2,266.15,277.7,354762
GILLANDERS,20160531,58,58,53,55.9,7250
GILLETTE,20160531,4700,4747.05,4560.3,4612.15,8514
GINNIFILA,20160531,21.2,21.35,20.55,20.8,17204
GIPCL,20160531,86.7,87.5,84.75,84.95,40636
GITANJALI,20160531,36.95,38.1,36.1,36.25,471677
GKWLIMITED,20160531,618.55,618.55,595.05,597.55,150
GLAXO,20160531,3528.5,3569.4,3526,3554.45,3945
GLENMARK,20160531,880.7,880.75,848.25,851.15,699245
GLOBALVECT,20160531,82.3,82.3,80.15,80.35,10759
GLOBOFFS,20160531,175.95,175.95,167,169.3,15027
GLOBUSSPR,20160531,63.5,63.5,61.6,62,39803
GMBREW,20160531,618,620,597,610.95,29691
GMDCLTD,20160531,69.45,69.45,65.55,66.1,312166
GMRINFRA,20160531,11.5,11.5,10.85,11.25,26002390
GNFC,20160531,137,143.45,136,138.85,923809
GOACARBON,20160531,83.7,83.7,82.2,83.2,15148
GOCLCORP,20160531,159.95,159.95,155,156.3,11303
GODFRYPHLP,20160531,896.75,899,832,886.2,65635
GODREJCP,20160531,1525,1526.5,1470.05,1482.65,622534
GODREJIND,20160531,350.2,353,342.65,344.35,231325
GODREJPROP,20160531,330.2,336,327.6,329.5,91375
GOKEX,20160531,86.2,86.2,84,86.2,2206354
GOKUL,20160531,12.65,14.8,12.5,14.2,47171
GOKULAGRO,20160531,11.9,13.2,11.05,13.2,34811
GOLDBEES,20160531,2644,2662,2644,2645.6,4740
GOLDENTOBC,20160531,40.8,41.55,40,40.1,3795
GOLDIAM,20160531,53,53.5,51.2,52.9,30680
GOLDINFRA,20160531,17.75,17.9,17.15,17.55,676
GOLDSHARE,20160531,2637.6,2637.6,2606.05,2610.9,732
GOLDTECH,20160531,7,7.1,6.95,7.1,36999
GOODLUCK,20160531,103.3,106.2,103.25,104.95,42989
GPIL,20160531,62.6,62.6,59.55,60.1,11267
GPPL,20160531,160.7,163.55,159.35,160.15,335146
GRANULES,20160531,137.25,140.35,135,137.8,2666483
GRAPHITE,20160531,74.5,74.5,73.55,73.8,7019
GRASIM,20160531,4330,4380,4315.75,4356.95,89581
GRAVITA,20160531,18.7,19.75,16.2,19.15,1990526
GREAVESCOT,20160531,138.8,138.8,134.25,135.9,103379
GREENFIRE,20160531,1.8,1.8,1.5,1.5,32584
GREENLAM,20160531,627.95,645,611.05,615.75,1394
GREENPLY,20160531,213,216,208,213.25,274429
GREENPOWER,20160531,11.1,11.15,10.65,10.85,102969
GRINDWELL,20160531,685.55,722.1,672.05,678.85,61740
GRPLTD,20160531,1075.7,1085.9,1051,1051,16
GRUH,20160531,284.8,285,279.45,282.05,260541
GSCLCEMENT,20160531,25.7,25.7,24.8,25.15,38325
GSFC,20160531,73.25,73.4,71.5,71.75,371965
GSKCONS,20160531,5953.8,5970,5725,5746.3,33821
GSPL,20160531,134.9,135.75,132.1,132.5,141171
GSS,20160531,23.7,23.7,23.25,23.4,3646
GTL,20160531,11,11.4,10.85,10.95,74554
GTLINFRA,20160531,1.85,1.85,1.8,1.85,344086
GTNIND,20160531,16.4,16.4,15.1,15.1,4663
GTNTEX,20160531,10.35,10.8,10.35,10.35,1501
GTOFFSHORE,20160531,41.8,42.4,40.25,41,17053
GUFICBIO,20160531,42.5,42.85,39.6,41.1,46988
GUJALKALI,20160531,212,217.4,208.15,214.15,144049
GUJAPOLLO,20160531,134,134,125,131.05,10815
GUJFLUORO,20160531,489.5,500,480.8,491.7,12815
GUJGASLTD,20160531,511.8,525.6,510,521.25,28985
GUJNRECOKE,20160531,2.65,2.65,2.5,2.55,1189380
GUJNREDVR,20160531,1.8,1.9,1.75,1.8,10434
GULFOILLUB,20160531,536.1,549,524,544.6,8632
GULFPETRO,20160531,58.7,58.9,57.6,58.4,26500
GULPOLY,20160531,337.8,341.7,328.15,329.95,1857
GVKPIL,20160531,5.15,5.15,4.5,4.65,7276775
HANUNG,20160531,7.1,7.4,6.6,7.1,23376
HARITASEAT,20160531,561.4,574,541.6,551.55,7023
HARRMALAYA,20160531,60.35,60.35,55.8,56.7,63520
HATHWAY,20160531,34.2,35.1,33.15,34.85,164769
HATSUN,20160531,430.05,437.4,426.05,426.75,7738
HAVELLS,20160531,373,378.05,355.95,364.5,22941574
HBLPOWER,20160531,34.5,34.5,31.65,33,424118
HBSTOCK,20160531,7.7,7.8,7.6,7.6,1936
HCC,20160531,19.25,19.4,18.6,18.65,1849071
HCG,20160531,183.25,184.7,180.5,181.25,12844
HCIL,20160531,19.75,19.75,19.3,19.45,308570
HCL-INSYS,20160531,38.05,38.5,36.65,36.95,902183
HCLTECH,20160531,748,753.35,736.35,739.8,15048108
HDFC,20160531,1235.05,1247.8,1222.35,1237.7,5155776
HDFCBANK,20160531,1185.9,1185.9,1177.4,1181.9,1378910
HDFCMFGETF,20160531,2694.9,2703,2681,2683.2,1085
HDFCNIFETF,20160531,815.35,819.45,815.35,816.5,15
HDIL,20160531,98.7,99.2,94.05,97.2,18567441
HEG,20160531,149,153.5,149,152.5,8460
HEIDELBERG,20160531,98,104,97,101.9,797509
HERCULES,20160531,152.1,153.5,151,151.35,3516
HERITGFOOD,20160531,509.75,516.35,508,513.55,15705
HEROMOTOCO,20160531,3116,3129,3069,3098.9,454647
HESTERBIO,20160531,649.95,650,628,638.6,2885
HEXATRADEX,20160531,13.85,13.9,13.1,13.6,8491
HEXAWARE,20160531,219,219.2,214.55,217.1,675075
HFCL,20160531,16.55,17.2,15.9,16.8,5169556
HGS,20160531,405.2,412.05,402.15,404.35,7011
HIKAL,20160531,146.5,148.25,142.35,145.5,31668
HIL,20160531,520,527.6,517,520.25,1297
HILTON,20160531,16.8,17.3,15.6,16.45,2251
HIMATSEIDE,20160531,221,223.9,218.3,220.3,175977
HINDALCO,20160531,103.1,107.65,102.5,105.25,36580800
HINDCOMPOS,20160531,1061.05,1080,1047,1071.1,582
HINDCOPPER,20160531,46.25,47,45,45.6,185180
HINDDORROL,20160531,9.55,9.55,9.25,9.3,7851
HINDMOTORS,20160531,4.8,4.95,4.7,4.75,160200
HINDNATGLS,20160531,80,85.2,76.5,77.7,1657
HINDOILEXP,20160531,34.1,34.45,33.5,33.8,173234
HINDPETRO,20160531,915,927.7,904.6,906.45,1441823
HINDUJAFO,20160531,51,53.5,50.05,53.15,33633
HINDUJAVEN,20160531,399,402.05,394.1,399.75,1798
HINDUNILVR,20160531,857.8,859.9,845,848.2,12132028
HINDZINC,20160531,170.1,173.95,170,170.75,6219464
HIRECT,20160531,68.5,69.5,67.45,67.7,8442
HITACHIHOM,20160531,1368.45,1368.45,1275,1285.3,113357
HITECHGEAR,20160531,260,260,251,255.4,1866
HITECHPLAS,20160531,154.7,156.6,151.55,152.65,12619
HMT,20160531,41.9,42.35,41.15,41.85,33690
HMVL,20160531,271.05,273,260,263.1,36694
HNGSNGBEES,20160531,2047.99,2047.99,2047.99,2047.99,1
HOCL,20160531,15.1,15.4,14.9,15.1,14928
HONAUT,20160531,8966.95,8966.95,8840.1,8924.4,318
HONDAPOWER,20160531,1210.05,1223,1178,1184.25,1936
HOTELEELA,20160531,17.45,17.55,17.1,17.15,137621
HOTELRUGBY,20160531,6.9,6.9,6.8,6.8,1115
HOVS,20160531,90.25,91.8,87.55,88.85,25969
HSIL,20160531,285.95,285.95,275.35,279.5,94537
HTMEDIA,20160531,80.1,81.95,79.8,80.8,72378
HUBTOWN,20160531,101,105,92,99.55,22546
IBREALEST,20160531,101.75,104.4,97.45,102.05,19137157
IBULHSGFIN,20160531,737.5,740.3,712.45,718.45,1811482
IBVENTURES,20160531,20.2,20.3,19.35,19.75,395383
IBWSL,20160531,22,22.35,21.1,21.4,205405
ICICIBANK,20160531,248.45,249,241.3,244.65,16590218
ICIL,20160531,937.95,945,929.55,941.7,27452
ICNX100,20160531,85.4,87.88,85.4,85.49,117
ICRA,20160531,4391,4437.7,4256.05,4323.4,2025
ICSA,20160531,2.15,2.25,2.15,2.15,10734
IDBI,20160531,67.45,68.3,65.5,67.9,7191694
IDBIGOLD,20160531,2714,2714,2670,2670,106
IDEA,20160531,114.45,116.2,111.7,114.95,12823718
IDFC,20160531,51.8,53.3,50.75,51.55,3832569
IDFCBANK,20160531,48.1,48.6,48,48.15,1762849
IFBAGRO,20160531,406.5,406.5,391,392.3,1628
IFBIND,20160531,346.85,346.85,338.45,341.7,11220
IFCI,20160531,24.55,24.75,23.85,24.1,9633688
IFGLREFRAC,20160531,119,124.7,114.6,116.25,114125
IGARASHI,20160531,627.8,630,613.2,617.2,15625
IGL,20160531,569,569,555.6,558.55,401343
IGOLD,20160531,2671,2698,2671,2671,37
IGPL,20160531,130,130,128.1,128.25,8196
IIFL,20160531,210.6,213,197,200,266465
IITL,20160531,63,63,63,63,100
IL&FSENGG,20160531,43.75,45.05,42.45,42.9,55860
IL&FSTRANS,20160531,69.95,70.3,68,68.8,130460
IMFA,20160531,120.6,124.65,120.6,123,1966
IMPAL,20160531,670.55,678.9,670.5,673.9,239
IMPEXFERRO,20160531,1.2,1.2,1.1,1.1,30925
INDBANK,20160531,6.55,6.9,6.55,6.75,16931
INDHOTEL,20160531,117.75,119.8,115.8,117.6,930820
INDIACEM,20160531,92.8,94.75,90.75,94.2,4094834
INDIAGLYCO,20160531,81.8,82.75,79.25,79.5,24667
INDIANB,20160531,94.4,94.4,90.1,90.85,679319
INDIANCARD,20160531,230,232,222,231.45,2635
INDIANHUME,20160531,338,338.85,327.25,332.05,2034
INDIGO,20160531,1058,1069,1043,1064.3,235020
INDLMETER,20160531,107.85,107.85,96.15,97.15,15251
INDNIPPON,20160531,399,399,390,393.75,1721
INDOCO,20160531,290,292.95,272.1,279.25,37256
INDORAMA,20160531,30.4,30.6,29.8,29.95,18749
INDOSOLAR,20160531,7.95,7.95,7.2,7.4,951421
INDOTECH,20160531,240,258.1,237.5,243.7,233149
INDOTHAI,20160531,25.5,26,25.5,25.9,1129
INDOWIND,20160531,3.45,3.65,3.45,3.6,4282
INDRAMEDCO,20160531,53.35,53.35,52.25,52.5,93573
INDSWFTLAB,20160531,39.45,39.9,38.6,39.3,55136
INDSWFTLTD,20160531,4.4,4.4,4.3,4.3,1100
INDTERRAIN,20160531,144,158.8,143,150.65,257940
INDUSINDBK,20160531,1101.1,1107.05,1095,1102.85,1043245
INEOSSTYRO,20160531,600,600,585,593.55,6002
INFIBEAM,20160531,537.85,548,516.3,519.45,789356
INFINITE,20160531,215.4,217.75,211,212.95,10787
INFOMEDIA,20160531,4.85,4.85,4.45,4.5,14768
INFRABEES,20160531,280,282.45,280,281.26,1309
INFRATEL,20160531,385,386.9,372.3,374.55,3047490
INFY,20160531,1265,1266.75,1239,1248.65,6891019
INGERRAND,20160531,684.45,689.6,667.1,680.45,7464
INIFTY,20160531,82.57,82.57,81.91,82.01,1580
INOXLEISUR,20160531,203.7,203.75,197.5,201.75,73626
INOXWIND,20160531,227.5,227.5,218.1,218.65,219505
INSECTICID,20160531,417.1,430,409.9,421.1,41225
INTELLECT,20160531,215.9,216.75,210.1,211.55,281514
INVENTURE,20160531,21.7,22.5,21.1,21.5,130335
IOB,20160531,27.3,27.35,26.75,27,1770642
IOC,20160531,400.3,417.95,400.3,416.1,3880436
IOLCP,20160531,125.85,126.6,124.65,126.35,81587
IPAPPM,20160531,288.05,296,287.05,289.15,9235
IPCALAB,20160531,431.5,438,428,429.9,305983
IRB,20160531,219.05,221.85,216.15,220.5,1106593
ISENSEX,20160531,268,274.13,266.55,272.58,1059
ISFT,20160531,382.75,385,369,372.8,38119
ISMTLTD,20160531,11,11.35,10.6,10.7,101216
ITC,20160531,356,359.45,349.25,351.05,9664358
ITDCEM,20160531,130,132,126.1,130.65,128060
ITI,20160531,26.2,26.4,25.3,25.45,143507
IVC,20160531,16.75,16.75,15.35,15.45,1100098
IVP,20160531,82.75,83.3,81.55,82,2673
IVRCLINFRA,20160531,4.3,4.35,4.05,4.1,758331
IZMO,20160531,50,51.05,46.6,49.3,233416
J&KBANK,20160531,58.3,58.6,57,57.3,1890224
JAGRAN,20160531,177,177.5,166.75,169.15,240037
JAGSNPHARM,20160531,34.5,35.4,33.5,33.85,38602
JAIBALAJI,20160531,7,7,6.55,6.95,8204
JAICORPLTD,20160531,71.2,71.2,68.4,69,531744
JAIHINDPRO,20160531,6.5,6.5,6.5,6.5,15
JAMNAAUTO,20160531,147.95,148.85,145.2,146.45,130275
JAYAGROGN,20160531,195.95,200,190.25,196.3,10175
JAYBARMARU,20160531,155.5,155.5,147.55,149.05,4908
JAYNECOIND,20160531,7.3,7.4,7.15,7.25,31969
JAYSREETEA,20160531,79.8,80,78.1,78.75,20146
JBCHEPHARM,20160531,258.5,260,253.15,254.65,42566
JBFIND,20160531,207.1,213.1,201.45,204.45,115362
JBMA,20160531,151,153,144,144.55,33347
JENSONICOL,20160531,7.6,7.7,7.4,7.45,38080
JETAIRWAYS,20160531,602,602.75,585,588,1801874
JHS,20160531,33,33.7,31.5,31.65,43088
JINDALPHOT,20160531,96.55,96.6,85.5,86.55,27343
JINDALPOLY,20160531,470,470.5,451.5,454,81782
JINDALSAW,20160531,42.1,42.8,39.55,40.25,2227592
JINDALSTEL,20160531,62.25,64.35,60.6,63.25,11290062
JINDCOT,20160531,8.3,8.9,8.3,8.65,1772
JINDRILL,20160531,166,175.65,165,169.25,53058
JINDWORLD,20160531,148,157,143.5,156.4,1985
JISLDVREQS,20160531,42.6,43.5,41.65,41.8,179911
JISLJALEQS,20160531,67.45,67.45,63.75,64.55,3385067
JKCEMENT,20160531,592.2,597.75,580,582.05,9310
JKIL,20160531,239,249,230.6,244.7,96770
JKLAKSHMI,20160531,344.8,344.8,337.6,338.95,45705
JKPAPER,20160531,53.85,53.85,52.55,52.9,97894
JKTYRE,20160531,83.65,86.7,83.05,85.9,1225779
JMA,20160531,177.05,184,177.05,183,1515
JMCPROJECT,20160531,274.95,277,267.15,276.75,15980
JMFINANCIL,20160531,46.25,46.5,44.75,45.15,381149
JMTAUTOLTD,20160531,49,49.9,46.05,47.15,55704
JOCIL,20160531,184.4,185,178.1,184.85,6696
JPASSOCIAT,20160531,5.65,5.65,5.45,5.5,22363408
JPINFRATEC,20160531,5.8,5.9,5.55,5.55,1733062
JPOLYINVST,20160531,74.25,83.9,74.25,79,737
JPPOWER,20160531,4,4,3.8,3.85,1865964
JSL,20160531,15.6,15.6,15,15.05,92057
JSLHISAR,20160531,40.65,42,39.5,40.4,179338
JSWENERGY,20160531,71.75,72.4,70.4,71.15,1040698
JSWHL,20160531,1050,1050.5,1021,1026.3,1724
JSWSTEEL,20160531,1371,1403,1361.7,1389.15,1060547
JUBILANT,20160531,348,366.45,338.25,362.65,974536
JUBLFOOD,20160531,1038,1047.7,1011.6,1033.65,1312115
JUBLINDS,20160531,156.5,156.5,149.6,151.35,16148
JUNIORBEES,20160531,206.6,209.9,197.8,198.04,7312
JUSTDIAL,20160531,643,686.5,640.55,680,2702035
JVLAGRO,20160531,18.55,19,18.5,18.65,33029
JYOTHYLAB,20160531,284.55,286.55,281.1,282.1,76624
JYOTISTRUC,20160531,9.65,9.75,9.1,9.25,168829
KABRAEXTRU,20160531,93.25,98,93.15,94.8,18069
KAJARIACER,20160531,1095.05,1104,1085,1090.25,37715
KAKATCEM,20160531,436,438,427.2,427.2,37488
KALINDEE,20160531,108,108,103.75,104.25,36672
KALPATPOWR,20160531,231.05,246.7,228.3,237.8,329205
KALYANIFRG,20160531,235,236,228,228,426
KAMATHOTEL,20160531,34.2,34.8,31.1,31.75,43339
KAMDHENU,20160531,55.3,60,54.05,57.7,117600
KANANIIND,20160531,19.4,19.4,17.6,18.2,60840
KANORICHEM,20160531,61,62.4,60.3,60.75,67874
KANSAINER,20160531,298.55,299.8,291.45,292.25,470770
KARMAENG,20160531,15.4,16,15.4,16,752
KARURVYSYA,20160531,471.85,474.9,460,461.6,162205
KAUSHALYA,20160531,4.75,4.75,4.75,4.75,1193
KAVVERITEL,20160531,14.7,14.85,14,14.55,2431
KAYA,20160531,846,856.6,830,832.95,28045
KCP,20160531,79.5,80.5,78.05,78.25,47892
KCPSUGIND,20160531,26.8,27.25,26.35,27,129530
KDDL,20160531,163.3,166,162,163.8,3694
KEC,20160531,138.15,139.7,137.05,138.55,286428
KECL,20160531,37.15,37.75,35.55,36.8,63377
KEI,20160531,108.5,108.5,105.8,107.1,95099
KELLTONTEC,20160531,183.5,189.95,181,182.2,127894
KEMROCK,20160531,5.9,6.4,5.9,6.35,7741
KERNEX,20160531,33.3,33.55,32.15,32.4,4354
KESARENT,20160531,35.5,36.4,32.9,34.1,4188
KESORAMIND,20160531,109.5,112.7,107.6,111.25,435316
KEYCORPSER,20160531,37.65,37.65,37.65,37.65,439
KGL,20160531,1.7,1.75,1.7,1.75,357661
KHAITANELE,20160531,37,37,34.8,35.75,1419
KICL,20160531,1640,1674.95,1640,1657,164
KILITCH,20160531,36,36,34.2,34.45,11861
KIRIINDUS,20160531,209,209,198.15,199.8,221267
KIRLOSBROS,20160531,127.95,128.7,121.5,123,38743
KIRLOSENG,20160531,245.95,250.85,242.8,244.9,6411
KIRLOSIND,20160531,650.05,660,650,654.8,756
KITEX,20160531,452,460.8,450.15,452.3,47851
KKCL,20160531,1800,1809,1771,1798.25,149
KMSUGAR,20160531,7.6,7.6,7.05,7.05,345854
KNRCON,20160531,549,560,540.8,555.4,32770
KOHINOOR,20160531,62.15,72,62,71,2500652
KOKUYOCMLN,20160531,75.4,76.35,73.75,74.4,33174
KOLTEPATIL,20160531,127,132.7,123.8,128.1,90072
KOPRAN,20160531,53.35,54.25,51.85,52.3,694282
KOTAKBANK,20160531,743.3,750,739.5,746.55,1167685
KOTAKBKETF,20160531,176.99,177.63,176,177,2200
KOTAKGOLD,20160531,259.45,261.75,257.9,258.3,5016
KOTAKNIFTY,20160531,820,820,815.48,818,4187
KOTAKNV20,20160531,36.4,36.7,36.4,36.7,10520
KOTAKPSUBK,20160531,247,255.7,242.06,253.83,20781
KOTARISUG,20160531,13.1,13.75,13,13.05,47476
KOTHARIPET,20160531,20.8,22.35,20.4,21.65,47350
KOTHARIPRO,20160531,168,168.75,165.1,167.7,6122
KPIT,20160531,178.4,182,178,181,1080433
KPRMILL,20160531,904,988.9,904,974.8,135049
KRBL,20160531,276,283.9,274,282.05,514286
KRIDHANINF,20160531,84,88,79.05,86.6,304382
KSBPUMPS,20160531,670,687.9,665.2,685.15,5568
KSCL,20160531,451,452,434.25,436.1,507079
KSERASERA,20160531,0.2,0.25,0.2,0.25,41564
KSK,20160531,31.85,31.85,29.9,30.3,202016
KSL,20160531,173.45,189.7,168.25,184.05,806245
KTIL,20160531,431,435,403,407.4,14433
KTKBANK,20160531,127.4,129.15,125.7,128.45,1263198
KWALITY,20160531,107.4,112.8,105.3,109.9,1211814
L&TFH,20160531,78.55,79.65,77.5,78.8,8907564
LAKPRE,20160531,36,37.5,35,35.8,1688
LAKSHMIEFL,20160531,22.9,24.5,22.25,22.75,144660
LAKSHVILAS,20160531,85.7,90.3,85.7,89.2,1402466
LALPATHLAB,20160531,943,954.7,936,939.65,17317
LAMBODHARA,20160531,108.85,109.65,105.95,106.6,44496
LAOPALA,20160531,524,555,519.1,547.55,21854
LAXMIMACH,20160531,3413.95,3445,3400,3432.2,1089
LFIC,20160531,47.05,47.05,47.05,47.05,200
LGBBROSLTD,20160531,460,460,450.2,454.3,1901
LGBFORGE,20160531,4.85,4.85,4.7,4.75,30370
LIBERTSHOE,20160531,186.85,188,180,180.95,224494
LICHSGFIN,20160531,469.9,472.7,466,470.75,2485933
LICNETFGSC,20160531,15.17,15.17,15.17,15.17,5
LINCOLN,20160531,151,152.85,145,146.05,82500
LINCPEN,20160531,203,205,201,201.65,5205
LINDEINDIA,20160531,270,281,268.4,278.95,9370
LIQUIDBEES,20160531,1000,1000.01,999.99,1000,1113398
LITL,20160531,4.35,4.45,4.25,4.25,1983550
LLOYDELENG,20160531,260,262,250.1,255.85,510830
LML,20160531,6.9,6.9,6.75,6.85,152905
LOKESHMACH,20160531,79.95,80.5,78.7,78.75,2056
LOTUSEYE,20160531,16,16,15.4,15.65,8344
LOVABLE,20160531,247,258.7,247,251.2,132927
LPDC,20160531,3.25,3.55,3.25,3.45,5303
LT,20160531,1486.2,1487.1,1467.2,1473.55,2539737
LUMAXAUTO,20160531,33.5,34.8,33.5,34.05,1959
LUMAXIND,20160531,491.25,503,486.1,495.45,10205
LUMAXTECH,20160531,316.35,324.25,316.35,322.5,4149
LUPIN,20160531,1470.9,1495,1463.45,1474.75,2522011
LUXIND,20160531,3399.95,3476.35,3365,3406.45,1155
LYCOS,20160531,18.8,20.1,18.75,19.9,1113300
LYKALABS,20160531,76.8,76.8,73.55,74.65,30245
LYPSAGEMS,20160531,78,81.45,75.4,78.95,21563
M&M,20160531,1334.7,1345.3,1314.25,1322.3,1478893
M&MFIN,20160531,327.6,332.55,318.75,321.55,2285118
M100,20160531,13.88,13.88,13.62,13.62,2793
M50,20160531,76.55,78.5,75.26,77.76,4451
MAANALU,20160531,31.8,31.85,30.75,31,1557
MADHAV,20160531,47.3,48.4,47,47.25,11368
MADHUCON,20160531,54,54.85,49.15,49.45,107646
MADRASFERT,20160531,13.7,13.7,13.1,13.25,13119
MAGMA,20160531,92.15,92.55,88.95,90.55,36177
MAGNUM,20160531,2.65,2.85,2.65,2.65,7414
MAHABANK,20160531,28.05,28.3,27.9,28.15,64268
MAHINDCIE,20160531,194,221.5,193.95,213.8,1704866
MAHLIFE,20160531,447,451.4,438.4,444.65,15862
MAHSCOOTER,20160531,1291,1305,1281.1,1294.5,3130
MAHSEAMLES,20160531,232.5,237,230,234.65,50624
MAITHANALL,20160531,267,269,257.05,258.95,11331
MAJESCO,20160531,568.5,574.8,565,567.9,35651
MALUPAPER,20160531,11.55,12,11.5,11.65,200
MANAKALUCO,20160531,3.9,3.9,3.5,3.8,4600
MANAKCOAT,20160531,6.5,6.95,6.5,6.95,2397
MANAKINDST,20160531,4.95,4.95,4.95,4.95,7457
MANAKSIA,20160531,48,54.9,47,51.4,171982
MANAKSTEEL,20160531,8.85,8.85,7.85,7.85,2533
MANALIPETC,20160531,27.35,28,27.1,27.85,303303
MANAPPURAM,20160531,53.1,54.3,51.4,53.65,5378888
MANDHANA,20160531,302,312,301.8,302.4,19159
MANGALAM,20160531,188.65,193.7,175.6,193.7,99089
MANGCHEFER,20160531,46.05,46.95,46,46.4,13824
MANGLMCEM,20160531,248,255.2,247,252.6,38255
MANGTIMBER,20160531,22.55,23.35,21.2,22.75,51498
MANINDS,20160531,57.35,59.4,57.15,57.5,175383
MANINFRA,20160531,36.85,37,36.1,36.35,113579
MANPASAND,20160531,533.05,545.05,530.05,538.45,19386
MANUGRAPH,20160531,49.6,50.5,47.45,47.5,17269
MARALOVER,20160531,26.4,26.65,24.05,25,17455
MARICO,20160531,253.3,254.3,246.7,249.2,1699096
MARKSANS,20160531,44.5,45,43.65,44.45,2199630
MARUTI,20160531,4060,4180,4055.05,4161.6,775477
MASTEK,20160531,141,143.4,139.85,141.05,67536
MAWANASUG,20160531,38.85,41.35,38.25,40.2,48617
MAXWELL,20160531,49.05,49.55,48.95,49.25,128965
MAYURUNIQ,20160531,410,414.5,402.1,411.75,16455
MBECL,20160531,74.05,74.05,72,72.35,14179
MBLINFRA,20160531,134,134,124.55,125.5,108629
MCDHOLDING,20160531,25,25.5,24.05,24.25,43782
MCDOWELL-N,20160531,2501.1,2514.45,2450,2470.1,582696
MCLEODRUSS,20160531,181.6,184.5,177.65,180.2,556669
MCX,20160531,951,970,951,958.3,167145
MEGASOFT,20160531,11.45,11.5,10.55,10.65,71524
MEGH,20160531,36.9,37.3,34.5,35,1716883
MELSTAR,20160531,6.7,6.7,6.7,6.7,50
MENONBE,20160531,62,62.9,62,62.5,9112
MEP,20160531,40.5,40.75,39.3,39.9,138934
MERCATOR,20160531,26.25,28.2,25.6,27.6,1613696
MERCK,20160531,726.1,748.5,726.05,733.1,35916
METALFORGE,20160531,49,49,41.1,42.95,364947
METKORE,20160531,2.6,3.15,2.6,2.8,102429
MFSL,20160531,378,383.5,345,356.05,873463
MHRIL,20160531,401.3,418,398,414.6,37964
MIC,20160531,17.75,18,14.8,15.75,2366175
MICROSEC,20160531,70.5,70.9,69,69.4,7492
MINDACORP,20160531,113.8,115.9,112.25,114.75,27466
MINDAIND,20160531,1164.65,1200.05,1164.65,1197.1,18995
MINDTREE,20160531,677.9,677.9,658.2,660.9,497989
MIRCELECTR,20160531,12,12,11.5,11.6,97537
MIRZAINT,20160531,98,100.95,96.25,96.85,1855348
MMFL,20160531,444,450,441.5,448.85,8917
MMTC,20160531,36.75,36.75,35.3,35.5,203664
MOHITIND,20160531,74.7,79.5,74.65,75.1,58531
MOIL,20160531,222,228.5,222,226.45,100350
MOLDTKPAC,20160531,156,159,152,155.75,12287
MONNETISPA,20160531,22.25,22.5,22.1,22.15,31824
MONSANTO,20160531,2263.3,2280,2206,2240.95,208997
MONTECARLO,20160531,426.8,426.9,399.4,410.25,71299
MORARJEE,20160531,40.4,40.9,39.6,40.85,4463
MOREPENLAB,20160531,24.05,24.1,23.3,23.45,808981
MOSERBAER,20160531,8.1,8.15,7.95,8,439559
MOTHERSUMI,20160531,284.4,286.6,276.8,284.75,2699036
MOTILALOFS,20160531,335,335,325.2,331,20897
MPHASIS,20160531,508,553,506,524.25,906511
MPSLTD,20160531,664.05,668.9,655.4,660.15,10210
MRF,20160531,33575.85,33999.9,33301.1,33774.45,5849
MRO-TEK,20160531,41,42.5,40,42,42553
MRPL,20160531,66.85,68.25,66.5,67.85,378643
MSPL,20160531,10.85,11.25,10.8,10.85,4059
MTEDUCARE,20160531,178.1,187.3,177.5,184.5,330191
MTNL,20160531,19.95,19.95,18.6,18.7,2670139
MUKANDENGG,20160531,26,26.05,26,26,719
MUKANDLTD,20160531,37,38,36.15,36.7,26251
MUKTAARTS,20160531,58.2,59.5,56.8,57.6,18310
MUNJALAU,20160531,76.7,77.3,76,76.35,48785
MUNJALSHOW,20160531,181.2,181.2,178,179.95,5421
MURUDCERA,20160531,21.5,22.2,20.6,21.3,7419
MUTHOOTCAP,20160531,182.5,183.9,179,180.1,1181
MUTHOOTFIN,20160531,235.2,236.25,230.5,232.4,373226
MVL,20160531,0.35,0.35,0.25,0.3,94629
MYSOREBANK,20160531,448,458,445.05,447.1,11099
N100,20160531,296.42,296.42,294.51,294.95,518
NAGAROIL,20160531,4.5,4.5,4.2,4.25,142710
NAGREEKEXP,20160531,26.3,26.3,26.3,26.3,1500
NAHARCAP,20160531,66.05,69.5,66,69,6178
NAHARINDUS,20160531,72.8,74.65,70.5,71.75,34929
NAHARPOLY,20160531,47,48,43,43.8,40615
NAHARSPING,20160531,112.8,112.8,103.1,107,183691
NAKODA,20160531,0.25,0.3,0.25,0.25,60763
NATCOPHARM,20160531,486.9,489.3,476,482.4,378366
NATHBIOGEN,20160531,85.05,90.6,85,88.3,17790
NATIONALUM,20160531,42.1,43.15,41.75,42.9,980465
NATNLSTEEL,20160531,11.2,11.2,11.2,11.2,1115
NAUKRI,20160531,810,829.75,786.1,807.55,73362
NAVINFLUOR,20160531,2094,2094,2064.25,2073.9,2648
NAVKARCORP,20160531,188,203.5,187.1,200.1,235762
NAVNETEDUL,20160531,88.15,88.8,87,87.15,25197
NBCC,20160531,952.95,955.5,940,947.95,76632
NBVENTURES,20160531,174.3,189,173.8,180.85,790843
NCC,20160531,74.3,74.3,72.1,73.6,2780662
NCLIND,20160531,125,127,113.6,116.75,219581
NDL,20160531,152.7,152.9,146.4,147.5,147423
NDTV,20160531,94.55,95.8,93.2,93.85,32191
NECCLTD,20160531,35.1,35.5,34,35.1,15111
NECLIFE,20160531,37.05,37.05,33.4,35.35,765250
NELCAST,20160531,56,57,55,56.4,10362
NELCO,20160531,95,96.7,93.65,94.45,77492
NEPCMICON,20160531,1.4,1.4,1.35,1.35,28900
NESCO,20160531,1560.3,1599,1544.9,1568.05,4219
NESTLEIND,20160531,6280,6354.85,6002,6097.35,75860
NETWORK18,20160531,42.3,42.65,41.75,41.95,139434
NEULANDLAB,20160531,790,806,761.65,801,10599
NEXTMEDIA,20160531,21.15,21.3,20.6,20.85,34747
NEYVELILIG,20160531,69.75,69.8,68.45,68.7,87746
NFL,20160531,33.45,33.8,32.6,32.85,150925
NH,20160531,311.1,318.05,303,315.15,636255
NHPC,20160531,22.85,23.45,22.65,23.3,8827532
NIBL,20160531,38,38,31.2,33.05,99869
NICCO,20160531,0.5,0.6,0.5,0.55,2705
NIFTYBEES,20160531,830,831,824.15,826.68,63899
NIFTYEES,20160531,8260,8280,8260,8260,14
NIITLTD,20160531,79.5,79.55,77.5,77.8,513603
NIITTECH,20160531,476,495.3,474.1,485.6,208638
NILAINFRA,20160531,12.4,12.55,12.2,12.3,85021
NILKAMAL,20160531,1226.8,1240,1193.7,1217.25,63500
NIPPOBATRY,20160531,762.8,763.1,734.3,749.3,305
NIRVIKARA,20160531,33,35.65,32.5,33.2,3697
NITCO,20160531,42.3,42.35,39.5,40.2,124087
NITESHEST,20160531,12.2,12.2,11.8,12.15,95695
NITINFIRE,20160531,30.8,31.55,30.6,30.75,345066
NITINSPIN,20160531,62.05,62.95,61.35,62.45,36051
NMDC,20160531,89.7,89.7,87.9,88.25,2619022
NOCIL,20160531,49,49.2,47,47.2,998204
NOESISIND,20160531,0.35,0.35,0.35,0.35,317
NOIDATOLL,20160531,23.15,23.25,22.85,23,90849
NRBBEARING,20160531,115.5,115.5,114,114.8,5071
NSIL,20160531,620,644,620,620.15,37
NTPC,20160531,144.1,147.95,139.9,143.15,41379162
NUCLEUS,20160531,206.85,207,202.2,202.95,20716
NUTEK,20160531,0.55,0.65,0.55,0.6,8683
OBEROIRLTY,20160531,268,274.95,266.7,271,173965
OCCL,20160531,460,495,425.05,487.45,14110
OCL,20160531,572.1,578.5,561.15,568.95,48013
OFSS,20160531,3500,3515,3450,3466.05,33934
OIL,20160531,350,356.65,347.15,350,476732
OILCOUNTUB,20160531,29,29.45,28.05,28.3,4883
OISL,20160531,11.4,11.4,10.05,10.55,5065
OMAXAUTO,20160531,60.8,62.95,60.35,61.75,6277
OMAXE,20160531,156.5,156.5,155.5,155.85,344596
OMKARCHEM,20160531,179,179,172.05,173.2,37888
OMMETALS,20160531,49.5,52.8,48,48.75,464004
OMNITECH,20160531,3.2,3.2,3.05,3.1,220
ONELIFECAP,20160531,26.25,30,26.1,28.5,170217
ONGC,20160531,215,215.5,209.8,210.75,5860801
ONMOBILE,20160531,112,114.15,105.7,112.5,454952
ONWARDTEC,20160531,69.7,70,67,67.8,804
OPTOCIRCUI,20160531,9.1,9.2,8.7,8.8,791038
ORBITCORP,20160531,5.9,5.9,5.45,5.55,207676
ORBTEXP,20160531,220,236.7,207.05,219.35,59196
ORCHIDPHAR,20160531,37.35,37.75,36.75,37,223761
ORICONENT,20160531,65.8,65.8,62.7,63.7,562636
ORIENTABRA,20160531,41.85,41.85,39.05,39.9,315582
ORIENTALTL,20160531,11.4,11.4,11.4,11.4,150
ORIENTBANK,20160531,84,85.1,80.6,84.65,4540100
ORIENTBELL,20160531,149.05,149.05,145.05,146.25,2505
ORIENTCEM,20160531,158.2,162.75,158.05,160.7,37477
ORIENTHOT,20160531,24.75,25,24.05,24.6,46183
ORIENTLTD,20160531,58.35,58.35,58.35,58.35,250
ORIENTPPR,20160531,47.5,47.85,47.15,47.3,684796
ORIENTREF,20160531,83.25,84,83.25,83.45,7671
ORISSAMINE,20160531,1829,1845,1805,1818.4,2003
ORTEL,20160531,181,181,172,175,322
ORTINLABSS,20160531,16.8,16.95,15.55,16.05,53759
OUDHSUG,20160531,77.95,80,75.1,79.55,179722
PAEL,20160531,11.2,12,10.05,11,5355
PAGEIND,20160531,14039,14092.6,13675.05,13794.9,10574
PALREDTEC,20160531,82.25,83.8,82,82,7838
PANACEABIO,20160531,106.8,110.9,99.75,104.55,484935
PANAMAPET,20160531,61,61,55.35,56.15,8733
PANORAMUNI,20160531,11.85,12.1,11.3,11.35,15028
PAPERPROD,20160531,265.4,269,264,265.85,11098
PARABDRUGS,20160531,4.35,4.5,4.2,4.25,47233
PARACABLES,20160531,2.7,2.7,2.4,2.7,10875
PARAGMILK,20160531,238.95,262.7,234.75,255.85,1395339
PARAPRINT,20160531,0.95,0.95,0.95,0.95,5300
PARASPETRO,20160531,0.2,0.25,0.2,0.2,36027
PARRYSUGAR,20160531,41.3,41.3,38.5,38.6,6781
PARSVNATH,20160531,18,18.45,18,18.05,182925
PATELENG,20160531,53.5,54,51,51.4,218531
PATINTLOG,20160531,99.65,101.5,97,99.5,161896
PATSPINLTD,20160531,10,10,8.55,8.7,2280
PBAINFRA,20160531,14.9,15.2,14.6,14.9,5000
PCJEWELLER,20160531,368,379.8,358.15,364.1,1018055
PDMJEPAPER,20160531,12.9,13.25,12.35,12.6,22812
PDPL,20160531,31.5,31.5,30.5,30.95,6776
PDSMFL,20160531,162,185,162,172,1398
PDUMJEIND,20160531,9.5,9.95,9.4,9.9,3901
PDUMJEPULP,20160531,15.45,15.45,14.6,14.6,3584
PEARLPOLY,20160531,17.45,17.45,17.3,17.3,2
PEL,20160531,1397,1464,1370,1445.75,707999
PENIND,20160531,44.65,45.4,43.85,44.1,96098
PENINLAND,20160531,20.85,20.85,20.2,20.45,64418
PENPEBS,20160531,145,151.5,145,151.5,2097
PERSISTENT,20160531,739.95,739.95,730,735.95,64802
PETRONENGG,20160531,202,207.1,195.1,203.35,456
PETRONET,20160531,278.85,279.3,272.5,273.55,504775
PFC,20160531,168.75,169.35,162.9,163.7,5214876
PFIZER,20160531,1871.05,1899,1854.5,1892.8,22345
PFOCUS,20160531,54.5,54.5,51.25,52.35,46161
PFS,20160531,36.4,36.45,35.15,35.85,1027020
PGEL,20160531,111.6,116.5,111.6,112.85,2346
PGHH,20160531,6278.95,6280,6171,6194.75,1230
PGIL,20160531,228.1,238.45,228.1,235.05,4989
PHILIPCARB,20160531,117.4,119.8,117,118.25,52993
PHOENIXLL,20160531,113.1,114.75,112.05,113.9,43785
PHOENIXLTD,20160531,300.95,303.8,298.05,300.45,315028
PIDILITIND,20160531,693.1,709,689.35,706.25,1166940
PIIND,20160531,673.95,680,667.65,676.05,96379
PILANIINVS,20160531,1262.5,1275,1262,1275,46
PILITA,20160531,17,17.5,16.95,17.1,150129
PIONDIST,20160531,127.95,130.5,125,127.9,7003
PIONEEREMB,20160531,40,41.05,39.2,41.05,17281
PIRPHYTO,20160531,78.75,80.5,77.5,77.75,12740
PITTILAM,20160531,36.5,37.85,34.8,35.65,14140
PKTEA,20160531,136.6,139,135,135.05,136
PLASTIBLEN,20160531,409.35,413.75,402.1,406.25,5543
PNB,20160531,77.9,79.5,75.65,79,10240573
PNBGILTS,20160531,23.45,23.45,23.05,23.15,27017
PNC,20160531,13.5,17.2,13.5,15.85,89748
PNCINFRA,20160531,573.25,580.9,550.1,567.95,92637
POCHIRAJU,20160531,9.05,9.55,8.9,8.95,27906
POLARIS,20160531,200.2,200.7,192,193.4,135969
POLYMED,20160531,356.3,356.3,345.05,349.9,6756
POLYPLEX,20160531,260,261.1,240.5,251.65,79151
PONNIERODE,20160531,197.2,197.2,189.95,190.5,344
POWERGRID,20160531,152,152.35,149.55,150,2417068
POWERMECH,20160531,600,602,584.95,599.15,6882
PPAP,20160531,144,144,133,139.45,2078
PRABHAT,20160531,103.3,108.9,99.5,103.55,134881
PRAENG,20160531,6.55,6.75,6.55,6.65,2512
PRAJIND,20160531,86.8,87.35,84.35,85.2,302289
PRAKASH,20160531,36.5,36.75,35.6,36.1,89794
PRAKASHCON,20160531,6,6,5.8,6,436544
PRAKASHSTL,20160531,3.6,3.6,3.55,3.55,16286
PRATIBHA,20160531,31.25,31.3,30.2,30.55,124113
PRECAM,20160531,135.6,136.5,130,130.95,21603
PRECOT,20160531,47,47,43,43,783
PRECWIRE,20160531,90,90,86.1,88.05,18224
PREMIER,20160531,33.6,34.9,32.1,33.05,3679
PREMIERPOL,20160531,19,19,19,19,125
PRESSMN,20160531,47.65,47.7,43.15,44.15,12974
PRESTIGE,20160531,179.7,193.85,179,185.55,543609
PRICOL,20160531,55.05,55.7,54.25,54.8,381481
PRIMESECU,20160531,9.05,9.05,8.6,8.6,85245
PRISMCEM,20160531,93.45,95.75,89.35,90.65,426142
PROVOGE,20160531,3.7,3.7,3.6,3.7,72764
PROZONINTU,20160531,24.25,24.9,24.15,24.2,34742
PSB,20160531,40.2,40.65,39.9,40.05,80686
PSL,20160531,6.1,6.45,6.1,6.15,20916
PSUBNKBEES,20160531,265.81,277.76,264,275.42,14879
PTC,20160531,68.75,69.4,67.85,68.4,639901
PTL,20160531,124,129.9,121.5,122.9,15452
PUNJABCHEM,20160531,176,176,166.35,170.55,6101
PUNJLLOYD,20160531,20.6,20.75,20,20.15,1079690
PURVA,20160531,49.2,50.3,48.5,48.85,34558
PVP,20160531,4.7,4.7,4.45,4.5,57002
PVR,20160531,841.05,891,841.05,883.55,112618
QGOLDHALF,20160531,1324.95,1324.95,1316,1317.85,515
QNIFTY,20160531,868.7,868.7,868.7,868.7,41
QUICKHEAL,20160531,231.5,232.8,227,228.75,286083
RADICO,20160531,85.9,85.9,84.65,85.5,51352
RAIN,20160531,33.4,33.4,32.95,33,55739
RAINBOWPAP,20160531,4,4,3.8,3.8,42202
RAIREKMOH,20160531,92,92,90,90,15024
RAJESHEXPO,20160531,562.4,586,555.5,573.65,477845
RAJOIL,20160531,1.15,1.15,1.05,1.05,7029
RAJRAYON,20160531,0.35,0.35,0.35,0.35,7000
RAJSREESUG,20160531,49.05,49.1,47.05,47.85,31153
RAJTV,20160531,57.6,60,57.1,58.75,288480
RAJVIR,20160531,42,42,42,42,50
RALLIS,20160531,207.55,209.9,203.9,205.7,249510
RAMANEWS,20160531,23.3,23.6,22.8,23,13960
RAMASTEEL,20160531,93.95,95,92.75,94.6,230982
RAMCOCEM,20160531,498.7,500.8,487.4,491.7,175380
RAMCOIND,20160531,114.9,119.2,114.2,116.8,71925
RAMCOSYS,20160531,718,732,702.6,715.1,61102
RAMKY,20160531,73.4,73.75,69.3,73.75,1269201
RANASUG,20160531,7.45,7.5,6.85,7,705793
RANEENGINE,20160531,450.05,450.05,450.05,450.05,10
RANEHOLDIN,20160531,558,577,558,566.4,1744
RASOYPR,20160531,0.25,0.25,0.15,0.2,1953433
RATNAMANI,20160531,501.05,504,490,495,3564
RAYMOND,20160531,471.9,475.85,463,465.7,87622
RBL,20160531,376.4,382.5,370,371.2,1898
RCF,20160531,43.8,43.9,43,43.1,449656
RCOM,20160531,49.55,49.7,46.35,46.95,124745083
RDEL,20160531,59.55,60.5,59.05,59.6,1104496
RECLTD,20160531,161,162.5,157.55,160.1,32700914
REDINGTON,20160531,116,117.5,112,114.2,364076
REFEX,20160531,8.45,8.5,7.8,8.5,46518
REIAGROLTD,20160531,0.4,0.45,0.4,0.4,445009
RELAXO,20160531,453.6,456.75,444,446.45,5632
RELBANK,20160531,1899.27,1900,1899.27,1899.51,27
RELCAPITAL,20160531,415.3,415.95,407.5,410.9,2593538
RELCNX100,20160531,83.59,83.59,83.59,83.59,1
RELCONS,20160531,37.21,37.21,37.06,37.06,1382
RELDIVOPP,20160531,19.81,19.81,19.66,19.66,5817
RELGOLD,20160531,2511,2525,2511,2519.25,616
RELIANCE,20160531,969,973,956.5,957.85,5333469
RELIGARE,20160531,280.7,280.9,276.5,277.25,3602
RELIGAREGO,20160531,2659,2659,2632.05,2659,17
RELINFRA,20160531,548,548.7,531.7,538.1,1903943
RELNIFTY,20160531,84.51,84.51,84.04,84.15,137
REMSONSIND,20160531,43.25,45.8,43.25,45.8,180
RENUKA,20160531,14.55,14.75,14,14.1,10487218
REPCOHOME,20160531,680,680,664.45,673.15,35065
REPRO,20160531,365,369,352,362.2,3968
RESPONIND,20160531,80,82.85,77.05,78.65,2306
REVATHI,20160531,729,785,711,762.05,5154
RICOAUTO,20160531,34.8,35,34,34.3,135016
RIIL,20160531,412.7,412.7,402.9,406.15,136897
RJL,20160531,126,128,121.5,123.45,12385
RKDL,20160531,8.2,8.25,7.9,8.15,14521
RKFORGE,20160531,386,387,375,384.5,15692
RMCL,20160531,13,13.4,12.8,13,412317
RML,20160531,290,300,282,299.55,1870
RMMIL,20160531,0.85,0.85,0.8,0.8,17949
ROHITFERRO,20160531,4.2,4.35,3.85,3.9,41294
ROHLTD,20160531,81,81,73.8,74.95,62354
ROLTA,20160531,75.5,75.5,70.65,71.75,2725702
ROSSELLIND,20160531,105,108,102.15,103.25,7253
RPGLIFE,20160531,255.05,259.8,251,252.05,14837
RPOWER,20160531,52.5,52.75,51.4,52,2257817
RPPINFRA,20160531,159.9,159.9,152.3,153.75,45407
RSSOFTWARE,20160531,93.3,94.8,92,92.8,141067
RSWM,20160531,392.15,397.8,385,387.05,9813
RSYSTEMS,20160531,57.5,58,55.45,55.9,12662
RTNINFRA,20160531,3.75,3.75,3.7,3.7,4342822
RTNPOWER,20160531,10.75,10.9,10.5,10.6,1726204
RUBYMILLS,20160531,419.9,420,387.3,390.55,17157
RUCHINFRA,20160531,6,6.1,6,6.1,100
RUCHIRA,20160531,64,66.4,63.4,66,26444
RUCHISOYA,20160531,22,22.7,20.15,22.05,1829474
RUPA,20160531,300.75,300.75,287.85,290.75,12443
RUSHIL,20160531,371,379.9,366,368.15,550109
SABTN,20160531,270,279.35,259,264.6,22061
SADBHAV,20160531,278.8,283.05,267.2,275.5,220486
SADBHIN,20160531,99.95,99.95,97.05,97.15,1683
SAGCEM,20160531,552,600,552,583,35170
SAIL,20160531,42,43.15,41.55,42.8,7434177
SAKHTISUG,20160531,33.55,33.65,32.25,32.45,262109
SAKSOFT,20160531,228.05,231.9,217.1,218.3,5935
SAKUMA,20160531,72.15,74.75,71.8,72.55,45065
SALORAINTL,20160531,42,42.95,41.6,42.95,501
SALSTEEL,20160531,2.5,2.7,2.5,2.55,38142
SALZERELEC,20160531,201.4,204.75,191.9,192.95,25240
SAMBHAAV,20160531,4,4.5,3.95,4.25,8502
SAMTEL,20160531,0.65,0.65,0.65,0.65,300
SANDESH,20160531,760.1,779.05,745.05,759.95,12104
SANGAMIND,20160531,280,287,275.5,276.9,55839
SANGHIIND,20160531,68,71.6,67.5,70.15,242100
SANGHVIFOR,20160531,44.2,44.2,42,42.7,9056
SANGHVIMOV,20160531,279.85,282.05,275.1,280.95,22543
SANOFI,20160531,4260,4263.05,4150,4192.2,7899
SANWARIA,20160531,5.5,5.5,4.9,5.05,448722
SARDAEN,20160531,109,115.8,107.15,108.65,37334
SAREGAMA,20160531,293,296.95,289.2,292.65,13552
SARLAPOLY,20160531,65.9,65.9,55,59.5,220798
SASKEN,20160531,328.05,332.9,322.5,324.9,19354
SATHAISPAT,20160531,68,68,54.3,54.75,239575
SATIN,20160531,374,390.3,362,369.2,84121
SBBJ,20160531,487.95,488,470,471.9,41437
SBIN,20160531,198.8,205.7,196.2,204.95,39457647
SBT,20160531,390.95,394.4,373.4,379.95,29689
SCHNEIDER,20160531,131.65,133.3,129.3,129.9,45874
SCI,20160531,68.6,69.75,67.55,69,362529
SDBL,20160531,160.25,166,160,161.65,21092
SEAMECLTD,20160531,87.05,95.6,87.05,91.1,71554
SEINV,20160531,169.95,169.95,165.1,169.9,371
SELAN,20160531,186.45,190,184.5,187.25,24390
SELMCL,20160531,3.1,3.3,3,3.1,216520
SEPOWER,20160531,6.35,6.5,6.2,6.2,4237
SEQUENT,20160531,141.9,144.4,138,142.2,29572
SERVALL,20160531,3.3,3.3,3.3,3.3,10
SESHAPAPER,20160531,271.5,273,262.1,269.3,3113
SETFGOLD,20160531,2660.05,2686.45,2650,2656.2,3949
SETFNIF50,20160531,82.3,82.59,82,82.59,369
SETFNIFBK,20160531,175.05,176.9,175.05,176.45,78
SETFNN50,20160531,201.3,202.3,200,200,65
SEZAL,20160531,6.7,7,6.7,6.7,10050
SFCL,20160531,104.4,105.85,101.5,104.55,36095
SGJHL,20160531,6.5,7.1,6.5,6.65,79816
SGL,20160531,3.5,3.5,3.15,3.15,28296
SHAHALLOYS,20160531,8.5,8.5,8.5,8.5,300
SHAKTIPUMP,20160531,158.3,161.25,157,157.6,19573
SHALPAINTS,20160531,146.45,149,140.55,143.45,30714
SHANTIGEAR,20160531,100.2,102.3,99.75,100,25928
SHARDACROP,20160531,354,363.3,348,357.65,70557
SHARDAMOTR,20160531,837.95,849.2,815,824.85,407
SHARONBIO,20160531,10.5,11.2,10.45,10.5,449580
SHEMAROO,20160531,311.2,322,308,314.4,37025
SHILPAMED,20160531,470,470,442,447.7,31057
SHILPI,20160531,100,106,100,104.65,534697
SHIRPUR-G,20160531,85,87,81.6,82.15,120083
SHIVAMAUTO,20160531,44.85,45.25,44.1,44.55,28987
SHIVTEX,20160531,87,89.7,85,87,6067
SHK,20160531,220.6,228,214,218.8,253537
SHOPERSTOP,20160531,361.95,362,347.1,351,112878
SHREECEM,20160531,13500,13547.4,12810,13129.95,26942
SHREEPUSHK,20160531,115.15,115.25,111.75,114.5,45099
SHREERAMA,20160531,5.4,5.6,5.35,5.35,3914
SHRENUJ,20160531,2.65,2.65,2.65,2.65,46407
SHREYANIND,20160531,45.8,45.8,43.75,44.8,376
SHREYAS,20160531,327,336,320.15,330.75,56911
SHRIASTER,20160531,2.75,2.9,2.75,2.9,1268
SHRIRAMCIT,20160531,1662,1672.95,1592,1661.45,11706
SHRIRAMEPC,20160531,23.7,23.75,23.1,23.2,6753
SHYAMCENT,20160531,6.35,6.9,6.35,6.4,10832
SHYAMTEL,20160531,29.5,29.5,28.15,28.35,4163
SICAGEN,20160531,17.8,17.8,17.15,17.35,7458
SICAL,20160531,133.95,135.7,130.1,131.05,15732
SIEMENS,20160531,1222.6,1236,1198.6,1204.2,474908
SIGNET,20160531,19.45,20.25,19.45,19.45,507345
SIL,20160531,21.15,21.9,21.15,21.7,1018
SIMBHALS,20160531,34.25,34.25,30.55,31.2,122901
SIMPLEX,20160531,26,26,24.6,24.6,6443
SIMPLEXINF,20160531,276.05,276.05,268.95,273,43476
SINTEX,20160531,82.6,83.2,79.5,81.05,3347121
SITASHREE,20160531,10,10,9.7,9.7,1305
SITICABLE,20160531,38.35,39.6,37.6,37.75,274639
SIYSIL,20160531,1040,1040,1007.15,1013.15,1246
SJVN,20160531,27.95,28,27.4,27.7,534638
SKFINDIA,20160531,1229,1245,1218,1236.95,2599
SKIL,20160531,22.9,22.9,21.05,21.1,25089
SKIPPER,20160531,147.5,149.5,144.9,146.75,61885
SKMEGGPROD,20160531,71.9,71.9,66.2,70.55,50228
SKSMICRO,20160531,655,658,647.15,650.3,1093856
SMARTLINK,20160531,92.65,95.8,92.5,95.25,28388
SMLISUZU,20160531,959.8,1012.05,951,987.25,111068
SMPL,20160531,2.2,2.35,2.2,2.2,89779
SMSPHARMA,20160531,89.75,93.5,88,91.6,41685
SNOWMAN,20160531,57.55,59.4,57.5,58.7,615747
SOBHA,20160531,310.3,310.3,303,305,66516
SOLARINDS,20160531,3224.95,3224.95,3135,3149.8,6793
SOMANYCERA,20160531,473.15,480,463.5,469.85,5078
SOMATEX,20160531,5,5.8,5,5.8,5995
SONASTEER,20160531,44.95,45.3,44.4,44.7,34440
SONATSOFTW,20160531,146,149.5,137.9,143.3,127098
SOTL,20160531,570.7,615.65,570.65,580.7,6061
SOUTHBANK,20160531,19.2,19.25,18.85,19.05,6297673
SPARC,20160531,291,291.45,280.1,281.95,177329
SPECIALITY,20160531,89.5,89.5,87.25,87.8,9002
SPENTEX,20160531,3,3.05,2.75,2.9,32960
SPHEREGSL,20160531,57.95,58,56,57.3,12860
SPIC,20160531,22.7,22.7,21.8,22.25,201264
SPICEMOBI,20160531,13.15,14,12.8,13.2,16206
SPLIL,20160531,38.95,38.95,33.65,34.25,122664
SPMLINFRA,20160531,62.5,62.95,62.2,62.95,343
SPYL,20160531,1.1,1.15,1.1,1.15,73168
SQSBFSI,20160531,1120.05,1194.8,1120.05,1151.6,13437
SREEL,20160531,133,133,133,133,1
SREINFRA,20160531,60,60,57.4,58,583326
SRF,20160531,1311,1311,1286,1297.1,293150
SRGINFOTEC,20160531,0.2,0.2,0.2,0.2,17
SRHHYPOLTD,20160531,76.1,88.9,74.05,85.45,151046
SRIPIPES,20160531,245.9,247,240.1,245.4,63525
SRSLTD,20160531,9.55,9.65,9.15,9.15,312465
SRTRANSFIN,20160531,1194.2,1202.4,1173.45,1180.4,859703
SSWL,20160531,388.85,389.7,382.5,384.3,5686
STAR,20160531,1111,1125.9,1096,1111.65,213924
STARPAPER,20160531,42.15,45,42,43.55,37170
STCINDIA,20160531,87.5,88.65,86.05,86.5,58498
STEL,20160531,28.1,28.75,27.05,27.75,1892
STERLINBIO,20160531,3.3,3.35,3.2,3.2,157488
STERTOOLS,20160531,460,460,447,448.55,1615
STOREONE,20160531,130.1,132.8,124.25,124.45,107994
STRTECH,20160531,92,93,89.2,92.5,1638539
SUBEX,20160531,9.65,9.75,9.25,9.35,3088266
SUBROS,20160531,89,91.4,84,90.05,398473
SUDAR,20160531,2.8,2.8,2.75,2.75,15675
SUDARSCHEM,20160531,122.3,134.7,119,133,713432
SUJANATWR,20160531,9.55,9.55,8.95,9,64412
SUJANAUNI,20160531,1.15,1.2,1.1,1.15,44812
SUMEETINDS,20160531,13.5,13.6,12.4,12.85,706459
SUMMITSEC,20160531,307,325,306.45,320.1,1496
SUNCLAYLTD,20160531,1996,2050,1953,2001.1,1383
SUNDARAM,20160531,2.7,2.8,2.55,2.7,183977
SUNDARMFIN,20160531,1402,1422,1380.25,1389.4,146868
SUNDRMBRAK,20160531,273,277.4,266.55,267.75,1637
SUNDRMFAST,20160531,160.9,160.9,156.8,158.35,97778
SUNFLAG,20160531,25,25,24,24.05,24660
SUNILHITEC,20160531,209,209,192,192.85,71663
SUNPHARMA,20160531,792,799,756,762.75,15706495
SUNTECK,20160531,220,228,217.45,219.85,149368
SUNTV,20160531,378.1,381.65,370.8,374.95,915344
SUPERHOUSE,20160531,163.9,165.1,156.65,159.8,30463
SUPERSPIN,20160531,7.1,7.1,6.75,6.75,15866
SUPPETRO,20160531,171,172.4,162.05,168.85,42406
SUPRAJIT,20160531,160,163.75,153.65,162.25,73441
SUPREMEIND,20160531,927.1,1003.95,927.1,992,676305
SUPREMEINF,20160531,78.85,79.25,73.5,75.45,109966
SUPREMETEX,20160531,3.4,3.65,3.35,3.35,14525
SURANACORP,20160531,1.15,1.15,1.05,1.1,6800
SURANAIND,20160531,5.9,5.95,5.5,5.75,12450
SURANASOL,20160531,20.7,21.45,20.25,20.5,54758
SURANAT&P,20160531,4.6,4.8,4.55,4.65,4705
SURYAJYOTI,20160531,7.45,7.45,7.1,7.1,20575
SURYALAXMI,20160531,150,150,144.9,145.95,62454
SURYAROSNI,20160531,153,153,148.4,150.35,72972
SUTLEJTEX,20160531,572,581.95,564.8,567.85,3150
SUVEN,20160531,220.75,220.75,214.5,216.9,176100
SUZLON,20160531,16.8,16.9,15.85,15.9,51006047
SVOGL,20160531,3.3,3.5,3.3,3.35,15928
SWANENERGY,20160531,58.85,58.9,58,58.45,284243
SWARAJENG,20160531,1114,1114,1100.2,1107.2,708
SWELECTES,20160531,405,414.35,404,408.2,3790
SYMPHONY,20160531,2373.55,2472.85,2335.35,2437.65,22409
SYNCOM,20160531,6.45,7.2,6.4,7.1,196895
SYNDIBANK,20160531,65.1,67.6,63.45,67.1,4298358
SYNGENE,20160531,393,395,388.7,389.85,44811
TAINWALCHM,20160531,44,44.95,42,44.95,792
TAJGVK,20160531,98.9,98.9,95.55,96.25,24178
TAKE,20160531,165,165.35,160.4,162.95,419384
TALBROAUTO,20160531,108.1,109.9,103.2,105.45,15001
TALWALKARS,20160531,221.55,231.6,220.25,227.85,147225
TANLA,20160531,33.45,34.75,32.9,34.4,451664
TANTIACONS,20160531,15.7,16.2,15.4,16.1,887
TARAJEWELS,20160531,33.7,34.7,32.6,32.85,127698
TARAPUR,20160531,4.6,5.2,4.6,5.05,13710
TARMAT,20160531,33.7,33.75,30.35,30.45,2238
TATACHEM,20160531,423,434.05,422.15,431.7,796762
TATACOFFEE,20160531,88.9,89.5,87,87.7,202352
TATACOMM,20160531,472.55,472.55,455.9,457.25,253339
TATAELXSI,20160531,1849,1861.4,1788,1800.6,281509
TATAGLOBAL,20160531,117.8,119.1,117.55,117.75,658231
TATAINVEST,20160531,524.8,524.8,520,521.15,5579
TATAMETALI,20160531,238.25,248.7,235.6,235.85,1034754
TATAMOTORS,20160531,456,464.9,445,459.65,110744326
TATAMTRDVR,20160531,300,317.8,298.7,314.5,16105059
TATAPOWER,20160531,75,75.3,73.3,73.75,6855752
TATASPONGE,20160531,592,597.5,579.15,585.85,203853
TATASTEEL,20160531,324.5,337.5,320.25,334.35,10042011
TBZ,20160531,68.3,73.4,65.1,65.8,1656323
TCI,20160531,282,284.4,278.5,282.05,78188
TCIDEVELOP,20160531,327.5,330.5,326.1,327.75,196
TCIFINANCE,20160531,19.5,19.5,18.75,19.1,4919
TCS,20160531,2640,2647,2562,2569.4,1861304
TDPOWERSYS,20160531,218.1,220.85,218,218.5,2760
TEAMLEASE,20160531,943.85,950,909,930.5,4815
TECHM,20160531,544.1,548,536.65,540.35,2896981
TECHNO,20160531,540,548,523,542.5,3114
TECHNOFAB,20160531,160,163.8,153.1,160.5,5508
TEXINFRA,20160531,31.85,32.8,31.5,32.55,219856
TEXMOPIPES,20160531,30.9,32,30.9,30.95,193317
TEXRAIL,20160531,105,105,100.65,101.5,125575
TFCILTD,20160531,36.6,36.6,35.55,36,147275
TFL,20160531,8.75,8.75,8.35,8.7,5200
TGBHOTELS,20160531,67.1,68.4,66.25,66.95,4287
THANGAMAYL,20160531,218,219,209,216.8,2531
THEMISMED,20160531,482.95,486.6,480,481.05,1479
THERMAX,20160531,750,750,720,731.55,34354
THIRUSUGAR,20160531,59,59,57.3,58.2,4630
THOMASCOOK,20160531,182.5,184,176.2,177.85,301332
THOMASCOTT,20160531,9.15,9.15,8.75,8.75,256
THYROCARE,20160531,640.7,644.05,624.4,640.25,224590
TI,20160531,16.1,16.1,15.65,15.95,113375
TIDEWATER,20160531,6041.7,6041.7,5819.6,5832.3,4735
TIIL,20160531,225.15,240,224.65,230,129933
TIJARIA,20160531,4.95,5,4.95,4.95,4796
TIL,20160531,298,298,287.4,289.8,12585
TIMESGTY,20160531,17.7,18.5,17.7,18.25,200
TIMETECHNO,20160531,47.6,48.1,47.05,47.8,72675
TIMKEN,20160531,553,553,540,547.8,11981
TINPLATE,20160531,71.4,71.55,69,69.4,85592
TIPSINDLTD,20160531,59.95,60,56.15,57.7,4244
TIRUMALCHM,20160531,239.9,239.95,235,236.35,13998
TITAN,20160531,372.5,381.95,355.35,360.5,27065544
TNPETRO,20160531,21.25,21.25,20.5,20.7,20708
TNPL,20160531,277.8,286.8,277.2,284.9,535805
TNTELE,20160531,2.85,2.85,2.85,2.85,130
TOKYOPLAST,20160531,44.5,51.6,44.5,51.6,34780
TORNTPHARM,20160531,1365,1369.95,1332.1,1341.75,91596
TORNTPOWER,20160531,183.45,186,180.5,184.5,564147
TPLPLASTEH,20160531,417.1,435,415,420.2,25431
TREEHOUSE,20160531,71,71,58.2,59.5,2452147
TRENT,20160531,1741.35,1769,1602.9,1634.55,42969
TRF,20160531,299.55,300.8,291.25,293.45,28087
TRICOM,20160531,1.4,1.4,1.35,1.4,1471
TRIDENT,20160531,50.5,50.6,49.6,49.8,227851
TRIGYN,20160531,108,111.35,105.6,109.05,278984
TRIL,20160531,362.5,381,352.15,358.05,90709
TRITURBINE,20160531,107.4,107.9,105,106.7,45772
TRIVENI,20160531,48.3,48.85,47.05,47.4,668082
TTKHLTCARE,20160531,960.05,964,930,936,438
TTKPRESTIG,20160531,4606,4649.9,4520.05,4623.85,3177
TTL,20160531,47.95,47.95,46,46,3948
TTML,20160531,6.5,6.65,6.4,6.45,533136
TUBEINVEST,20160531,443,443,439.75,441.05,146819
TULSI,20160531,4,4.2,3.95,4.2,6231
TV18BRDCST,20160531,41.3,41.9,40.4,40.8,4707586
TVSELECT,20160531,94.45,95.25,92.4,93.3,27441
TVSMOTOR,20160531,288,288.55,284,284.65,1305250
TVSSRICHAK,20160531,2352.05,2370.9,2328.7,2347.85,1121
TVTODAY,20160531,309.9,309.9,299.3,302,54675
TWL,20160531,91.3,92.85,90.15,91.85,780433
UBHOLDINGS,20160531,19.75,20.15,19.6,19.8,75280
UBL,20160531,723.1,759,700,725.6,7143831
UCALFUEL,20160531,111.2,115.5,108,108.65,19797
UCOBANK,20160531,34.7,35.4,34.05,35.2,1929811
UFLEX,20160531,193.8,193.8,186.9,188.2,154155
UFO,20160531,514.5,534,514.5,520.7,7824
UGARSUGAR,20160531,29.05,29.2,27.6,28,162752
UJAAS,20160531,23,23,22.25,22.35,176768
UJJIVAN,20160531,314.45,322.25,306.6,317,2944559
ULTRACEMCO,20160531,3222,3249.6,3206.75,3226.7,237511
UMANGDAIRY,20160531,65.05,73.5,64,67.2,50786
UNICHEMLAB,20160531,262.1,266,261.05,262.8,45617
UNIENTER,20160531,52.4,53,49.8,50.7,59863
UNIONBANK,20160531,115.5,118.9,113.65,118.4,4223695
UNIPLY,20160531,159.25,162,139,151.45,53020
UNITECH,20160531,3.95,4,3.8,3.9,20353587
UNITEDBNK,20160531,17.65,18.5,16.45,17.5,450092
UNITEDTEA,20160531,431.5,466.95,431.5,457.65,20
UNITY,20160531,9,9.4,9,9.15,31902
UNIVCABLES,20160531,86,86,82.05,84.45,116386
UPERGANGES,20160531,168,169.6,160.8,166.65,34342
UPL,20160531,594.5,607.5,590.25,595.5,3304889
USHAMART,20160531,13,13,12.3,12.35,38247
USHERAGRO,20160531,30,30,27.25,27.65,227434
UTINIFTETF,20160531,821.05,821.05,821.05,821.05,15
UTISENSETF,20160531,268.05,269.55,267.4,267.8,60
UTTAMSTL,20160531,27.05,28,26.55,27.25,171079
UTTAMSUGAR,20160531,49.95,50.9,48.6,49.4,74519
V2RETAIL,20160531,52.05,54.8,51.5,53.2,556237
VADILALIND,20160531,638.05,677.8,635,663.75,121531
VAIBHAVGBL,20160531,257.5,268.7,234,239.5,97967
VAKRANGEE,20160531,181,182.9,178.1,179.2,1316790
VALECHAENG,20160531,26.4,26.95,25.55,25.9,38447
VALUEIND,20160531,12.5,12.5,11.65,12.45,4618
VARDHACRLC,20160531,32.4,32.5,31.85,32.05,39142
VARDMNPOLY,20160531,50.6,52,45.8,49,146641
VASCONEQ,20160531,28.8,28.8,27.7,28.3,114274
VASWANI,20160531,6.3,6.85,6.1,6.6,12905
VEDL,20160531,106.85,109.7,103.8,108.55,26753083
VENKEYS,20160531,400.65,404.9,390,392.45,24009
VENUSREM,20160531,70.25,70.85,65.25,65.95,60728
VESUVIUS,20160531,829,841,816.25,836.3,2000
VETO,20160531,112.75,113.85,110.5,113,45932
VGUARD,20160531,1222.05,1288.9,1214.2,1267.85,93226
VHL,20160531,1071.25,1071.25,1048.2,1048.2,50
VICEROY,20160531,16.8,17.45,16.5,16.85,65947
VIDEOIND,20160531,104.4,104.9,103.75,104.55,367091
VIDHIDYE,20160531,53.2,55.9,51.2,55.15,105932
VIJAYABANK,20160531,30.8,30.9,30.1,30.35,620691
VIJSHAN,20160531,8.3,8.75,8.15,8.4,1958
VIKASECO,20160531,11.2,13,11.2,11.2,4273329
VIMALOIL,20160531,42.7,42.7,41.25,41.5,3554
VIMTALABS,20160531,73,74,71.8,72.35,8271
VINATIORGA,20160531,470.5,471.95,460.1,466.5,34243
VINDHYATEL,20160531,595,599.8,571,581.05,7598
VINYLINDIA,20160531,67.8,68.75,66.1,66.5,22326
VIPIND,20160531,116.45,116.45,113.25,114.4,189391
VIPULLTD,20160531,53.4,53.45,53,53,123385
VISAKAIND,20160531,141.5,142.9,138.1,138.55,20799
VISASTEEL,20160531,13.3,13.85,13.2,13.45,15085
VISESHINFO,20160531,0.1,0.1,0.05,0.1,102453
VISHNU,20160531,254,263,247.55,258.25,5499
VISUINTL,20160531,0.9,0.95,0.9,0.95,4202
VIVIDHA,20160531,5.5,5.5,5.4,5.4,148759
VIVIMEDLAB,20160531,80,82.15,76,78.15,105826
VKSPL,20160531,0.1,0.1,0.1,0.1,7500
VLSFINANCE,20160531,41,41,40.05,40.35,41405
VMART,20160531,498.05,505.9,492,496.6,1187
VOLTAMP,20160531,827.45,843.5,795.05,799.5,103332
VOLTAS,20160531,340,340.8,335,335.9,700811
VRLLOG,20160531,280,282.7,275,276.8,426532
VSSL,20160531,58.5,58.5,56.55,56.55,17635
VSTIND,20160531,1667.05,1669.3,1652,1659.65,1426
VSTTILLERS,20160531,1855,1855,1782.5,1826.15,2609
VTL,20160531,843.25,855,835,846,35975
WABAG,20160531,591,598,575,577.7,62630
WABCOINDIA,20160531,5844,5849.3,5701,5705.65,4911
WALCHANNAG,20160531,135.8,136.75,133.05,133.7,77691
WANBURY,20160531,38.6,40,37,39,17138
WEBELSOLAR,20160531,49,49.8,46,46.55,64776
WEIZFOREX,20160531,180,180,175.05,177.25,144
WEIZMANIND,20160531,20,20,19.5,19.5,327
WELCORP,20160531,80,80.2,78.05,78.2,249038
WELENT,20160531,57.3,59.7,55,58.95,95201
WELINV,20160531,59.6,59.6,56,56,1164
WELSPUNIND,20160531,100.6,104.95,98.6,104.25,1499227
WENDT,20160531,1733.05,1795,1733,1758.35,64
WHEELS,20160531,1004.75,1007.95,965,976,1441
WHIRLPOOL,20160531,774.9,774.9,746.05,758.4,38427
WILLAMAGOR,20160531,57.9,58.45,56.1,56.5,3486
WINDMACHIN,20160531,37,37.4,35.5,35.7,17604
WINSOME,20160531,1.85,1.9,1.85,1.85,14028
WIPRO,20160531,551,552,543.35,545.45,2070089
WOCKPHARMA,20160531,936.4,938.8,911,916.95,469283
WONDERLA,20160531,382.1,382.95,376.4,377.65,26888
WSI,20160531,7.5,8.05,7.4,7.4,850
WSTCSTPAPR,20160531,80.75,80.9,76.2,77.15,192982
XCHANGING,20160531,76.55,77,75.35,76.3,21519
XLENERGY,20160531,2.7,2.8,2.7,2.8,3269
XPROINDIA,20160531,42.05,42.4,41.75,41.8,1615
YESBANK,20160531,1027,1046,1019.9,1033,11491701
ZANDUREALT,20160531,1420,1435,1407,1410.05,1456
ZEEL,20160531,445.9,448.95,438.55,443.35,1688323
ZEELEARN,20160531,28.5,29.35,28.1,28.55,199543
ZEEMEDIA,20160531,21.05,22.4,20.75,21.65,2698348
ZENITHBIR,20160531,0.7,0.7,0.7,0.7,13482
ZENSARTECH,20160531,974,974,944,948.9,16949
ZENTEC,20160531,70,72,68,68.65,54437
ZICOM,20160531,51.4,51.4,46.4,46.9,181668
ZODIACLOTH,20160531,211.55,212.25,211.5,211.65,173
ZUARI,20160531,174.8,179,172.15,173.15,10029
ZUARIGLOB,20160531,97.05,97.95,95,97,6110
ZYDUSWELL,20160531,787.5,793.75,760,772.65,5841
NIFTY,20160531,8209.85,8213.6,8134.3,8160.1,485645737,0
NIFTYNEXT50,20160531,19840.3,19856,19665.75,19715.35,323553851,0
NIFTY100,20160531,8305.45,8305.45,8230.05,8254.8,809199588,0
NIFTY500,20160531,6842.65,6842.65,6782.5,6804,1304959258,0
NIFTYMIDCAP50,20160531,3391.7,3393.7,3350.85,3376.3,162618093,0
NIFTYAUTO,20160531,8669.75,8741.4,8616.65,8720.4,152702642,0
BANKNIFTY,20160531,17615.1,17648.25,17462.2,17620.9,115964022,0
NIFTYENERGY,20160531,8460.95,8476,8360.2,8373.2,82313990,0
NIFTYFINANCE,20160531,7203.55,7207.15,7136.75,7193.25,114741571,0
NIFTYFMCG,20160531,20810.45,20884.55,20458.45,20521.65,37354723,0
NIFTYIT,20160531,11554.65,11559.45,11374.85,11395.85,32132052,0
NIFTYMETAL,20160531,2010.8,2044.25,1988.35,2031.85,110538799,0
NIFTYMNC,20160531,9193.45,9257.15,9172.55,9215.2,60781747,0
NIFTYPHARMA,20160531,11123.7,11123.7,10946.55,10995.45,28232854,0
NIFTYPSUBANK,20160531,2424.05,2503.35,2395.8,2494.75,101511225,0
NIFTYREALTY,20160531,182.2,184.65,179.7,183.15,72151765,0
NIFTYPSE,20160531,2997.9,3000.25,2966.3,2973.05,155804338,0
VIX,20160531,15.975,16.3625,14.3025,16.05,0,0