20MICRONS,20130826,30.25,30.5,30.2,30.

3,16149,0
3IINFOTECH,20130826,4.2,4.3,4.15,4.2,180971,0
3MINDIA,20130826,3369.95,3369.95,3300,3310,27,0
A2ZMES,20130826,10,10.1,9.55,9.75,35909,0
AANJANEYA,20130826,34.85,36.95,34.3,35.1,39050,0
AARTIDRUGS,20130826,196.95,202,190.1,192.75,2786,0
AARTIIND,20130826,70.9,70.9,68.1,69.6,9053,0
AARVEEDEN,20130826,32.95,34.4,32.95,34.05,1075,0
ABAN,20130826,224.65,227.5,220.25,222.3,149324,0
ABB,20130826,476.5,497.25,476.5,487.45,55584,0
ABBOTINDIA,20130826,1346,1370,1346,1365.45,773,0
ABCIL,20130826,80.75,85,79,83.65,3465,0
ABGSHIP,20130826,256.15,260,252.6,257.6,7327,0
ABIRLANUVO,20130826,1107.2,1142.8,1099,1128.45,179735,0
ACC,20130826,1000,1018,995,1002,267170,0
ACCELYA,20130826,645,675,632.25,636.85,32537,0
ACE,20130826,8.95,8.95,8.5,8.65,80080,0
ACROPETAL,20130826,5.65,5.65,5.15,5.5,11793,0
ADANIENT,20130826,164,164.7,153.15,156.45,2110521,0
ADANIPORTS,20130826,124.75,127.65,121.5,123.8,2440388,0
ADANIPOWER,20130826,36.5,38.4,35.75,37,3403452,0
ADFFOODS,20130826,39.5,39.8,38.7,39.25,644,0
ADHUNIK,20130826,20.55,21.8,20.55,20.85,63216,0
ADORWELD,20130826,95.95,96.7,94.6,95.9,613,0
ADSL,20130826,14,14,12.9,13.05,6919,0
ADVANTA,20130826,129,135.5,128.9,134.05,22712,0
AEGISCHEM,20130826,119.95,119.95,111,112.5,1759,0
AFL,20130826,21,21.7,21,21.65,1407,0
AFTEK,20130826,3.3,3.45,3.2,3.25,22657,0
AGCNET,20130826,91.95,91.95,88,88,205,0
AGRODUTCH,20130826,2.3,2.3,2.3,2.3,200,0
AHLUCONT,20130826,18.3,19,18.25,18.5,8517,0
AHLWEST,20130826,95,95,95,95,180,0
AHMEDFORGE,20130826,92.85,101.4,92.3,99.7,42573,0
AIAENG,20130826,316,323.55,311,316.4,430,0
AIL,20130826,312.95,312.95,307.5,308.75,4952,0
AJANTPHARM,20130826,807.1,837,790.3,797.65,63301,0
AJMERA,20130826,65,65.8,62.65,63,1206,0
AKSHOPTFBR,20130826,17.1,17.35,16.6,17.05,135787,0
AKZOINDIA,20130826,830,831.75,817,820.25,9415,0
ALBK,20130826,72,73.4,70.55,72.25,2018173,0
ALCHEM,20130826,40,40,37.3,37.45,3433,0
ALEMBICLTD,20130826,24,24,23.3,23.6,57255,0
ALKALI,20130826,15.3,16,15.05,15.55,982,0
ALKYLAMINE,20130826,143.45,143.5,143.45,143.5,847,0
ALLCARGO,20130826,71.7,73.45,71.25,73.2,973,0
ALLSEC,20130826,27,27,26,26,79,0
ALMONDZ,20130826,6.95,6.95,6.95,6.95,5,0
ALOKTEXT,20130826,6.3,7,6.3,6.85,3925234,0
ALPHAGEO,20130826,26.95,26.95,23.85,25.25,85,0
ALSTOMT&D,20130826,141,144,138,142.7,102855,0
AMAR,20130826,7,7.55,6.9,7.15,16560,0
AMARAJABAT,20130826,248.5,251.5,245.5,247.25,64026,0
AMBIKCO,20130826,221,221,206,215,1939,0
AMBUJACEM,20130826,160,167,159.1,163.8,2135654,0
AMRUTANJAN,20130826,104.15,106.45,103.5,104.35,11781,0
AMTEKAUTO,20130826,66,69,65,67.85,304853,0
AMTEKINDIA,20130826,71.3,73.8,67.35,68.5,36089,0
ANANTRAJ,20130826,45.1,45.85,44,44.8,283713,0
ANDHRABANK,20130826,53.6,54.35,53.25,53.7,1068724,0
ANDHRACEMT,20130826,4.9,4.95,4.9,4.95,4050,0
ANDHRSUGAR,20130826,100.1,103.8,99.5,99.85,7561,0
ANIKINDS,20130826,20.35,20.75,20.35,20.75,3333,0
ANKITMETAL,20130826,10.25,10.3,10.25,10.3,1120,0
ANKURDRUGS,20130826,4.7,4.85,4.7,4.85,6195,0
ANSALAPI,20130826,14.55,15.4,14.3,14.55,92105,0
ANSALHSG,20130826,15,15.5,15,15.4,19197,0
ANTGRAPHIC,20130826,0.2,0.25,0.2,0.25,18003,0
APARINDS,20130826,95.2,99.1,95.2,95.35,1304,0
APCOTEXIND,20130826,108,124.7,104,109.45,2427,0
APLAPOLLO,20130826,139.6,143.95,136.3,142.85,585,0
APLLTD,20130826,139.2,146,138.2,139.15,67917,0
APOLLOHOSP,20130826,901.6,915,896.25,905.55,136803,0
APOLLOTYRE,20130826,62.6,64.5,62.45,63.5,3624154,0
APPAPER,20130826,258,263.95,253.55,256.4,15126,0
APTECHT,20130826,60.35,60.9,59.1,60.15,129976,0
AQUA,20130826,1.9,2.1,1.9,1.9,1491,0
ARCHIES,20130826,14,14.15,13.7,14,23097,0
ARIES,20130826,41.9,41.9,38.85,39.75,2665,0
ARROWTEX,20130826,4.25,4.25,4.25,4.25,1000,0
ARSHIYA,20130826,12.4,12.85,11.85,12.15,39319,0
ARSSINFRA,20130826,16.2,17.4,16.2,16.55,26339,0
ARVIND,20130826,77.5,78.85,74.3,76.55,1102523,0
ARVINDREM,20130826,39.7,42.5,39.7,41.95,131138,0
ASAHIINDIA,20130826,31.5,31.8,30.6,31.15,197832,0
ASAHISONG,20130826,61.95,61.95,60.45,61.45,1151,0
ASHAPURMIN,20130826,40,42,39.8,41.85,49161,0
ASHCONIUL,20130826,0.25,0.25,0.25,0.25,6,0
ASHIANA,20130826,217.5,218.5,210.05,216.55,691,0
ASHIMASYN,20130826,2.85,2.85,2.8,2.8,401,0
ASHOKA,20130826,46,48,46,48,1732,0
ASHOKLEY,20130826,13.4,13.4,12.8,12.95,5511781,0
ASIANELEC,20130826,2.5,2.75,2.4,2.45,5455,0
ASIANHOTNR,20130826,100.1,102,100.1,102,463,0
ASIANPAINT,20130826,421.5,434.45,421,427.85,813600,0
ASIANTILES,20130826,23.4,26,23.4,25.9,721,0
ASIL,20130826,0.5,0.5,0.5,0.5,100,0
ASSAMCO,20130826,4.95,4.95,4.95,4.95,22650,0
ASTRAL,20130826,506,524.1,499,521.1,2469,0
ASTRAMICRO,20130826,36.45,36.5,35.05,35.35,522774,0
ASTRAZEN,20130826,798,875,798,839.3,133816,0
ATFL,20130826,489,504,470.15,500.9,6571,0
ATLANTA,20130826,25.9,28.15,25.5,27.9,9927,0
ATLASCYCLE,20130826,222.2,223.5,218.5,220.75,7152,0
ATUL,20130826,310,310.85,302.25,307.2,2000,0
ATULAUTO,20130826,148.5,164.3,148.5,155,377,0
AURIONPRO,20130826,55,55,55,55,3300,0
AUROPHARMA,20130826,181.95,184.8,177.1,182.7,1297532,0
AUSTRAL,20130826,0.5,0.55,0.45,0.5,29990,0
AUTOAXLES,20130826,217.95,217.95,197.7,199.55,1187,0
AUTOIND,20130826,65.1,66.8,64.1,64.5,20998,0
AVANTI,20130826,186.35,186.35,184,186.35,2233,0
AVTNPL,20130826,31.45,32.7,31.45,32.35,11313,0
AXIS-IT&T,20130826,31.2,32,31,32,868,0
AXISBANK,20130826,990,994.35,929.35,934.1,3979027,0
AXISGOLD,20130826,2950,3010,2950,2997.8,1413,0
BAFNAPHARM,20130826,26.65,27.4,26.55,26.6,2916,0
BAGFILMS,20130826,3.1,3.2,3.05,3.05,2858,0
BAJAJ-AUTO,20130826,1788,1817.85,1752.5,1780.65,196958,0
BAJAJCORP,20130826,254.7,263.55,253.15,259.95,127878,0
BAJAJELEC,20130826,157.6,160.5,157.5,158.25,9660,0
BAJAJFINSV,20130826,575.8,585,569.35,581.65,19521,0
BAJAJHIND,20130826,12.65,12.75,12.45,12.55,401802,0
BAJAJHLDNG,20130826,827,833,815,818.6,9232,0
BAJFINANCE,20130826,1130,1148.8,1111,1121.05,14995,0
BALAJITELE,20130826,34.4,34.55,33.5,33.95,24514,0
BALAMINES,20130826,30.75,31,29.35,30.4,4977,0
BALKRISIND,20130826,221,225,215,219.4,195123,0
BALLARPUR,20130826,10.45,10.6,10.25,10.4,116283,0
BALMLAWRIE,20130826,330,335,325,327.55,5902,0
BALPHARMA,20130826,14.85,15.15,14.85,15.15,1578,0
BALRAMCHIN,20130826,37.2,37.3,35.5,37.05,226794,0
BANCOINDIA,20130826,39.4,39.5,38.25,39.35,881,0
BANG,20130826,10,10,10,10,54,0
BANKBARODA,20130826,476.7,478.95,463.85,473.3,1285942,0
BANKBEES,20130826,979.94,1010,962.08,964.97,2181,0
BANKINDIA,20130826,148.9,150.2,144.75,146.85,1901433,0
BANSWRAS,20130826,38.35,38.35,38.35,38.35,100,0
BARTRONICS,20130826,6.15,6.2,6,6,14586,0
BASF,20130826,526.95,538.4,508.05,529.95,29295,0
BASML,20130826,106,106,105.05,105.05,110,0
BATAINDIA,20130826,843.55,863.95,822.25,828,216691,0
BAYERCROP,20130826,1560,1567.95,1543,1548.5,9240,0
BBL,20130826,310,310,300,301.3,892,0
BBTC,20130826,96,97.7,94,94.6,3658,0
BEL,20130826,1168,1187.95,1166.15,1177.85,40794,0
BEML,20130826,147.1,154.9,145.15,147.6,201633,0
BERGEPAINT,20130826,230.75,235.45,225.1,226.75,87121,0
BFINVEST,20130826,32,32,32,32,3,0
BFUTILITIE,20130826,133.4,136.9,132.1,133.95,107666,0
BGLOBAL,20130826,5.95,5.95,5.95,5.95,2,0
BGRENERGY,20130826,103.1,106.4,102.2,105.15,652913,0
BHAGYNAGAR,20130826,9.9,9.9,9.9,9.9,3962,0
BHARATFORG,20130826,231,237.5,226.45,227.3,455617,0
BHARATGEAR,20130826,28.3,28.3,28.3,28.3,100,0
BHARTIARTL,20130826,309.1,316.5,305,307.05,2589277,0
BHARTISHIP,20130826,23.6,23.6,22.15,22.9,34962,0
BHEL,20130826,118.2,124.95,117.1,123.9,16423927,0
BHUSANSTL,20130826,463,464.7,457.2,459.9,33436,0
BIL,20130826,137.25,142,137.2,140.25,31599,0
BILPOWER,20130826,1.55,1.6,1.55,1.6,2792,0
BINANIIND,20130826,54.9,57,53.9,54.6,26471,0
BINDALAGRO,20130826,18.35,18.9,17.6,17.8,41685,0
BIOCON,20130826,342.55,344.9,336.5,342.05,435690,0
BIRLACORPN,20130826,210.05,214.75,210,210.2,1366,0
BIRLACOT,20130826,0.05,0.15,0.05,0.15,536135,0
BIRLAERIC,20130826,10.05,10.15,10.05,10.15,27713,0
BIRLAMONEY,20130826,12.4,12.4,11.45,11.5,11637,0
BIRLAPOWER,20130826,0.15,0.25,0.15,0.2,503913,0
BLISSGVS,20130826,33.45,33.45,31.65,32.45,23986,0
BLKASHYAP,20130826,5.8,6.1,5.55,5.9,130609,0
BLUECHIP,20130826,0.3,0.35,0.3,0.35,2546,0
BLUEDART,20130826,2220,2229.95,2185,2195.05,235,0
BLUESTARCO,20130826,135.6,137,134.55,136.05,9964,0
BLUESTINFO,20130826,76.35,78,74.45,75.95,1863,0
BODALCHEM,20130826,7.2,7.2,7.2,7.2,1,0
BOMDYEING,20130826,48.15,49.35,47.25,48.2,177619,0
BOSCHLTD,20130826,8375,8375,8119,8150.85,18883,0
BPCL,20130826,304.5,312,298,305.3,1247632,0
BPL,20130826,9,9.3,9,9.1,7940,0
BRANDHOUSE,20130826,1.65,1.7,1.65,1.7,21832,0
BRFL,20130826,208,211.9,208,208.65,319,0
BRIGADE,20130826,51,53,51,52.5,10890,0
BRITANNIA,20130826,716,721.05,703.5,706.25,39091,0
BROADCAST,20130826,2.5,2.5,2.5,2.5,75,0
BROOKS,20130826,15.7,15.7,14.2,14.3,6098,0
BSELINFRA,20130826,1.05,1.35,1.05,1.35,145744,0
BSL,20130826,12,12.75,11.55,11.55,572,0
BSLGOLDETF,20130826,3020.05,3070,3020.05,3064.3,156,0
BSLIMITED,20130826,270,274,266.4,268.95,51609,0
BSLNIFTY,20130826,58,59,57.55,57.55,1018,0
BURNPUR,20130826,8.55,8.55,8.1,8.35,6262,0
BVCL,20130826,5.3,5.3,5.3,5.3,214,0
CADILAHC,20130826,657.2,673,654,657.45,49966,0
CAIRN,20130826,310.5,319.25,310.5,318.25,2160794,0
CANBK,20130826,216,216.7,208.3,210.3,1796977,0
CANDC,20130826,20,21.8,19.9,20,2173,0
CANFINHOME,20130826,122.95,123,120.1,122.2,3778,0
CANTABIL,20130826,16.9,16.9,16,16,722,0
CAPF,20130826,155,156.45,155,155.05,3686,0
CARBORUNIV,20130826,106.45,107.7,103.1,106.5,3133,0
CAREERP,20130826,60.6,66,60.6,63.7,2906,0
CARERATING,20130826,553.1,556.6,532,538.2,6035,0
CASTROL,20130826,317,320,316.5,317.05,26516,0
CCCL,20130826,7,7,6.45,6.5,13593,0
CCL,20130826,27.5,27.6,26.25,26.8,21148,0
CEATLTD,20130826,114,117.8,113.85,114.55,66336,0
CEBBCO,20130826,8.9,9.2,8.5,8.7,25089,0
CELESTIAL,20130826,19.85,19.9,19.1,19.45,4110,0
CENTENKA,20130826,101,102.95,99.95,100.6,7518,0
CENTRALBK,20130826,54.4,54.4,52.5,52.85,148241,0
CENTUM,20130826,82,82,82,82,1975,0
CENTURYPLY,20130826,25.25,25.3,24.2,24.85,741,0
CENTURYTEX,20130826,220.75,226.9,218,222.5,563933,0
CERA,20130826,504.1,508,502.05,505.05,1776,0
CEREBRAINT,20130826,8.6,8.6,8.2,8.6,6447,0
CESC,20130826,304,305,292.35,294.45,88802,0
CGCL,20130826,136.8,136.8,129,129,250,0
CHAMBLFERT,20130826,33.25,33.9,32.9,33.65,827769,0
CHEMFALKAL,20130826,56.85,56.85,54.4,54.7,1552,0
CHENNPETRO,20130826,61.75,63.9,61.7,62.65,11273,0
CHOLAFIN,20130826,217.95,221.25,215.25,219.15,14026,0
CHROMATIC,20130826,5,5.1,4.85,5.05,20020,0
CILNOVA,20130826,10,10,10,10,200,0
CINEMAXIN,20130826,154.5,177.3,154.5,174.05,2674,0
CIPLA,20130826,396.5,403.45,391.1,399.25,986582,0
CLNINDIA,20130826,487.9,491.6,480,482,1768,0
CLUTCHAUTO,20130826,16.95,16.95,14.8,15.35,9451,0
CMAHENDRA,20130826,158.5,162.4,158.45,162.1,70006,0
CMC,20130826,1255,1329.9,1232.35,1323.65,8568,0
COALINDIA,20130826,270,279.05,267.25,271.25,2376648,0
COLPAL,20130826,1240,1249.85,1223.1,1225.95,197368,0
COMPUAGE,20130826,49.15,49.15,49,49.1,10672,0
COMPUSOFT,20130826,9.1,9.35,9,9.2,16254,0
CONCOR,20130826,1050,1054,1030,1040.5,4111,0
CONSOFINVT,20130826,26.45,26.7,26.45,26.5,2191,0
CORDSCABLE,20130826,14.25,14.25,14.25,14.25,500,0
COREEDUTEC,20130826,15.05,15.05,14.4,14.5,156986,0
COROENGG,20130826,199.5,199.5,199.5,199.5,44,0
COROMANDEL,20130826,190,200.2,190,197.35,81214,0
CORPBANK,20130826,261,264.9,255.1,259.1,37957,0
COSMOFILMS,20130826,47.5,49.05,46.9,47.4,1666,0
COX&KINGS,20130826,103,103.1,100.5,101.25,12077,0
CREATIVEYE,20130826,3.1,3.1,3.1,3.1,100,0
CRESTANI,20130826,3.9,4.05,3.75,4.05,1702,0
CREWBOS,20130826,4.5,4.6,4.4,4.5,8607,0
CRISIL,20130826,1150,1164.9,1128,1130.9,2393,0
CRMFGETF,20130826,3115,3135,3115,3135,7,0
CROMPGREAV,20130826,82.75,83.35,80.4,81.85,1997348,0
CUB,20130826,44.85,45.1,44,44.05,142588,0
CUMMINSIND,20130826,376.05,393,376.05,388.65,66556,0
CYBERMEDIA,20130826,14.5,14.5,14.5,14.5,100,0
CYBERTECH,20130826,14.9,15.25,13.5,14.4,35837,0
DAAWAT,20130826,70.7,73,70,70.3,18320,0
DABUR,20130826,150.4,158.5,150.4,156.65,2575832,0
DALMIABHA,20130826,108,109.1,105.4,106.2,1414,0
DALMIASUG,20130826,13.6,14.6,13.55,13.75,8047,0
DATAMATICS,20130826,26.1,26.1,25.55,25.55,203,0
DBCORP,20130826,235.15,245,235.15,242.35,6579,0
DBREALTY,20130826,59,60.85,57.5,57.8,54914,0
DBSTOCKBRO,20130826,95.45,95.6,95.45,95.5,132635,0
DCB,20130826,42.65,43.4,42.15,42.4,198113,0
DCM,20130826,72,72.15,67.95,68.05,37208,0
DCMSRMCONS,20130826,58.95,58.95,54.1,56.4,14761,0
DCW,20130826,9,9.1,8.85,9,85233,0
DECCANCE,20130826,170,170,170,170,1,0
DEEPAKFERT,20130826,85.7,86.4,85.05,85.15,9387,0
DEEPAKNTR,20130826,225,225,225,225,341,0
DEEPIND,20130826,24.2,24.75,24.1,24.7,16457,0
DELTACORP,20130826,60.7,61.5,59.55,59.95,496544,0
DEN,20130826,157,166.65,157,161.35,192438,0
DENABANK,20130826,46.95,47.65,46.05,46.85,2856515,0
DENSO,20130826,108,109,106.6,107.05,13022,0
DHAMPURSUG,20130826,30.4,30.4,29.5,29.8,16124,0
DHANBANK,20130826,30.15,30.7,30,30.15,277528,0
DHANUKA,20130826,142.95,143,138,140,11973,0
DHANUS,20130826,0.15,0.15,0.1,0.15,1189423,0
DHARSUGAR,20130826,18,18.65,17.75,18.35,1045,0
DHFL,20130826,124.7,127,119,122.15,94124,0
DHUNINV,20130826,44.1,44.1,44.1,44.1,2,0
DIAPOWER,20130826,39,42.1,36.3,42.1,76400,0
DICIND,20130826,204.3,208.65,200,203.1,3042,0
DIGJAM,20130826,3.85,3.95,3.75,3.75,18339,0
DISHMAN,20130826,44.15,45,43.85,44.4,231570,0
DISHTV,20130826,43,43.75,42.3,43,2547778,0
DIVISLAB,20130826,932.2,959.05,932.2,950.2,147885,0
DLF,20130826,138,141,134.2,137.05,12101969,0
DLINKINDIA,20130826,23.05,24.6,23.05,23.6,15043,0
DOLPHINOFF,20130826,63,64.95,62,62.25,763,0
DPSCLTD,20130826,16,16.25,15.6,15.85,6275,0
DPTL,20130826,80.15,83.85,79.6,81.2,2482,0
DQE,20130826,10.45,10.75,9.75,10.75,8284,0
DREDGECORP,20130826,298.95,302,280.25,285.5,30801,0
DRREDDY,20130826,2123,2188,2120,2150.85,287498,0
DSKULKARNI,20130826,57.25,58,56.05,57.85,12942,0
DSSL,20130826,2.9,3.2,2.9,3.2,128,0
DUNCANSLTD,20130826,20.5,21.3,19.6,19.65,4102,0
DWARKESH,20130826,15.2,15.3,14.8,15.05,8704,0
EASTSILK,20130826,1,1,1,1,500,0
EASUNREYRL,20130826,48,55.75,45.75,52.5,9597,0
ECEIND,20130826,75,80,73.1,73.8,1265,0
ECLERX,20130826,786,798.95,783,787.05,5087,0
EDELWEISS,20130826,29.8,30.15,29.6,29.75,18904,0
EDL,20130826,30.75,33.6,30.7,32.95,5089,0
EDSERV,20130826,2.95,3.05,2.95,3,12585,0
EDUCOMP,20130826,18.55,19.35,18.5,18.8,254655,0
EICHERMOT,20130826,3251.2,3379,3251.2,3326.9,6358,0
EIDPARRY,20130826,114.55,121.05,114.55,119.2,37618,0
EIHAHOTELS,20130826,110,110.95,109.1,110,168,0
EIHOTEL,20130826,49,49.8,47.9,49,40604,0
EKC,20130826,8,8.4,7.8,8.2,91326,0
ELDERPHARM,20130826,307,347,306,331.65,376457,0
ELECON,20130826,23.4,23.75,22.95,23.25,17466,0
ELECTCAST,20130826,10.8,11.3,10.8,11.25,99530,0
ELECTHERM,20130826,16.5,16.5,16.5,16.5,200,0
ELFORGE,20130826,3.3,3.3,3.3,3.3,100,0
ELGIEQUIP,20130826,79.9,80,79,79.55,928,0
ELGIRUBCO,20130826,22.05,22.25,22.05,22.1,1100,0
EMAMIINFRA,20130826,14,14.75,14,14.75,2404,0
EMAMILTD,20130826,426.95,433,421,427.65,53981,0
EMCO,20130826,12,12.25,11.6,11.9,25478,0
EMMBI,20130826,10.8,11.45,10.75,11.4,16331,0
ENGINERSIN,20130826,126,131.6,126,129.35,50446,0
ENIL,20130826,246.55,271,240.55,242.8,48471,0
EON,20130826,19,19,19,19,50,0
ERAINFRA,20130826,154.2,154.4,153.7,154.05,133702,0
EROSMEDIA,20130826,117.7,119.7,114.5,115.05,119087,0
ESABINDIA,20130826,330,338,320.1,325,200,0
ESCORTS,20130826,89,90,86.7,87.45,421220,0
ESL,20130826,3.25,3.25,3,3,747077,0
ESSAROIL,20130826,61,62.4,60,60.4,410305,0
ESSARPORTS,20130826,61.3,61.85,60.45,61.05,1554,0
ESSARSHPNG,20130826,14.55,15,14.4,14.9,4142,0
ESSDEE,20130826,514.1,535,514.1,520.35,106736,0
ESSELPACK,20130826,38.25,39.4,38.25,38.55,17908,0
ESTER,20130826,8.8,9.45,8.6,9,1913,0
EUROMULTI,20130826,1.75,1.75,1.75,1.75,100,0
EVEREADY,20130826,15.5,17,15.4,16.3,122877,0
EVERESTIND,20130826,142.7,148,140.3,146.2,11016,0
EVERONN,20130826,26,26.5,25.55,26.05,13734,0
EXCELCROP,20130826,225.05,225.05,216.5,219.1,275,0
EXCELINDUS,20130826,63.6,64.9,63.6,64.9,385,0
EXCELINFO,20130826,17.8,19,17.8,18,14057,0
EXIDEIND,20130826,127.05,129.2,124.5,128.45,610227,0
FACT,20130826,18.85,21.75,18.2,21.35,123382,0
FAGBEARING,20130826,1130.55,1173.95,1130.55,1161.4,127,0
FARMAXIND,20130826,0.3,0.35,0.3,0.35,29300,0
FCSSOFT,20130826,0.25,0.25,0.15,0.2,250328,0
FDC,20130826,83.5,83.95,82.5,82.7,12642,0
FEDDERLOYD,20130826,25.3,27.35,25.3,27.25,9845,0
FEDERALBNK,20130826,286.25,295,281.4,287.6,202679,0
FIEMIND,20130826,183,185,182,184.8,3554,0
FINANTECH,20130826,135,157.9,135,144.25,6744343,0
FINCABLES,20130826,53,54.4,52.65,53.55,135389,0
FINPIPE,20130826,117.7,118.65,116.15,117.25,14982,0
FIRSTLEASE,20130826,34,34,32.65,33,23903,0
FKONCO,20130826,129,129,118.7,120.15,23894,0
FLEXITUFF,20130826,211.5,211.9,207.5,209.05,25543,0
FMGOETZE,20130826,200,200,197.5,197.6,113,0
FMNL,20130826,7.7,7.7,7.7,7.7,100,0
FORTIS,20130826,99.4,100.75,97.25,98.95,182778,0
FOSECOIND,20130826,455,455,451,451,108,0
FOURSOFT,20130826,28.8,28.8,28.8,28.8,5030,0
FRL,20130826,68,77.25,67.85,74.55,5178805,0
FRLDVR,20130826,37.7,39.7,37.35,37.9,17263,0
FSL,20130826,12.9,13.1,12.65,12.8,620553,0
FVIL,20130826,6.2,6.3,6.2,6.2,24250,0
GABRIEL,20130826,16.8,17.2,16.3,16.95,33986,0
GAEL,20130826,21.2,21.2,20.65,21.05,3960,0
GAIL,20130826,306.15,307.85,292.5,295.05,1606542,0
GAL,20130826,26.9,27,26.8,26.8,11750,0
GALLANTT,20130826,17.55,18.45,17.25,17.35,1703,0
GALLISPAT,20130826,85,94.45,85,92,2314,0
GAMMNINFRA,20130826,7.2,8,7.05,7.15,52328,0
GAMMONIND,20130826,10.3,10.3,9.85,9.95,169716,0
GANDHITUBE,20130826,144,144,144,144,10,0
GANESHHOUC,20130826,53.6,55.35,51,52.4,153229,0
GARDENSILK,20130826,35,35.95,33.65,34.3,1520,0
GATI,20130826,23.95,24.2,23.75,24,41210,0
GAYAPROJ,20130826,59.8,59.8,54.05,54.65,4406,0
GDL,20130826,109,110,106.05,109.2,15664,0
GEINDSYS,20130826,21.5,22.7,21.1,22.7,4838,0
GEMINI,20130826,1.55,1.65,1.55,1.65,23935,0
GENESYS,20130826,70.8,72.45,67.1,69.65,1439,0
GENUSPOWER,20130826,10.75,11.15,10.7,10.75,3230,0
GEODESIC,20130826,3.1,3.1,2.95,2.95,237570,0
GEOJITBNPP,20130826,17.3,18.55,17.1,17.35,172393,0
GEOMETRIC,20130826,72.95,74.75,71.5,73.7,72415,0
GESHIP,20130826,250,254.4,247.05,250.95,29031,0
GHCL,20130826,29.65,30.9,29.65,30.35,39887,0
GICHSGFIN,20130826,85.05,86.25,84.05,85.15,21779,0
GILLANDERS,20130826,53,54.4,53,54.4,4242,0
GILLETTE,20130826,2133.95,2134,2085.05,2098.95,197,0
GINNIFILA,20130826,6.35,6.35,6.35,6.35,400,0
GIPCL,20130826,56.3,58.75,56.3,58.35,34420,0
GITANJALI,20130826,70.5,76.2,69.75,76.2,1269371,0
GKWLIMITED,20130826,400,400,400,400,59,0
GLAXO,20130826,2271,2325,2271,2311.5,3206,0
GLENMARK,20130826,546.5,547.9,535.25,544.6,779739,0
GLOBOFFS,20130826,61.65,63.6,60.05,61.3,1475,0
GLOBUSSPR,20130826,77.1,78.75,76.3,76.95,13960,0
GLODYNE,20130826,6.25,6.5,6.15,6.35,40522,0
GLORY,20130826,1,1.1,1,1,4802,0
GMBREW,20130826,63.2,64,61.95,62.6,1212,0
GMDCLTD,20130826,87.5,88.7,84.8,85.3,464459,0
GMRINFRA,20130826,12.85,13.75,12.75,13.65,11807821,0
GNFC,20130826,65.3,66.4,64.6,65.05,22692,0
GOACARBON,20130826,53.9,53.9,49.75,50.3,13791,0
GODFRYPHLP,20130826,2725,2771,2692,2698.15,58,0
GODREJCP,20130826,811.5,824,811.5,821.55,53057,0
GODREJIND,20130826,240.05,247,240.05,245.4,78446,0
GODREJPROP,20130826,430,435,424.15,427,6006,0
GOENKA,20130826,16,16.2,15.55,15.7,596774,0
GOKEX,20130826,28.2,31,28,28.8,5915,0
GOKUL,20130826,15.15,16,15,15.1,8337,0
GOLDBEES,20130826,2933,2953.85,2921.05,2943.15,97092,0
GOLDENTOBC,20130826,20.25,21.6,20,21.05,3033,0
GOLDIAM,20130826,19.5,19.5,19.25,19.25,502,0
GOLDINFRA,20130826,10.05,10.4,10.05,10.15,599,0
GOLDSHARE,20130826,2926,2961,2916.55,2950.05,13337,0
GOLDTECH,20130826,2.95,3.15,2.95,3.15,7310,0
GPIL,20130826,71.2,73.7,71.2,73.2,6124,0
GPPL,20130826,43.55,46,43.2,43.65,36446,0
GRANULES,20130826,132,136,130.5,131.75,26649,0
GRAPHITE,20130826,69.65,71.55,69.25,70.95,50615,0
GRASIM,20130826,2310,2345,2300,2316.8,78183,0
GRAVITA,20130826,24.45,24.45,22.85,23.5,25034,0
GREAVESCOT,20130826,60.05,61,58.1,59.65,28125,0
GREENFIRE,20130826,0.65,0.7,0.6,0.7,37609,0
GREENPLY,20130826,440.3,440.3,430.4,436.25,892,0
GREENPOWER,20130826,11.25,12.5,11.2,12.15,103429,0
GRINDWELL,20130826,221.85,232.7,221.8,229.95,232714,0
GRUH,20130826,201.8,206.85,201.05,203.6,16037,0
GSCLCEMENT,20130826,14,14.5,14,14.1,5053,0
GSFC,20130826,47.05,49.8,47.05,47.2,43491,0
GSKCONS,20130826,4010,4150,4005.15,4039.25,5649,0
GSPL,20130826,53.05,54.35,52.5,53.1,92985,0
GSS,20130826,29,30.5,28.65,29.5,633,0
GTL,20130826,12.35,12.45,11.75,11.95,103868,0
GTLINFRA,20130826,1.8,1.8,1.7,1.75,218688,0
GTNIND,20130826,7,7,7,7,28,0
GTNTEX,20130826,6.05,6.05,6.05,6.05,28,0
GTOFFSHORE,20130826,42.7,45.45,41.75,44.1,25103,0
GUFICBIO,20130826,4.4,4.6,4.3,4.6,700,0
GUJALKALI,20130826,156.6,161.55,156.6,160.2,11618,0
GUJAPOLLO,20130826,85,86.5,83.2,84.65,3137,0
GUJFLUORO,20130826,223,224.5,211.15,216.8,101567,0
GUJNRECOKE,20130826,14.5,14.55,13.9,14,154218,0
GUJNREDVR,20130826,6,6.2,5.9,6,3985,0
GUJRATGAS,20130826,203,206.75,200,201,18350,0
GULFOILCOR,20130826,66.15,68.5,66.15,67.4,12298,0
GVKPIL,20130826,7.1,7.25,6.85,6.95,1524138,0
HALONIX,20130826,45,45,44.35,44.35,400,0
HANUNG,20130826,15.15,16.3,15,15,319926,0
HARRMALAYA,20130826,34.5,37.5,34.5,36.85,11659,0
HATHWAY,20130826,278.05,283.15,270.25,272.25,13009,0
HAVELLS,20130826,620,626,612,619.7,102048,0
HBLPOWER,20130826,7.6,9.1,7.6,8.75,164764,0
HCC,20130826,10.55,10.6,10.35,10.5,614048,0
HCIL,20130826,13.45,13.45,12.9,13.25,15000,0
HCL-INSYS,20130826,22.55,23.5,22.5,22.55,55975,0
HCLTECH,20130826,940.65,966.5,938.6,944.55,1298076,0
HDFC,20130826,744.25,749.8,735.45,744,2824008,0
HDFCBANK,20130826,612.35,622.8,602.55,611.3,3651902,0
HDFCMFGETF,20130826,2995.15,3053.8,2993.3,3039.75,7105,0
HDIL,20130826,34.6,37.25,34.55,36.85,11385548,0
HEG,20130826,152.75,153.9,151.55,153.45,4763,0
HEIDELBERG,20130826,30,30.5,29.25,29.7,29627,0
HELIOSMATH,20130826,65,66.85,63.25,66.55,79272,0
HERCULES,20130826,85,86.9,83.55,86.1,11897,0
HERITGFOOD,20130826,206,230,202.8,207.35,5584,0
HEROMOTOCO,20130826,1905,1957.5,1901.3,1945.25,308439,0
HEXATRADEX,20130826,13.7,13.95,12.7,12.95,7363,0
HEXAWARE,20130826,126,129.5,124.5,128.15,8594084,0
HFCL,20130826,7.25,7.35,7.2,7.3,313468,0
HGS,20130826,235,244.45,227.3,229.95,54596,0
HIKAL,20130826,398.1,415,395.3,409.15,4054,0
HIL,20130826,288,302.7,286.15,293,4676,0
HILTON,20130826,8.7,8.7,8.7,8.7,30,0
HIMATSEIDE,20130826,31.25,32,31.25,31.95,9449,0
HINDALCO,20130826,103.9,107.5,102.5,104.4,9829310,0
HINDCOPPER,20130826,57.65,60.25,57.65,58.4,511665,0
HINDDORROL,20130826,9.1,9.5,9.1,9.2,3402,0
HINDMOTORS,20130826,6.5,6.85,6.2,6.8,174354,0
HINDOILEXP,20130826,31.5,31.5,29.3,31.5,285941,0
HINDPETRO,20130826,185.6,189.9,182,185.8,1358513,0
HINDUJAVEN,20130826,273.25,273.25,262.5,265.55,1764,0
HINDUNILVR,20130826,606,616.5,600.1,608.5,1064662,0
HINDZINC,20130826,116.7,121.2,115.25,117.5,1762732,0
HIRAFERRO,20130826,9.9,9.9,9.9,9.9,4266,0
HIRECT,20130826,37.3,37.8,37,37.75,769,0
HITACHIHOM,20130826,118,118,114,115.5,23107,0
HITECHGEAR,20130826,59.3,61.5,59.3,60.05,125,0
HITECHPLAS,20130826,35,35,35,35,12,0
HMT,20130826,22.9,22.9,21.6,22.35,40010,0
HMVL,20130826,122.5,122.5,117.5,119.75,78,0
HNGSNGBEES,20130826,1659.9,1670,1589.49,1592.52,165,0
HOCL,20130826,8,8,7.7,7.7,7634,0
HONAUT,20130826,2291.05,2339.95,2291.05,2313.05,480,0
HONDAPOWER,20130826,297,324.45,297,302.35,36534,0
HORIZONINF,20130826,41.65,44.9,41.4,43.5,676,0
HOTELEELA,20130826,16.25,16.4,15.75,15.85,54162,0
HOTELRUGBY,20130826,3.65,3.65,3.6,3.6,2900,0
HOVS,20130826,24.4,24.9,24,24.55,642,0
HSIL,20130826,84.05,84.05,81.2,81.35,12925,0
HTMEDIA,20130826,89.2,91.75,89.05,90.5,5535,0
HUBTOWN,20130826,136.8,138.75,133.6,137.75,14699,0
HYDROS&S,20130826,42.15,42.15,42.15,42.15,256,0
IBIPL,20130826,2.2,2.2,2.1,2.15,208158,0
IBPOW,20130826,5.8,6.05,5.8,6,1464607,0
IBREALEST,20130826,61.35,61.95,59.6,60.75,3436007,0
IBSEC,20130826,10.1,10.3,10.1,10.2,173655,0
IBULHSGFIN,20130826,203,212.9,201.2,203.7,209082,0
IBWSL,20130826,13,13.9,13,13.45,10555,0
ICICIBANK,20130826,852.55,858.25,821.1,830.45,6577322,0
ICIL,20130826,30.15,30.35,28.35,30.3,17338,0
ICRA,20130826,1221,1221,1173,1178.8,2353,0
ICSA,20130826,3.3,3.35,3.15,3.2,104581,0
IDBI,20130826,59,59.1,57.75,58.35,1594030,0
IDBIGOLD,20130826,3010,3030,2986.6,3019.95,1255,0
IDEA,20130826,158,163.8,157.2,160.85,3484703,0
IDFC,20130826,103.75,105.4,94,94.75,20114362,0
IFBAGRO,20130826,137,137,132.65,133.2,139,0
IFBIND,20130826,48,58,47.25,55.95,38491,0
IFCI,20130826,20,20.15,19.5,19.75,7333175,0
IFGLREFRAC,20130826,29.2,29.7,29,29.15,7839,0
IGARASHI,20130826,62.55,64.5,62.55,64.5,850,0
IGL,20130826,275,277.8,271.25,274,361766,0
IGPL,20130826,16.9,18.15,16.9,16.9,606,0
IIFLNIFTY,20130826,563.25,565,557.9,560.16,366,0
IL&FSENGG,20130826,24,25.4,23.75,24.15,5842,0
IL&FSTRANS,20130826,119.9,124.8,118.05,118.6,24578,0
IMFA,20130826,177.9,187,177.9,183.7,51419,0
IMPAL,20130826,419.4,419.4,401.15,404.35,65,0
IMPEXFERRO,20130826,3.2,3.25,3.1,3.25,11501,0
INDBANK,20130826,3.65,3.65,3.5,3.65,6894,0
INDHOTEL,20130826,42.45,43.2,41.55,42.35,316488,0
INDIACEM,20130826,49.1,50.1,47.65,48.9,1311410,0
INDIAGLYCO,20130826,90.55,107.6,90.55,102.65,546996,0
INDIAINFO,20130826,53,53.9,52,52.3,21944,0
INDIANB,20130826,68.9,69.9,67.8,68.9,274106,0
INDIANCARD,20130826,86,88,83.7,84,248,0
INDIANHUME,20130826,86.5,92.2,85,90.9,152,0
INDNIPPON,20130826,149.5,149.95,146.45,147.8,20,0
INDOCO,20130826,63.7,65.5,62,65,13387,0
INDORAMA,20130826,13.2,13.65,13.2,13.5,1148,0
INDOSOLAR,20130826,1.8,1.8,1.65,1.8,45233,0
INDOTECH,20130826,52,54.6,52,52.1,4182,0
INDOTHAI,20130826,9.75,9.75,9.15,9.35,1225,0
INDOWIND,20130826,2.65,2.7,2.45,2.45,64508,0
INDRAMEDCO,20130826,32.35,32.7,31.95,32.15,47778,0
INDSWFTLAB,20130826,24,24.25,21.6,22.15,70311,0
INDSWFTLTD,20130826,5.3,5.3,5,5.3,10791,0
INDTERRAIN,20130826,72,75.6,72,75.6,32,0
INDUSINDBK,20130826,375,383,368.95,374.55,3088890,0
INFINITE,20130826,115.25,118.5,115.25,118,46797,0
INFODRIVE,20130826,4.45,4.45,4.45,4.45,1491,0
INFOTECENT,20130826,172.35,178.45,172.3,176.85,3223,0
INFRABEES,20130826,208.99,208.99,201.17,202.52,348,0
INFRATEL,20130826,139.3,139.5,128.5,132.3,1110011,0
INFY,20130826,3019.95,3049.85,3008.5,3030.7,696443,0
INGERRAND,20130826,314,321.75,310.1,317,2584,0
INGVYSYABK,20130826,469.55,472.5,457,465.85,46749,0
INNOIND,20130826,26.8,26.8,25.65,25.65,1254,0
INOXLEISUR,20130826,58,61.25,58,60.8,29429,0
INSECTICID,20130826,325,348.95,316.1,321.6,2008,0
INTEGRA,20130826,5.75,5.75,5.75,5.75,100,0
INVENTURE,20130826,7.5,7.9,7.4,7.45,3751,0
IOB,20130826,40.35,40.6,38.9,39.8,1301231,0
IOC,20130826,213.8,217.7,209.15,214.7,493709,0
IPCALAB,20130826,622.2,635,615.55,624.4,59710,0
IPGETF,20130826,2970,3032.5,2970,3029.85,7987,0
IPRINGLTD,20130826,31,31,31,31,50,0
IRB,20130826,72.2,73.75,70.8,71.65,752472,0
ISMTLTD,20130826,9.45,9.45,8.95,9,38033,0
ITC,20130826,310.25,312.65,306.05,307.5,5797628,0
ITDCEM,20130826,145,145,141.05,144.85,1355,0
ITI,20130826,13.25,13.75,13.15,13.2,45100,0
IVC,20130826,17.4,17.4,15.8,15.9,175778,0
IVRCLINFRA,20130826,10.25,10.7,10.25,10.45,2088688,0
J&KBANK,20130826,1135.95,1139.2,1071.3,1101.5,51715,0
JAGRAN,20130826,84.1,85,82.15,84.5,53170,0
JAIBALAJI,20130826,21.9,22.25,21,21.4,6331,0
JAICORPLTD,20130826,41.2,42.3,40.6,41.25,274628,0
JAIHINDPRO,20130826,12.4,12.4,12.4,12.4,500,0
JAMNAAUTO,20130826,60,60,60,60,100,0
JAYAGROGN,20130826,78,78,73,74.85,1416,0
JAYNECOIND,20130826,6.75,6.75,6.4,6.7,33446,0
JAYSREETEA,20130826,86.5,88.8,85.35,85.8,11783,0
JBCHEPHARM,20130826,81.1,82.8,81,81.85,43432,0
JBFIND,20130826,97.9,97.95,93.2,94.05,41769,0
JBMA,20130826,53.8,56,53.8,56,118,0
JCTEL,20130826,0.35,0.4,0.35,0.4,20700,0
JENSONICOL,20130826,2.4,2.4,2.4,2.4,2127,0
JETAIRWAYS,20130826,319.5,327,309.7,314.15,986729,0
JHS,20130826,6.6,7.2,6.6,7.1,24638,0
JIKIND,20130826,0.8,0.8,0.7,0.8,38823,0
JINDALPHOT,20130826,70.75,72.9,70.7,72,1756,0
JINDALPOLY,20130826,134.45,138.55,133.1,136.2,21769,0
JINDALSAW,20130826,49.9,51.65,48.8,50,133889,0
JINDALSTEL,20130826,243,247.8,238.75,244.05,2910857,0
JINDCOT,20130826,7.8,7.95,7,7.5,13410,0
JINDRILL,20130826,152.95,152.95,146,147.15,1372,0
JINDWORLD,20130826,66,71.95,66,69.4,791,0
JISLDVREQS,20130826,27,28.7,27,27.55,21362,0
JISLJALEQS,20130826,56.3,58.15,55.15,55.75,2287187,0
JKCEMENT,20130826,185,185,175,182.4,17220,0
JKIL,20130826,144.85,151.9,138.55,150.2,1551,0
JKLAKSHMI,20130826,61.5,61.5,59.7,60.4,45657,0
JKPAPER,20130826,27.75,27.75,24.75,25.4,7011,0
JKTYRE,20130826,89.3,91.6,89.3,89.55,31788,0
JMCPROJECT,20130826,71.9,71.9,64.45,64.5,3912,0
JMFINANCIL,20130826,20.5,21,19.95,20.05,732928,0
JMTAUTOLTD,20130826,130,130.15,130,130.15,6987,0
JOCIL,20130826,76,79,76,79,1508,0
JPASSOCIAT,20130826,35,36.05,34,35.7,45390834,0
JPINFRATEC,20130826,16,16.2,15.75,15.95,583208,0
JPPOWER,20130826,13.1,13.45,12.65,12.95,10061660,0
JSL,20130826,39.35,42.45,39.35,41.9,96526,0
JSWENERGY,20130826,39.05,39.75,38.4,39.4,827764,0
JSWHL,20130826,339,355,337.6,345.05,90045,0
JSWSTEEL,20130826,551.05,555.45,530.4,539.85,1616799,0
JUBILANT,20130826,80.45,82.9,78.5,79.35,18998,0
JUBLFOOD,20130826,1055.35,1085,1055.35,1075.95,111288,0
JUBLINDS,20130826,34.65,34.8,33.6,34.8,88063,0
JUNIORBEES,20130826,108,109.35,107.75,107.87,6609,0
JUSTDIAL,20130826,675.3,680,660,674,8015,0
JVLAGRO,20130826,9.25,9.25,8.55,9,4583,0
JYOTHYLAB,20130826,163.4,168.25,159.05,161.25,84314,0
JYOTISTRUC,20130826,17.45,18.2,17.45,17.65,73567,0
KABRAEXTRU,20130826,25,25.9,25,25.85,1676,0
KAJARIACER,20130826,220,220.95,211.05,212.15,13541,0
KAKATCEM,20130826,62.6,62.6,62.6,62.6,1800,0
KALINDEE,20130826,66.05,68.2,65.6,67.05,68928,0
KALPATPOWR,20130826,60.15,61.45,59.8,60.7,85180,0
KALYANIFRG,20130826,92.4,92.4,92.4,92.4,25,0
KAMATHOTEL,20130826,56.65,58.45,55.7,55.8,11721,0
KANANIIND,20130826,12.3,12.5,12.05,12.05,9167,0
KANORICHEM,20130826,27.25,27.25,26.2,27,1546,0
KANSAINER,20130826,1075,1076.5,1060,1066.7,150,0
KARURVYSYA,20130826,337.8,337.8,328.05,329.1,50631,0
KAUSHALYA,20130826,3.85,3.85,3.85,3.85,100,0
KAVVERITEL,20130826,23.1,24.7,23.1,24.7,1205,0
KBIL,20130826,970,970,970,970,25,0
KCP,20130826,25.1,25.5,25,25.1,21428,0
KCPSUGIND,20130826,16.3,16.45,16,16.15,71673,0
KEC,20130826,24.55,25.6,24.55,25,261576,0
KECL,20130826,14.5,15.2,14.5,14.75,2898,0
KEI,20130826,7.7,7.85,7.45,7.55,23581,0
KEMROCK,20130826,18.2,19,17.2,17.2,33794,0
KERNEX,20130826,32,34.5,32,33.45,19603,0
KESORAMIND,20130826,55,57,55,55.8,16808,0
KFA,20130826,3.65,3.75,3.6,3.65,687319,0
KGL,20130826,1.35,1.4,1.25,1.35,556422,0
KHAITANELE,20130826,76.7,76.7,76.7,76.7,10,0
KIL,20130826,25.5,25.5,24.6,25.4,3414,0
KILITCH,20130826,18.5,18.9,17.7,18.2,7715,0
KIRIINDUS,20130826,9.05,9.1,8.75,9.1,37841,0
KIRLOSBROS,20130826,154.9,154.9,152,152.95,231,0
KIRLOSENG,20130826,170,170,158.75,161.35,637,0
KITEX,20130826,57.85,58.95,57.6,57.65,3066,0
KITPLYIND,20130826,1.85,1.85,1.85,1.85,1285,0
KKCL,20130826,749,749,733,740.45,41,0
KLGSYSTEL,20130826,5.55,6.05,5.55,6.05,600,0
KLRF,20130826,21.5,23.35,21.5,23.35,5100,0
KNRCON,20130826,95,95,95,95,2,0
KOHINOOR,20130826,31.7,32.05,31.25,32.05,47395,0
KOKUYOCMLN,20130826,29.85,30.4,29,30.15,37259,0
KOLTEPATIL,20130826,61.1,61.1,57.65,59.05,44306,0
KOPRAN,20130826,14.75,15.2,14.2,14.9,19006,0
KOTAKBANK,20130826,649.25,650,625,633.15,739016,0
KOTAKGOLD,20130826,2900.05,2944.35,2900.05,2941.1,13502,0
KOTAKNIFTY,20130826,560,564,559,560,87,0
KOTAKPSUBK,20130826,221,226,218,219.9,339,0
KOTARISUG,20130826,6.9,7.75,6.85,7.1,4408,0
KOTHARIPET,20130826,6.7,6.75,6.65,6.75,6360,0
KOTHARIPRO,20130826,343.85,358.8,338.6,346.25,362,0
KOUTONS,20130826,2.8,3,2.75,2.85,39188,0
KOVAI,20130826,126.25,130,126.25,130,507,0
KPIT,20130826,131,133.85,130.15,132.65,171569,0
KPRMILL,20130826,129,129,125,127.3,5924,0
KRBL,20130826,25.35,25.45,24.7,25.15,187164,0
KSBPUMPS,20130826,204,204,198,198,1291,0
KSCL,20130826,1619.35,1619.35,1560,1572.45,6527,0
KSERASERA,20130826,11.2,12.15,11.05,12.05,1908118,0
KSK,20130826,52.8,53.8,51.3,53.3,7489,0
KSL,20130826,42.15,42.15,40.35,40.55,41642,0
KTKBANK,20130826,78,79.5,75.2,76.7,2123185,0
KWALITY,20130826,24.35,24.6,24.05,24.25,44072,0
L&TFH,20130826,56.8,57.2,56.4,56.5,658837,0
LAKSHMIEFL,20130826,28,28.5,27,27.8,36326,0
LAKSHVILAS,20130826,63.45,64.75,62.55,62.7,47643,0
LANCOIN,20130826,17.55,17.7,17.3,17.4,1718,0
LAOPALA,20130826,406,414.45,402,407.25,2722,0
LAXMIMACH,20130826,1798.2,1840,1782.2,1805.3,1223,0
LCCINFOTEC,20130826,0.3,0.3,0.3,0.3,1000,0
LGBBROSLTD,20130826,166,166,166,166,200,0
LIBERTSHOE,20130826,75.5,77.05,74.3,76.3,21424,0
LICHSGFIN,20130826,170,177.9,169.8,176.45,4727050,0
LINDEINDIA,20130826,243,248,241,247.15,10035,0
LIQUIDBEES,20130826,999.99,1000.01,999.99,1000,192971,0
LITL,20130826,5.3,5.4,5.2,5.25,1477345,0
LLOYDELENG,20130826,29,30.4,28.5,29.9,17309,0
LML,20130826,4.15,4.6,4.15,4.55,127580,0
LOKESHMACH,20130826,20.05,20.25,18,19,34233,0
LOTUSEYE,20130826,5.4,5.85,5.15,5.3,6186,0
LOVABLE,20130826,266.95,269,262.25,265.05,8394,0
LPDC,20130826,1.9,1.9,1.9,1.9,1120,0
LT,20130826,744.2,759.4,735,746.35,2151082,0
LUMAXIND,20130826,331.35,337,319.2,325.15,10543,0
LUMAXTECH,20130826,94.3,95.95,94.2,95.3,837,0
LUPIN,20130826,798.9,802.2,767.15,774,860378,0
LYKALABS,20130826,9.15,9.6,9.15,9.25,7219,0
M&M,20130826,820,821.75,797.5,807.9,1091055,0
M&MFIN,20130826,219.75,236.4,216,234.1,2979759,0
M100,20130826,6.97,6.98,6.71,6.75,7045,0
M50,20130826,73.33,73.35,72.12,72.19,5849,0
MADHUCON,20130826,8.2,8.4,8,8.4,37064,0
MADRASCEM,20130826,147,152.2,141.65,146.2,129407,0
MADRASFERT,20130826,13.05,13.5,12.2,12.4,51052,0
MAGMA,20130826,74.8,76,74.65,75.5,713,0
MAGNUM,20130826,2.25,2.25,2.25,2.25,160,0
MAHABANK,20130826,38.15,39.1,37.75,37.95,122828,0
MAHINDFORG,20130826,65.4,65.7,65.15,65.3,38293,0
MAHINDUGIN,20130826,70.1,73,70.1,72.4,8014,0
MAHLIFE,20130826,445,448.95,440,442.2,3452,0
MAHSCOOTER,20130826,357.05,365,357,363.1,5525,0
MAHSEAMLES,20130826,188.1,190,187.5,188.5,12301,0
MALUPAPER,20130826,6.15,6.15,6.15,6.15,100,0
MANAKSIA,20130826,51.95,52.75,50.6,51.6,6411,0
MANALIPETC,20130826,6.5,6.9,6.5,6.75,36823,0
MANAPPURAM,20130826,15,16.05,15,16.05,1038587,0
MANDHANA,20130826,232.9,235,231.5,231.9,42970,0
MANGCHEFER,20130826,50.05,51.4,50.05,50.8,84438,0
MANGLMCEM,20130826,98,99,97.3,98.7,2468,0
MANINDS,20130826,70.7,73,65.65,67.1,74588,0
MANINFRA,20130826,144.65,149.6,134,141.55,14515,0
MANJUSHREE,20130826,121,123.3,119.85,123.05,2388,0
MARALOVER,20130826,12.55,13.5,12.55,13.35,2894,0
MARG,20130826,17,17.2,16.35,16.55,9538,0
MARICO,20130826,207,211.55,202.8,208.55,135857,0
MARKSANS,20130826,7.4,7.55,7.1,7.3,759618,0
MARUTI,20130826,1300,1318.3,1294.45,1308.15,438706,0
MASTEK,20130826,114.9,118.45,113.1,115.35,7483,0
MAWANASUG,20130826,6.1,6.4,6,6.05,1479,0
MAX,20130826,170,171.65,168.25,170.05,71758,0
MAXWELL,20130826,11.1,11.8,11.1,11.65,24121,0
MAYURUNIQ,20130826,430,441.1,429,438.9,943,0
MBECL,20130826,46.95,49.4,46.95,48.3,56811,0
MBLINFRA,20130826,71.05,75.5,71,73.55,2297,0
MBSWITCH,20130826,16.1,17.2,16.1,17,179550,0
MCDHOLDING,20130826,20,20.9,20,20.5,15476,0
MCDOWELL-N,20130826,2230,2280,2186.2,2247.55,1015167,0
MCLEODRUSS,20130826,250.25,255.8,248.15,249.4,346655,0
MCX,20130826,307.7,307.7,307.7,307.7,67115,0
MEGASOFT,20130826,5.7,6,5.7,5.8,3214,0
MEGH,20130826,4.1,4.4,4.1,4.2,21334,0
MERCATOR,20130826,10.3,11.4,10.15,11.05,529165,0
MERCK,20130826,559.6,559.65,539.6,541,2260,0
METKORE,20130826,7.6,8.05,7.45,7.8,6023,0
MGOLD,20130826,3027.05,3070,3027.05,3048.1,603,0
MHRIL,20130826,227,227,220.1,222.8,11432,0
MIC,20130826,2.3,2.4,2.25,2.3,31802,0
MICROSEC,20130826,20.85,22.9,20.1,22.9,463,0
MICROTECH,20130826,2.85,2.85,2.65,2.65,100756,0
MINDAIND,20130826,139.75,139.8,131.5,133.9,740,0
MINDTREE,20130826,985,1013.75,985,1006.4,25008,0
MIRCELECTR,20130826,5.25,5.25,5,5.1,2076,0
MIRZAINT,20130826,20.15,20.55,20.05,20.1,20254,0
MMFL,20130826,72.9,75.8,72.9,74.8,3357,0
MMTC,20130826,47.9,49.45,47.3,47.7,621164,0
MOHITIND,20130826,43,43.95,39.8,40,216,0
MOIL,20130826,209.95,214.9,207.25,208.35,22276,0
MONNETISPA,20130826,111.5,112.45,106.45,109.2,38346,0
MONSANTO,20130826,599,600,596.55,599.1,2502,0
MORARJEE,20130826,19.65,19.75,19.65,19.75,334,0
MOREPENLAB,20130826,2.2,2.25,2.2,2.25,26290,0
MOSERBAER,20130826,2.7,2.8,2.65,2.75,492305,0
MOTHERSUMI,20130826,206.9,209.9,206.9,207.55,201893,0
MOTILALOFS,20130826,72.5,73.05,72.15,72.85,1784,0
MPHASIS,20130826,404,408,398.25,400.5,40426,0
MPSLTD,20130826,123.7,123.7,117.5,118.85,5068,0
MRF,20130826,13205,13375.75,13124,13237.2,7335,0
MRPL,20130826,30.2,30.55,29.75,30.4,143363,0
MSPL,20130826,15.35,15.35,14.7,15.05,1596,0
MTEDUCARE,20130826,95,95.95,91.35,92.3,6812,0
MTNL,20130826,11.15,11.15,10.6,10.7,901462,0
MUKANDENGG,20130826,23.65,23.65,21.35,22.05,19568,0
MUKANDLTD,20130826,20.5,21.9,20.5,21.9,2871,0
MUKTAARTS,20130826,28.85,28.85,26.9,27,1619,0
MUNJALAU,20130826,27.5,27.95,27.1,27.5,7696,0
MUNJALSHOW,20130826,56,56.5,55.3,55.45,3016,0
MURUDCERA,20130826,13.5,13.5,13.5,13.5,225,0
MUTHOOTFIN,20130826,100.55,102.9,99.1,100.8,166027,0
MVL,20130826,0.8,0.8,0.8,0.8,2700,0
MYSOREBANK,20130826,484,485.95,474,476.05,1085,0
N100,20130826,203,203,201,201.45,3847,0
NAGAROIL,20130826,3.2,3.25,3.1,3.2,19701,0
NAHARINDUS,20130826,40.05,40.05,39.5,39.5,2270,0
NAHARPOLY,20130826,10.8,10.8,10.8,10.8,700,0
NAHARSPING,20130826,72.65,74.5,71.6,71.7,18002,0
NAKODA,20130826,10.3,10.4,10,10.4,662,0
NANDANEXIM,20130826,28.6,30.75,28.6,30,80068,0
NATCOPHARM,20130826,595.9,611.6,583.25,585.2,28253,0
NATHSEED,20130826,3.9,3.9,3.7,3.9,2622,0
NATIONALUM,20130826,29,30.85,28.7,30.25,593320,0
NATNLSTEEL,20130826,12.65,13.35,12.65,13.05,5617,0
NAUKRI,20130826,308,308.95,297.1,298.1,843,0
NAVINFLUOR,20130826,170,174.45,165.65,170.9,2815,0
NAVNETPUBL,20130826,53.15,53.8,52,52.45,33646,0
NBCC,20130826,119.7,122.1,117,118.65,19008,0
NBVENTURES,20130826,173.95,173.95,165,168.2,870,0
NCC,20130826,18.8,19.15,18.35,18.5,545281,0
NCLIND,20130826,19.1,19.1,18.3,18.45,803,0
NCOPPER,20130826,1.95,2,1.95,2,4325,0
NDTV,20130826,83.1,85.1,82.95,83.45,24268,0
NECLIFE,20130826,10.9,11.45,10.9,11.25,103964,0
NEHAINT,20130826,6.3,6.4,6.3,6.4,404,0
NELCAST,20130826,15.7,16,15.4,15.5,2459,0
NELCO,20130826,31.95,35.8,30.55,35.05,122284,0
NEOCORP,20130826,19.05,19.05,19,19,401,0
NEPCMICON,20130826,1.5,1.65,1.5,1.65,3188,0
NESCO,20130826,648.7,674.3,644.5,650.5,1594,0
NESTLEIND,20130826,4860,4997,4855,4876,6713,0
NET4,20130826,11.25,11.7,10.85,11.35,4775,0
NETWORK18,20130826,29,30.2,29,29.9,79774,0
NEULANDLAB,20130826,228,228,217.45,220.2,4497,0
NEYVELILIG,20130826,56.9,58,56.5,56.75,59724,0
NFL,20130826,20.35,20.4,19.3,19.7,256482,0
NHPC,20130826,16.8,17.05,16.65,16.85,2968069,0
NIBL,20130826,6.7,7.4,6.7,7.4,4187,0
NIFETF,20130826,50.36,54.2,50.36,53.96,1238,0
NIFTYBEES,20130826,553,559,550.6,552.73,46705,0
NIITLTD,20130826,20,20.4,19.8,20,119948,0
NIITTECH,20130826,257,258.9,254.5,258.25,10855,0
NILKAMAL,20130826,99.05,101.95,97,99.25,58879,0
NIPPOBATRY,20130826,215,215,215,215,10,0
NITCO,20130826,12.6,12.85,12.25,12.65,2566,0
NITESHEST,20130826,10.35,10.85,9.85,10.8,54263,0
NITINFIRE,20130826,56,56,51.65,53.7,41991,0
NITINSPIN,20130826,9.95,9.95,9.85,9.95,13627,0
NMDC,20130826,117,120.5,115.7,118.15,3752707,0
NOCIL,20130826,12.7,12.9,12.55,12.75,48285,0
NOIDATOLL,20130826,21,21.45,20.6,21.15,206245,0
NOVOPANIND,20130826,33.5,33.5,33.5,33.5,10,0
NRBBEARING,20130826,32,33.2,32,32.1,4036,0
NRC,20130826,1.85,1.85,1.85,1.85,120,0
NSIL,20130826,525,525,500,500,107,0
NTPC,20130826,130.2,133.5,130,132.4,4340319,0
NUCENT,20130826,11,11.05,10.95,11,1366,0
NUCLEUS,20130826,79.5,82.9,79.5,81.2,37687,0
NUTEK,20130826,0.45,0.45,0.4,0.45,8416,0
OBEROIRLTY,20130826,170,173.5,168.05,169.3,28778,0
OCL,20130826,130,131.4,125.5,128.1,11855,0
OFSS,20130826,2852.1,2905,2830,2852.65,24548,0
OIL,20130826,454.95,457,448.2,454.15,67861,0
OILCOUNTUB,20130826,32.1,35.8,31,35.2,8013,0
OISL,20130826,21.45,21.5,21.45,21.5,405,0
OMAXAUTO,20130826,30.5,31.4,29.6,29.9,7432,0
OMAXE,20130826,140.05,140.55,139.95,140.55,220666,0
OMKARCHEM,20130826,94.3,97.6,93.1,97,25096,0
OMNITECH,20130826,18,18,18,18,6582,0
ONELIFECAP,20130826,183.95,187.25,180,185.3,1368,0
ONGC,20130826,279.45,279.75,266,268.05,4346319,0
ONMOBILE,20130826,24.8,24.95,24,24.15,83577,0
ONWARDTEC,20130826,40.95,41.25,40.65,41.25,869,0
OPTOCIRCUI,20130826,24.95,26.15,24.8,25.7,1670471,0
ORBITCORP,20130826,14.55,14.55,13.8,14.05,72186,0
ORCHIDCHEM,20130826,43.25,44.7,43.1,43.3,199231,0
ORIENTABRA,20130826,15.4,15.45,14.1,14.1,69679,0
ORIENTBANK,20130826,139.25,139.25,134,136.25,1019290,0
ORIENTBELL,20130826,40.1,43.4,40,43,3264,0
ORIENTCEM,20130826,34.9,34.95,32.45,33.45,37517,0
ORIENTHOT,20130826,17.05,17.2,16.6,16.8,46931,0
ORIENTPPR,20130826,6.55,6.55,6.2,6.25,152406,0
ORIENTREF,20130826,24.25,25.05,23.9,24.1,9843,0
ORISSAMINE,20130826,1806.2,1940,1806.2,1874.4,13635,0
OUDHSUG,20130826,15.55,16.2,15.55,16.15,1845,0
PAGEIND,20130826,4199.4,4199.4,4060,4069.85,2246,0
PANACEABIO,20130826,89.65,90.9,88,89.95,6094,0
PANAMAPET,20130826,126.8,126.8,124,124,130,0
PAPERPROD,20130826,61.5,62,61.5,61.75,4318,0
PARABDRUGS,20130826,3.95,4.05,3.8,3.8,8542,0
PARACABLES,20130826,1.25,1.3,1.2,1.25,8748,0
PARAL,20130826,48.6,51.5,48.6,51,1846,0
PARASPETRO,20130826,0.2,0.2,0.15,0.15,181782,0
PARSVNATH,20130826,32.1,32.9,31,31.5,132044,0
PATELENG,20130826,31,34.25,30.7,32.8,333427,0
PATINTLOG,20130826,10.5,10.5,10.5,10.5,1,0
PCJEWELLER,20130826,96.1,97.8,89.1,90.1,564870,0
PDPL,20130826,46.15,50,46.15,46.25,149,0
PEL,20130826,564,571,557.6,568.1,7242,0
PENIND,20130826,22.5,22.5,22.1,22.2,22037,0
PENINLAND,20130826,33,33.6,31.15,31.5,127295,0
PERSISTENT,20130826,535,574,535,571.75,12032,0
PETRONENGG,20130826,41.25,43.2,40.7,41.25,1542,0
PETRONET,20130826,125.55,129.1,125,126.2,1630670,0
PFC,20130826,121.7,121.8,113,115.85,6221829,0
PFIZER,20130826,1100,1120,1095.05,1101.2,4541,0
PFOCUS,20130826,30.3,30.9,30.3,30.6,20148,0
PFRL,20130826,132,139.7,130,135.9,12983,0
PFS,20130826,10.8,11,10.6,10.7,183351,0
PGEL,20130826,84.5,84.5,82.05,84.35,1230,0
PGHH,20130826,2670,2688,2621.05,2643.2,827,0
PGIL,20130826,119.1,119.1,117.25,119,784,0
PHILIPCARB,20130826,37.5,39.2,37.5,37.75,16202,0
PHOENIXLTD,20130826,209.8,212,205.4,209.05,67800,0
PIDILITIND,20130826,227.05,231,227.05,229,112891,0
PIIND,20130826,130,132.8,127.55,128.05,39293,0
PILANIINV,20130826,1200,1200,1200,1200,2,0
PIPAVAVDOC,20130826,64.6,64.65,63.5,64,985731,0
PIRGLASS,20130826,96.45,96.5,95,96.2,14706,0
PIRLIFE,20130826,19.15,20.1,18.55,20.05,12141,0
PITTILAM,20130826,24.5,24.5,24.3,24.3,599,0
PLASTIBLEN,20130826,59.4,59.75,58.05,58.05,1599,0
PLETHICO,20130826,73.35,73.35,73.35,73.35,2410,0
PNB,20130826,485.4,491,476,479.25,949556,0
PNBGILTS,20130826,17.05,17.35,17.05,17.2,20834,0
POCHIRAJU,20130826,7,7,5.7,5.7,2510,0
POLARIND,20130826,1.9,1.9,1.9,1.9,85,0
POLARIS,20130826,107.4,108.75,103.9,104.95,505578,0
POLYMED,20130826,250.6,256,236.65,242.45,5870,0
POLYPLEX,20130826,121.9,121.9,117,117.5,9966,0
PONDYOXIDE,20130826,21.8,21.8,19.9,20.5,452,0
POWERGRID,20130826,97.7,98.45,97.2,97.95,13730827,0
PRADIP,20130826,3.85,3.95,3.75,3.9,1498,0
PRAENG,20130826,7.9,8.5,7.8,7.9,11091,0
PRAJIND,20130826,36,37.5,35.75,36.1,194428,0
PRAKASH,20130826,30,30.9,30,30.4,27388,0
PRAKASHCON,20130826,0.85,0.9,0.85,0.85,7225,0
PRAKASHSTL,20130826,90,90.4,88.5,89.65,10656,0
PRATIBHA,20130826,16.95,20.3,16.95,19.1,653531,0
PRECOT,20130826,94.5,96,94.5,96,440,0
PRECWIRE,20130826,50.5,52.5,49.5,51.05,642,0
PREMIER,20130826,53.9,53.9,50,50.55,6256,0
PRESTIGE,20130826,116.6,119.6,115.15,116.25,447515,0
PRICOL,20130826,15,15.65,15,15.3,18242,0
PRISMCEM,20130826,25,25,23.5,23.9,58134,0
PRITHVI,20130826,8,8.15,8,8.15,600,0
PROVOGE,20130826,6.15,6.2,5.95,6.1,35763,0
PROZONECSC,20130826,22.8,22.8,21.05,21.6,29407,0
PSB,20130826,42.1,43,40.75,40.95,161887,0
PSL,20130826,19.25,21.8,19.25,20.3,43669,0
PSUBNKBEES,20130826,235,243,235,241,563,0
PTC,20130826,41.7,43.9,41.35,43.05,897887,0
PTL,20130826,19.5,19.7,19.5,19.5,407,0
PUNJLLOYD,20130826,22.05,22.6,21.65,22,3145842,0
PURVA,20130826,64.6,64.6,62.5,63.7,27421,0
PVP,20130826,3.8,4.65,3.8,4.5,18200,0
PVR,20130826,375,390,365,382.65,33122,0
QGOLDHALF,20130826,1442.8,1469.9,1438,1462.15,1506,0
QUINTEGRA,20130826,0.65,0.65,0.65,0.65,7,0
RADAAN,20130826,0.9,0.9,0.8,0.8,1253,0
RADICO,20130826,107.15,110.15,107.15,110.15,360326,0
RAIN,20130826,34,35.2,33.7,34.6,50752,0
RAINBOWPAP,20130826,76.25,76.45,74.5,74.9,30147,0
RAJESHEXPO,20130826,109.8,109.8,106.25,106.85,30794,0
RAJOIL,20130826,1.35,1.4,1.35,1.35,11320,0
RAJPALAYAM,20130826,250,257,248,255.05,2533,0
RAJRAYON,20130826,0.45,0.45,0.45,0.45,8100,0
RAJSREESUG,20130826,31.3,31.3,31.3,31.3,1300,0
RAJTV,20130826,387.9,387.9,375,383.25,10622,0
RALLIS,20130826,146,146,141.55,145.05,81339,0
RAMANEWS,20130826,4.95,4.95,4.55,4.7,2532,0
RAMCOIND,20130826,37.65,39,37,37.8,8607,0
RAMCOSYS,20130826,81.45,81.9,76,81.7,3023,0
RAMKY,20130826,33,34.35,32.55,32.95,19637,0
RANASUG,20130826,2,2,1.85,1.85,72168,0
RANBAXY,20130826,387.55,414.45,382,403.6,6343616,0
RANEHOLDIN,20130826,145,147,145,145.5,545,0
RASOYPR,20130826,13.3,13.45,13.2,13.25,343843,0
RATNAMANI,20130826,121,128.7,121,125.7,343,0
RAYMOND,20130826,200.2,204.95,193.15,198.75,373342,0
RBL,20130826,107,109.75,107,109.2,804,0
RBN,20130826,46,47.85,46,47.85,68636,0
RCF,20130826,28,29.2,28,28.55,278131,0
RCOM,20130826,116.95,120.6,114.7,116.45,8469043,0
RECLTD,20130826,190.25,191.55,183.6,187,1754464,0
REDINGTON,20130826,57,59.45,57,58.45,372409,0
REFEX,20130826,3.35,3.35,3.35,3.35,2,0
REIAGROLTD,20130826,9.3,9.55,9.25,9.3,882919,0
REISIXTEN,20130826,0.45,0.5,0.45,0.5,172756,0
RELAXO,20130826,736.05,759.8,733,735.4,388,0
RELBANK,20130826,1090.71,1090.73,1011.25,1039.15,470,0
RELCAPITAL,20130826,318.25,321.85,310.5,314.7,3806811,0
RELCNX100,20130826,59.99,60,59.5,59.9,216,0
RELGOLD,20130826,2841.3,2884.9,2841.05,2863.3,10749,0
RELIANCE,20130826,822.5,831.45,808.4,822.6,2266639,0
RELIGARE,20130826,320,323.8,312,317,93473,0
RELIGAREGO,20130826,2994,3050,2994,3037.65,509,0
RELINFRA,20130826,361.8,364.8,348.1,352.75,3028950,0
RELMEDIA,20130826,42,43.65,42,42.15,25326,0
RENUKA,20130826,15.3,15.95,15.3,15.6,4227908,0
REPCOHOME,20130826,236.95,244.35,230,234.05,12969,0
REPRO,20130826,130.7,132.8,129.65,129.95,688,0
RESPONIND,20130826,89.35,104,86,89.9,36524,0
RICOAUTO,20130826,6.4,6.4,6,6.1,132306,0
RIIL,20130826,297.8,304,292.25,296.2,113342,0
RJL,20130826,52.85,52.85,49.2,49.9,346,0
RKDL,20130826,7.2,7.2,6.7,6.7,6477,0
RKFORGE,20130826,67,68,65.05,65.25,5347,0
RML,20130826,111,111,111,111,16,0
RMMIL,20130826,0.5,0.55,0.45,0.55,212518,0
ROHITFERRO,20130826,11.15,11.2,11,11.15,5891,0
ROHLTD,20130826,19.5,22.95,19.05,21.85,8338,0
ROLTA,20130826,58.7,60.25,58.25,59.6,168462,0
ROSSELLIND,20130826,27.25,29.3,27.25,29.3,319,0
RPGLIFE,20130826,58.2,58.2,55.85,56.65,7518,0
RPOWER,20130826,69.55,70.8,68.5,69.65,7156870,0
RPPINFRA,20130826,37,39,37,37.95,13661,0
RSSOFTWARE,20130826,117.15,121.4,117.15,119.8,14077,0
RSWM,20130826,129.5,132.9,129.5,130.85,14565,0
RSYSTEMS,20130826,274,274,264.7,264.7,300,0
RUBYMILLS,20130826,149,149.05,145,146.85,178,0
RUCHINFRA,20130826,17.7,17.7,16.9,17,2662,0
RUCHIRA,20130826,17.5,17.9,17.5,17.75,4465,0
RUCHISOYA,20130826,33.15,34.8,33.15,34.8,184110,0
RUSHIL,20130826,38,42.1,37.1,39.75,15466,0
SABERORGAN,20130826,93,93.5,92,93.5,1170,0
SABTN,20130826,77.25,77.25,76.05,76.1,37336,0
SADBHAV,20130826,58,60,57.05,59.1,312580,0
SAGCEM,20130826,209.9,230,208.95,225.5,3281,0
SAHPETRO,20130826,7.6,7.85,7.6,7.8,1525,0
SAIL,20130826,47.5,48,46,46.95,5278260,0
SAKHTISUG,20130826,13.1,13.6,12.6,13.4,15272,0
SAKSOFT,20130826,42,45,42,45,4,0
SAKUMA,20130826,13.1,13.5,13.05,13.2,150,0
SALSTEEL,20130826,1.05,1.15,0.95,1.15,11305,0
SANGAMIND,20130826,31.55,31.55,30.3,30.35,920,0
SANGHIIND,20130826,14.6,14.6,14.3,14.45,1199,0
SANGHVIFOR,20130826,15.9,16.5,15.8,16.4,8522,0
SANGHVIMOV,20130826,38.5,39.9,37,37.8,9050,0
SANOFI,20130826,2388.7,2598,2350,2512.65,3018,0
SANWARIA,20130826,24.85,24.85,24.2,24.5,6765,0
SARDAEN,20130826,80.55,92,80.55,89.4,13589,0
SAREGAMA,20130826,58,58,54.4,56.2,101466,0
SASKEN,20130826,116,123.4,116,122.1,21501,0
SATHAISPAT,20130826,26.65,26.65,24.85,24.85,201,0
SAVERA,20130826,36.95,38.6,35,37.95,6495,0
SBBJ,20130826,338.85,338.85,330,331.1,2713,0
SBIGETS,20130826,2980,3020,2975.15,3003.35,16260,0
SBIN,20130826,1571.1,1584.85,1545.15,1557.25,1700161,0
SBT,20130826,441.9,441.9,429,430.9,1845,0
SCHNEIDER,20130826,57.15,58.85,56.6,57.95,9585,0
SCI,20130826,30.4,33.9,30.4,32.75,470183,0
SEAMECLTD,20130826,44,44.7,43,44,3750,0
SEINV,20130826,392.8,393.15,392,392,69632,0
SELAN,20130826,242.15,248.9,242.15,246.25,23138,0
SELMCL,20130826,3.2,3.25,3.15,3.25,150335,0
SESAGOA,20130826,154.45,170.6,154.2,167.7,21756611,0
SESHAPAPER,20130826,184.95,184.95,176.35,178.05,252,0
SGJHL,20130826,73,74.45,69.15,69.75,58217,0
SHAHALLOYS,20130826,5.25,5.25,5.25,5.25,100,0
SHAKTIPUMP,20130826,44.1,44.7,43.2,43.7,5511,0
SHALPAINTS,20130826,53.55,56.5,53.55,55.75,6816,0
SHANTIGEAR,20130826,50,52.75,50,52.5,10368,0
SHARIABEES,20130826,126,127.98,126,127.97,67,0
SHARONBIO,20130826,310.1,312.25,308.7,311.8,8825,0
SHARRESLTD,20130826,30.55,31.35,30,30.75,10606,0
SHASUNPHAR,20130826,61.1,61.75,60.3,60.9,55344,0
SHILPAMED,20130826,174.95,179.95,172,176,6416,0
SHILPI,20130826,14.45,14.8,14.05,14.75,25630,0
SHIRPUR-G,20130826,43.6,47.55,43.6,47.2,1155,0
SHIV-VANI,20130826,10,10.5,10,10.5,273599,0
SHIVAMAUTO,20130826,84,84,84,84,250,0
SHLAKSHMI,20130826,25.75,25.75,25,25,11185,0
SHOPERSTOP,20130826,359.95,365,352,354.45,2502,0
SHREEASHTA,20130826,0.75,0.75,0.7,0.7,184304,0
SHREECEM,20130826,3729,3729,3610,3616.9,20737,0
SHREERAMA,20130826,8.6,8.6,8.55,8.55,8796,0
SHRENUJ,20130826,104,104.5,99.65,102.85,73238,0
SHREYAS,20130826,20.1,20.1,20.1,20.1,50,0
SHRIRAMCIT,20130826,900,900,895,897,38,0
SHRIRAMEPC,20130826,37.25,38,37.05,37.85,4698,0
SHYAMTEL,20130826,17.9,17.95,17.4,17.5,256,0
SICAGEN,20130826,12.9,12.9,10.1,10.1,19,0
SICAL,20130826,57.5,57.5,56.05,56.1,1626,0
SIEMENS,20130826,456.7,458,440.35,446.25,226600,0
SIGNETIND,20130826,309.5,310.45,302.05,302.6,8243,0
SILINV,20130826,38.4,38.4,38.05,38.05,277,0
SIMPLEX,20130826,9.15,9.15,9.15,9.15,3349,0
SIMPLEXCAS,20130826,28,29,28,29,101,0
SIMPLEXINF,20130826,43,46.5,42.5,43.2,61745,0
SINTEX,20130826,21.6,22.3,21.5,21.75,3525900,0
SITICABLE,20130826,15.25,16.25,15.25,15.9,314675,0
SIYSIL,20130826,199.95,199.95,194.15,196.5,340,0
SJVN,20130826,20.1,20.1,19.7,19.75,48397,0
SKFINDIA,20130826,473.35,473.35,455,460,10321,0
SKMEGGPROD,20130826,5.9,5.9,5.9,5.9,500,0
SKSMICRO,20130826,115.2,117.05,112.4,113.1,67970,0
SKUMARSYNF,20130826,2.75,2.75,2.6,2.65,1033264,0
SMARTLINK,20130826,42,43,42,42.95,1327,0
SMLISUZU,20130826,258,277,256,263.6,1679,0
SMOBILITY,20130826,36.1,37.65,34.5,37.6,25422,0
SMPL,20130826,0.8,0.8,0.8,0.8,53022,0
SMSPHARMA,20130826,159,164,159,162.7,19,0
SOBHA,20130826,233.95,246.95,233.95,244.8,55319,0
SOLARINDS,20130826,824.95,825,760,769.95,7777,0
SOMANYCERA,20130826,70.2,73.5,70,70.95,3716,0
SONASTEER,20130826,9.15,10.1,9.15,9.8,56047,0
SONATSOFTW,20130826,24,25.1,23.75,24.65,49204,0
SOTL,20130826,356,358.95,349.9,350.45,746,0
SOUISPAT,20130826,3.5,3.5,3.2,3.2,186309,0
SOUTHBANK,20130826,20.25,20.5,20.2,20.25,622393,0
SPARC,20130826,118.75,120.8,115,115.7,45254,0
SPECIALITY,20130826,126,135,123.25,134.7,14029,0
SPIC,20130826,8.1,8.65,8.1,8.35,34186,0
SPLIL,20130826,3.45,3.65,3.45,3.45,7950,0
SPMLINFRA,20130826,29.3,29.35,27,27,110,0
SPYL,20130826,2.65,2.75,2.65,2.75,25198,0
SREINFRA,20130826,20.2,20.2,19.55,19.6,169448,0
SRF,20130826,139.1,143.5,139.1,141.75,29929,0
SRGINFOTEC,20130826,0.2,0.25,0.2,0.25,5799,0
SRSLTD,20130826,30.4,30.4,28.9,29.4,29067,0
SRTRANSFIN,20130826,555,566,536.25,540.1,211569,0
SSWL,20130826,120,123.85,118.1,120,1725,0
STAR,20130826,809,829,802,806.35,73392,0
STCINDIA,20130826,131,140.7,129,136.25,277073,0
STEL,20130826,8,8,8,8,150,0
STER,20130826,87.3,92.85,85.95,90.3,56780482,0
STERLINBIO,20130826,4.8,4.8,4.6,4.75,36333,0
STERTOOLS,20130826,100,100,96.2,99.9,360,0
STOREONE,20130826,26,26,24,24.05,2092,0
STRTECH,20130826,19.35,19.4,18.35,18.6,146011,0
STYABS,20130826,340,358,340,354.1,827,0
SUBEX,20130826,5.15,5.2,4.75,4.75,384970,0
SUBROS,20130826,18.9,19.6,18.8,19.1,3321,0
SUDAR,20130826,7.5,7.95,7.35,7.35,41993,0
SUDARSCHEM,20130826,300,305,300,300,400,0
SUJANAUNI,20130826,0.6,0.65,0.6,0.6,326303,0
SUMEETINDS,20130826,20.35,20.4,19.75,20.05,97586,0
SUNCLAYLTD,20130826,286.95,296.85,285,295.5,378,0
SUNDARAM,20130826,20.75,20.75,20,20.1,147120,0
SUNDARMFIN,20130826,490,503,483.2,492.75,3592,0
SUNDRMBRAK,20130826,155,155.05,152.1,155,646,0
SUNDRMFAST,20130826,33.75,34,33.3,33.55,8578,0
SUNFLAG,20130826,16.15,16.55,16.1,16.45,11920,0
SUNILHITEC,20130826,41,41.7,40.6,40.7,8302,0
SUNPHARMA,20130826,514,522,510,517,1994208,0
SUNTECK,20130826,335.75,338.2,330,334.85,1595,0
SUNTV,20130826,374,378.8,371.5,376.2,342727,0
SUPERSPIN,20130826,4.3,4.6,4.3,4.6,3050,0
SUPPETRO,20130826,55,56.95,55,55.1,3729,0
SUPRAJIT,20130826,32,33.5,32,32.3,16723,0
SUPREMEIND,20130826,333.45,342,329.5,334.05,25161,0
SUPREMEINF,20130826,183.9,183.9,176,181.35,2068,0
SUPREMETEX,20130826,5.35,5.35,5.35,5.35,700,0
SURANAIND,20130826,71.2,71.2,71.2,71.2,55,0
SURANAT&P,20130826,17.3,17.3,17.3,17.3,2000,0
SURYAJYOTI,20130826,7,7,7,7,1,0
SURYALAXMI,20130826,44,45.1,44,44,133,0
SURYAPHARM,20130826,0.7,0.7,0.65,0.65,49051,0
SURYAROSNI,20130826,63.3,64.35,62.1,62.9,9830,0
SUTLEJTEX,20130826,138,138.1,138,138.1,1081,0
SUVEN,20130826,33.3,34.7,32.7,33.05,248672,0
SUZLON,20130826,6.45,6.6,6.3,6.35,3055309,0
SWANENERGY,20130826,108,108,102.5,103.05,179029,0
SWARAJENG,20130826,474.95,475,460,468,1277,0
SWELECTES,20130826,148,156.05,144,155.75,8795,0
SYMPHONY,20130826,294.95,296.55,290.15,294.85,646,0
SYNDIBANK,20130826,64.9,69,64.55,67.45,3011297,0
TAJGVK,20130826,55.3,56.4,54.75,55,20180,0
TAKE,20130826,29.75,29.95,29.15,29.5,1696,0
TAKSHEEL,20130826,3.8,4.1,3.8,4.1,19847,0
TALBROAUTO,20130826,38.45,38.95,38.3,38.95,11041,0
TALWALKARS,20130826,128.9,130.5,127.35,128.8,16756,0
TANLA,20130826,2.9,3,2.8,2.95,18853,0
TANTIACONS,20130826,13.25,14.25,13.2,14.15,14454,0
TARAJEWELS,20130826,87,89.45,86,87.85,1287,0
TARAPUR,20130826,5.3,5.3,5.3,5.3,125,0
TARMAT,20130826,8.35,8.35,8.35,8.35,2,0
TATACHEM,20130826,246,252.7,244.3,250.15,119431,0
TATACOFFEE,20130826,955,992,955,972.4,69833,0
TATACOMM,20130826,166.7,169.9,164.5,166.85,299632,0
TATAELXSI,20130826,173,174.85,170.1,171,13653,0
TATAGLOBAL,20130826,147,147.5,143.1,144.05,1772634,0
TATAINVEST,20130826,360,363.9,356,361.8,2159,0
TATAMETALI,20130826,38,38.4,36.5,37.9,36078,0
TATAMOTORS,20130826,301.5,304.3,293.5,298.1,5415542,0
TATAMTRDVR,20130826,149.5,151.2,146.25,148.85,3325430,0
TATAPOWER,20130826,79,81.75,76.9,77.7,3178662,0
TATASPONGE,20130826,267,269.65,260.3,261.55,2339,0
TATASTEEL,20130826,284.05,285.4,273.6,277.15,10347770,0
TBZ,20130826,147.45,151.5,145.1,145.9,51298,0
TCI,20130826,46.95,46.95,45.6,46,4935,0
TCIDEVELOP,20130826,151,151,151,151,2932,0
TCPLTD,20130826,259.6,259.6,259.6,259.6,1,0
TCS,20130826,1823.1,1878.6,1814,1842,1331619,0
TDPOWERSYS,20130826,205,205.95,198,198.45,3758,0
TECHM,20130826,1370,1410,1360.7,1379.65,1576192,0
TECHNO,20130826,94.5,95.9,90.1,93.95,15909,0
TECPRO,20130826,18.8,18.8,18.75,18.75,12368,0
TEXINFRA,20130826,21,22.4,20.9,22.2,8435,0
TEXMOPIPES,20130826,3.75,3.9,3.75,3.9,17776,0
TEXRAIL,20130826,32.6,33,30.5,31.5,541747,0
TFCILTD,20130826,20.15,20.9,20,20.7,83735,0
TGBHOTELS,20130826,45,47.5,44.1,46.7,3015,0
THANGAMAYL,20130826,173,178.7,171.1,172.95,5419,0
THEBYKE,20130826,271.1,271.8,269.9,270.15,87902,0
THERMAX,20130826,540.2,571,540.2,560.1,30847,0
THINKSOFT,20130826,84.05,84.85,83.2,83.7,5358,0
THOMASCOOK,20130826,51.55,53.45,51.55,53.15,7761,0
TI,20130826,58.9,61.5,58.8,61,252481,0
TIDEWATER,20130826,6859,6880,6810,6838.95,84,0
TIIL,20130826,79,79,79,79,30,0
TIJARIA,20130826,3.65,3.95,3.65,3.8,4060,0
TIL,20130826,106,117,106,111.4,2038,0
TIMBOR,20130826,9.5,9.95,9.05,9.7,112781,0
TIMETECHNO,20130826,30.75,30.9,29.3,29.95,14515,0
TIMKEN,20130826,155.15,160.9,154,159.7,21393,0
TINPLATE,20130826,35,35.6,34.6,34.95,17915,0
TIPSINDLTD,20130826,50,50,50,50,200,0
TIRUMALCHM,20130826,69.35,72,69.35,69.95,5228,0
TITAN,20130826,229.1,232.7,223.95,228,1114779,0
TNPETRO,20130826,8.15,8.15,7.95,7.95,2585,0
TNPL,20130826,89.9,90.9,88.55,89,242360,0
TODAYS,20130826,1.75,1.75,1.75,1.75,100,0
TORNTPHARM,20130826,398,403.7,387.7,399.95,81827,0
TORNTPOWER,20130826,78,80.55,76.8,77.4,150032,0
TREEHOUSE,20130826,238.2,246.95,238.2,240.55,21743,0
TRENT,20130826,970,974.8,936.1,943.25,2592,0
TRF,20130826,104,108,103.65,105.55,3069,0
TRICOM,20130826,1.85,1.85,1.85,1.85,1077,0
TRIDENT,20130826,10.15,10.9,10.05,10.7,110376,0
TRIGYN,20130826,8.45,8.45,8.4,8.45,430,0
TRIL,20130826,62,64.1,62,63.8,7371,0
TRITURBINE,20130826,48.5,49,48,48.05,3951,0
TRIVENI,20130826,10.8,11.35,10.8,10.95,59140,0
TTKHEALTH,20130826,494.9,520,494.9,505.75,37117,0
TTKPRESTIG,20130826,3324.95,3396.9,3272.85,3291.95,8762,0
TTL,20130826,21.25,22,20.25,20.25,2515,0
TTML,20130826,6.25,6.35,6.2,6.3,283748,0
TUBEINVEST,20130826,137.5,137.95,132.85,134.6,423186,0
TULIP,20130826,7.95,8,7.65,7.75,121179,0
TULSI,20130826,4.9,4.95,4.7,4.8,11620,0
TULSYAN,20130826,29.1,29.1,29.1,29.1,2,0
TV18BRDCST,20130826,18.1,18.1,17.4,17.9,1079500,0
TVSELECT,20130826,16.85,16.85,16.75,16.75,18,0
TVSMOTOR,20130826,30.5,31.3,30.25,30.55,135946,0
TVSSRICHAK,20130826,173,173.05,166,169.05,1367,0
TVTODAY,20130826,71.2,74.35,71.2,72.65,14269,0
TWILITAKA,20130826,2.05,2.1,2.05,2.1,9065,0
TWL,20130826,83,92.1,82.9,90.9,57478,0
UBENGG,20130826,10.2,10.45,10.2,10.45,625,0
UBHOLDINGS,20130826,20.25,21.2,20.25,21.05,57112,0
UBL,20130826,763.15,778,735,741.8,318742,0
UCALFUEL,20130826,38.35,41.05,38.35,40.7,4622,0
UCOBANK,20130826,54.15,54.65,52.6,53.35,2935324,0
UFLEX,20130826,64.25,69.4,64.25,67,190277,0
UGARSUGAR,20130826,10.3,10.85,10.3,10.6,10283,0
ULTRACEMCO,20130826,1586.2,1610.8,1573,1596.4,142479,0
UNICHEMLAB,20130826,148.6,151.65,147.5,149.4,12780,0
UNIONBANK,20130826,114.5,115.95,112.9,113.6,2333520,0
UNIPHOS,20130826,145.45,145.6,140.35,144.5,4178091,0
UNIPLY,20130826,3.55,3.65,3.55,3.65,206,0
UNITECH,20130826,17,17.5,16.75,17.35,17340673,0
UNITEDBNK,20130826,34.1,34.65,33.75,33.85,121179,0
UNITEDTEA,20130826,210,210,210,210,2,0
UNITY,20130826,18.7,19.5,18.6,19.1,53868,0
USHAMART,20130826,20.65,21.4,20.65,21.25,45039,0
USHERAGRO,20130826,30,30.85,29.4,29.55,9083,0
UTTAMSTL,20130826,56.9,58.4,53.7,54.4,97306,0
UTTAMSUGAR,20130826,10,10,10,10,23,0
UTTAMVALUE,20130826,6.3,6.35,6.15,6.2,11950,0
V2RETAIL,20130826,7.6,8.3,7.6,8.3,111,0
VADILALIND,20130826,124.6,129.6,122.2,123.25,12392,0
VAIBHAVGBL,20130826,182.7,209,180,203.3,63792,0
VAKRANSOFT,20130826,68.45,68.85,67.05,68.35,109711,0
VALECHAENG,20130826,26.5,26.5,24.85,25.7,5806,0
VALUEIND,20130826,5.2,5.3,5.15,5.25,1510,0
VARDHACRLC,20130826,12.75,12.75,11.5,12.3,17155,0
VARDMNPOLY,20130826,42.1,42.15,41,41.8,5311,0
VARUN,20130826,7.5,7.75,7.5,7.5,4673,0
VARUNSHIP,20130826,6.5,6.5,6.15,6.25,42766,0
VASCONEQ,20130826,18.6,18.6,18,18.15,7250,0
VENKEYS,20130826,432.5,439.25,432,433.25,2246,0
VENUSREM,20130826,179.55,185,177.1,179.7,5620,0
VESUVIUS,20130826,356.1,364.65,356.1,360.15,576,0
VGUARD,20130826,538.1,553,538.1,549.95,8694,0
VHL,20130826,490,490,490,490,40,0
VICEROY,20130826,15.65,16.75,15.3,15.55,42010,0
VIDEOIND,20130826,171.6,172.45,170.05,171.3,17449,0
VIJAYABANK,20130826,36.9,36.9,35.55,36.15,1564099,0
VIJSHAN,20130826,13.95,13.95,12.95,13.05,6680,0
VIKASGLOB,20130826,189,192.8,185,190.6,5018,0
VIMALOIL,20130826,84,86.5,84,84,10814,0
VIMTALABS,20130826,24,24.8,23.6,24,3705,0
VINATIORGA,20130826,95,95.95,93.05,93.2,1353,0
VINDHYATEL,20130826,144.95,144.95,144.95,144.95,100,0
VINYLINDIA,20130826,9.55,9.55,9.55,9.55,996,0
VIPIND,20130826,49,54.9,49,53.35,2479570,0
VIPUL,20130826,6,6.05,6,6.05,2000,0
VISAKAIND,20130826,79,81,77.7,78.85,9971,0
VISASTEEL,20130826,22.4,23,21.15,21.85,7095,0
VISESHINFO,20130826,0.65,0.65,0.55,0.6,55302,0
VIVIDHA,20130826,66.7,68.2,65.6,66,19262,0
VIVIMEDLAB,20130826,159.45,159.45,152,153.05,3804,0
VKSPL,20130826,4.6,4.65,4.3,4.45,15100,0
VLSFINANCE,20130826,9.7,10.05,9.6,10,13196,0
VMART,20130826,173.05,175,170,173.5,11963,0
VOLTAMP,20130826,345,358.55,345,355.85,679,0
VOLTAS,20130826,69,69.45,66,66.85,1867610,0
VSSL,20130826,12.6,12.6,12.6,12.6,48,0
VSTIND,20130826,1512.05,1579.95,1497,1510.25,2987,0
VSTTILLERS,20130826,401.5,414.95,401.5,410.75,6904,0
VTL,20130826,305,326,300.3,319.4,13195,0
VTMLTD,20130826,14,14.05,14,14.05,6233,0
WABAG,20130826,457.9,457.9,440.05,450.15,14163,0
WABCOINDIA,20130826,1593.55,1640.95,1593.55,1618.4,263,0
WALCHANNAG,20130826,45.25,46.6,44.8,45.25,14626,0
WANBURY,20130826,18.2,18.2,17.65,17.95,3951,0
WEIZMANIND,20130826,6.3,6.3,6.3,6.3,100,0
WELCORP,20130826,31,33.7,30,32.3,191415,0
WELPROJ,20130826,9.35,9.35,8.55,8.8,11412,0
WELSPUNIND,20130826,55,57.45,55,56.55,5793,0
WHEELS,20130826,679,720,678.25,699.1,25670,0
WHIRLPOOL,20130826,160,163,156.9,160.55,7678,0
WILLAMAGOR,20130826,25.3,25.3,25.3,25.3,20,0
WINDMACHIN,20130826,9.5,9.5,9.5,9.5,2823,0
WINSOME,20130826,25.5,25.5,25.1,25.15,3593,0
WINSOMEDJ,20130826,5.8,6.05,5.65,5.75,6639,0
WIPRO,20130826,449.5,466,449.5,459.1,2650970,0
WOCKPHARMA,20130826,458.5,468.7,452.65,468.7,108708,0
WSTCSTPAPR,20130826,41,41,38.6,39.75,52904,0
WYETH,20130826,606,614,601.05,604.65,5718,0
XCHANGING,20130826,7.4,7.4,7,7.15,2679,0
XPROINDIA,20130826,22.9,25.1,22.8,24,7755,0
YESBANK,20130826,263.4,267.4,253.5,261.2,11796890,0
ZANDUREALT,20130826,860.7,874.7,857,862.45,836,0
ZEEL,20130826,229,237,228.6,234.65,4027393,0
ZEELEARN,20130826,21.05,21.6,20.8,21.45,158803,0
ZEEMEDIA,20130826,11,11.35,11,11.2,80672,0
ZENITHBIR,20130826,1.25,1.25,1.15,1.15,26515,0
ZENSARTECH,20130826,229.9,236.95,228,232.35,22973,0
ZICOM,20130826,56,59.35,55.2,56.45,2771,0
ZODJRDMKJ,20130826,15.8,15.8,15.8,15.8,25,0
ZUARI,20130826,86.85,89.9,84.05,86.5,1038,0
ZUARIGLOB,20130826,55.25,58.4,54.8,55.05,1916,0
ZYDUSWELL,20130826,553.9,558.4,534,535.35,7438,0
ZYLOG,20130826,11.9,12.3,11.4,11.65,48812,0
NSENIFTY,20130826,5499.40,5528.70,5454.45,5476.50,241996358,152591871,0
NIFTYJUNIOR,20130826,10668.00,10733.80,10623.70,10667.85,97396060,67478319,0
NIFTYLIQ15,20130826,2118.40,2131.30,2077.65,2090.15,126471204,0,0
NIFTYMIDCAPLIQ15,20130826,-,-,-,1514.60,-,0,0
NSE100,20130826,5384.50,5413.00,5343.95,5365.45,339392418,0,0
NIFTY200,20130826,2716.55,2731.25,2697.35,2708.40,489723054,0,0
NSE500,20130826,4203.95,4228.00,4179.25,4194.50,538070771,0,0
MIDCAP50,20130826,1794.20,1809.15,1781.60,1793.65,145203681,63368517,0
NSEMIDCAP,20130826,-,-,-,2030.04,-,0,0
NIFTYSMALL100,20130826,-,-,-,1326.84,-,0,0
NIFTYAUTO,20130826,4378.90,4398.20,4322.00,4357.75,18255827,0,0
BANKNIFTY,20130826,9529.70,9586.65,9294.05,9373.55,39800636,0,0
NIFTYENERGY,20130826,7418.75,7445.70,7307.20,7374.65,40528313,0,0
NIFTYFINSERVICE,20130826,4090.35,4109.95,4008.40,4033.10,60256357,0,0
NIFTYFMGC,20130826,16262.60,16375.00,16138.20,16210.35,13525229,0,0
NSEIT,20130826,7908.60,8047.40,7893.85,7958.65,21726276,0,0
NIFTYMEDIA,20130826,1542.35,1571.10,1542.35,1561.65,8675549,0,0
NIFTYMETAL,20130826,1954.80,1991.45,1943.30,1959.25,59321392,0,0
NIFTYPHARMA,20130826,6753.90,6825.75,6740.10,6785.50,11460320,0,0
NIFTYPVTBANK,20130826,-,-,-,4649.86,-,0,0
NIFTYPSUBANK,20130826,2093.15,2105.30,2059.60,2074.30,19980334,0,0
NIFTYREALTY,20130826,156.70,159.65,155.30,157.75,44760727,0,0
NIFTYCOMMODITIES,20130826,1978.90,2001.00,1968.75,1980.25,105540491,0,0
NIFTYCONSUMPTION,20130826,2305.90,2329.85,2305.75,2310.65,41224445,0,0
NIFTYCPSE,20130826,-,-,-,1615.55,-,0,0
NIFTYINFRA,20130826,1990.40,2016.60,1980.45,1996.55,150729841,0,0
NIFTYMNC,20130826,5443.80,5529.80,5428.30,5494.25,37910717,0,0
NIFTYPSE,20130826,2374.40,2379.65,2341.35,2353.00,66997619,0,0
NIFTYSERVSECTOR,20130826,6651.40,6694.20,6587.30,6610.20,111212844,0,0
NIFTYSHARIAH25,20130826,-,-,-,1987.25,-,0,0
NIFTY50SHARIAH,20130826,-,-,-,1284.66,33018206,0,0
NIFTY500SHARIAH,20130826,-,-,-,1337.23,65535325,0,0
NSEDEFTY,20130826,-,-,-,2954.19,-,0,0
NIFTY50DIVPOINT,20130826,63.79,63.79,63.79,63.79,-,0,0
NIFTYDIVOPPS50,20130826,1432.95,1442.55,1426.15,1431.35,76222186,0,0
NIFTYALPHA50,20130826,-,-,-,4057.90,55443894,0,0
NIFTYHIGHBETA50,20130826,-,-,-,1008.50,295254549,0,0
NIFTYLOWVOL50,20130826,-,-,-,4370.98,57871647,0,0
NIFTYQUALITY30,20130826,-,-,-,1390.25,-,0,0
NIFTY50VALUE20,20130826,-,-,-,2500.11,-,0,0
NIFTYGROWSECT15,20130826,-,-,-,3362.17,-,0,0
VIX,20130826,25.75,27.43,24.72,26.38,0,0