BANKNIFTY-I,20150108,18670.05,18825,18571.3,18775.

1,101568,2182125
BANKNIFTY-II,20150108,18736.9,18955.65,18702.55,18904.35,2559,69600
BANKNIFTY-III,20150108,18899.05,19068.95,18814.8,19010.45,168,6425
CNXINFRA-I,20150108,0,0,0,3280.35,0,0
CNXINFRA-II,20150108,0,0,0,3310.25,0,0
CNXINFRA-III,20150108,0,0,0,3039.55,0,0
CNXIT-I,20150108,11049.95,11077.95,10936.1,11032.75,563,24475
CNXIT-II,20150108,11000,11000,11000,11000,1,425
CNXIT-III,20150108,0,0,0,11165.15,0,0
CNXPSE-I,20150108,0,0,0,3790.5,0,0
CNXPSE-II,20150108,0,0,0,3775.65,0,0
CNXPSE-III,20150108,0,0,0,3574.75,0,0
DJIA-I,20150108,17655,17690,17645,17672.5,434,14525
DJIA-II,20150108,0,0,0,17350,0,675
DJIA-III,20150108,0,0,0,18052.5,0,0
DJIA-I,20150108,0,0,0,18472.5,0,0
DJIA-II,20150108,0,0,0,18855,0,0
DJIA-III,20150108,0,0,0,19362.5,0,0
FTSE100-I,20150108,6500,6500,6500,6500,1,500
FTSE100-II,20150108,0,0,0,6821,0,0
FTSE100-III,20150108,0,0,0,7232,0,0
FTSE100-I,20150108,0,0,0,7417,0,0
FTSE100-II,20150108,0,0,0,7413,0,0
FTSE100-III,20150108,0,0,0,7042,0,0
NFTYMCAP50-I,20150108,0,0,0,3404.4,0,0
NFTYMCAP50-II,20150108,0,0,0,3434.75,0,0
NFTYMCAP50-III,20150108,0,0,0,3338.35,0,0
NIFTY-I,20150108,8209,8274.9,8193.1,8257.25,409705,17798500
NIFTY-II,20150108,8247,8327.95,8247,8310.3,10108,623275
NIFTY-III,20150108,8280.25,8375.65,8280.25,8360.4,2741,157550
S&P500-I,20150108,2035.5,2039,2035.25,2037.75,133,236000
S&P500-II,20150108,0,0,0,2045.75,0,1250
S&P500-III,20150108,0,0,0,2080,0,250
S&P500-I,20150108,0,0,0,2139.25,0,0
S&P500-II,20150108,0,0,0,2196.5,0,0
S&P500-III,20150108,0,0,0,2244.75,0,0
ABIRLANUVO-I,20150108,1720.35,1744.5,1720.35,1735.25,960,1607500
ABIRLANUVO-II,20150108,1733.05,1751.45,1733.05,1749,19,7250
ABIRLANUVO-III,20150108,0,0,0,1702.8,0,0
ACC-I,20150108,1376,1401.05,1376,1396.65,1819,1472000
ACC-II,20150108,1401.75,1410.1,1387.45,1406.05,21,13750
ACC-III,20150108,1391.1,1391.1,1391.1,1391.1,1,750
ADANIENT-I,20150108,508.9,517.2,500.7,514.95,6810,4929000
ADANIENT-II,20150108,506,520,506,518.55,64,53000
ADANIENT-III,20150108,519,519,514,519,6,3000
ADANIPORTS-I,20150108,327.45,338.25,325.3,336.25,7049,6521000
ADANIPORTS-II,20150108,328.3,340.05,328.2,338.3,74,61000
ADANIPORTS-III,20150108,0,0,0,289.2,0,0
ADANIPOWER-I,20150108,44.9,45.9,44.75,45.75,1888,49688000
ADANIPOWER-II,20150108,45.4,46.15,45.3,46.1,28,1496000
ADANIPOWER-III,20150108,0,0,0,44.25,0,8000
ALBK-I,20150108,126.55,128.9,125.5,127.75,3351,8328000
ALBK-II,20150108,126.65,129,126.65,128.85,52,200000
ALBK-III,20150108,129,129,129,129,1,8000
AMBUJACEM-I,20150108,223.15,227.85,222.35,227,1472,4535000
AMBUJACEM-II,20150108,222.95,227.05,222.95,227.05,15,125000
AMBUJACEM-III,20150108,0,0,0,231.8,0,0
AMTEKAUTO-I,20150108,175.2,179.55,174.6,177.55,1396,7018000
AMTEKAUTO-II,20150108,177.15,180.5,176.5,179.45,19,92000
AMTEKAUTO-III,20150108,183.45,183.45,183.45,183.45,1,2000
ANDHRABANK-I,20150108,90.6,92.3,89.85,91.4,3400,16312000
ANDHRABANK-II,20150108,91.85,92.75,90.55,91.95,198,832000
ANDHRABANK-III,20150108,0,0,0,88,0,0
APOLLOHOSP-I,20150108,1120.05,1144,1110.25,1133,718,437750
APOLLOHOSP-II,20150108,1141.15,1141.15,1141.1,1141.1,2,1500
APOLLOHOSP-III,20150108,0,0,0,1163.1,0,0
APOLLOTYRE-I,20150108,222.9,228.65,221.45,228,4435,9282000
APOLLOTYRE-II,20150108,224.35,229.7,223.9,229.4,52,180000
APOLLOTYRE-III,20150108,0,0,0,223.2,0,0
ARVIND-I,20150108,269.8,272.9,267.3,271.5,4771,9813000
ARVIND-II,20150108,272.5,274.4,269.95,273.65,150,247000
ARVIND-III,20150108,0,0,0,275.25,0,0
ASHOKLEY-I,20150108,60.6,61.25,59.85,60.7,9776,72072000
ASHOKLEY-II,20150108,60.95,61.15,59.85,60.7,270,2664000
ASHOKLEY-III,20150108,60.95,61.2,59.8,60.75,12,160000
ASIANPAINT-I,20150108,781.4,824.9,781.15,822.9,12296,5255000
ASIANPAINT-II,20150108,793.05,829.3,787.9,827.85,237,94500
ASIANPAINT-III,20150108,805,830,805,830,5,2500
AUROPHARMA-I,20150108,1121.05,1138.3,1116.05,1134.05,5430,6225500
AUROPHARMA-II,20150108,1130,1144.9,1126.5,1140.35,66,36250
AUROPHARMA-III,20150108,1140,1140,1140,1140,2,2000
AXISBANK-I,20150108,504.6,507.25,495,501.05,24322,21766000
AXISBANK-II,20150108,510,510,498.2,503.7,249,299000
AXISBANK-III,20150108,506.1,507.5,501.6,507.5,4,7000
BAJAJ-AUTO-I,20150108,2468,2474.9,2443,2465.55,4080,1388750
BAJAJ-AUTO-II,20150108,2490,2490,2463.25,2476.95,19,7750
BAJAJ-AUTO-III,20150108,2495,2495,2495,2495,1,125
BANKBARODA-I,20150108,1080,1085.6,1072,1083.3,5400,3737750
BANKBARODA-II,20150108,1081.7,1090.35,1079.9,1089.9,119,62000
BANKBARODA-III,20150108,0,0,0,1079,0,500
BANKINDIA-I,20150108,293.2,297.5,291.8,296.6,6159,9808000
BANKINDIA-II,20150108,294.05,298.7,293.55,298.2,67,255000
BANKINDIA-III,20150108,299,299,299,299,1,5000
BATAINDIA-I,20150108,1302.95,1334,1293.5,1329.3,1238,833750
BATAINDIA-II,20150108,1319.1,1340,1307,1338.75,26,9250
BATAINDIA-III,20150108,0,0,0,1302.7,0,0
BHARATFORG-I,20150108,911,941,911,936.7,5081,4087500
BHARATFORG-II,20150108,923.85,946.6,923.8,942.85,73,52000
BHARATFORG-III,20150108,0,0,0,910.25,0,500
BHARTIARTL-I,20150108,359.45,363.8,355.8,362,4991,12680500
BHARTIARTL-II,20150108,360.25,365.25,359.95,364.5,48,73500
BHARTIARTL-III,20150108,0,0,0,367.9,0,2500
BHEL-I,20150108,257.4,260.6,255.55,257.3,5936,30104000
BHEL-II,20150108,256,256.35,252.55,253.9,117,728000
BHEL-III,20150108,254.1,254.1,252,252,11,125000
BIOCON-I,20150108,409.5,414.5,408,412.8,2497,6088500
BIOCON-II,20150108,412.65,416.95,411.25,415.2,54,124500
BIOCON-III,20150108,0,0,0,425.7,0,500
BOSCHLTD-I,20150108,19498.95,19778.95,19370.15,19731.2,242,109375
BOSCHLTD-II,20150108,0,0,0,19492.1,0,625
BOSCHLTD-III,20150108,0,0,0,18821.5,0,0
BPCL-I,20150108,652.05,683.9,652.05,680.7,10367,4081500
BPCL-II,20150108,665.55,688,663,685.4,68,36000
BPCL-III,20150108,0,0,0,655.6,0,500
CAIRN-I,20150108,235.3,243,235.3,242.15,5981,13553000
CAIRN-II,20150108,238,244.5,237.65,243.95,154,243000
CAIRN-III,20150108,242.05,242.05,239.65,239.65,2,8000
CANBK-I,20150108,440,449,436.4,447.9,6312,6845000
CANBK-II,20150108,440.1,450,438.4,449.15,99,165000
CANBK-III,20150108,0,0,0,448,0,1000
CENTURYTEX-I,20150108,522,537.95,518.15,535.3,3973,6688000
CENTURYTEX-II,20150108,530,540.65,523,538.55,34,27000
CENTURYTEX-III,20150108,0,0,0,520.9,0,0
CESC-I,20150108,674.9,698,671.05,693.65,2098,1160500
CESC-II,20150108,681.15,700.85,681.15,699.35,28,17500
CESC-III,20150108,0,0,0,662.45,0,0
CIPLA-I,20150108,617.9,623.4,612.95,620.6,2549,5654000
CIPLA-II,20150108,622.15,627.7,622.15,625.4,19,75000
CIPLA-III,20150108,0,0,0,638.7,0,0
COALINDIA-I,20150108,381,381.95,374.75,375.9,2826,8214000
COALINDIA-II,20150108,377.15,377.15,371.3,372.6,164,605000
COALINDIA-III,20150108,370,370,370,370,1,41000
COLPAL-I,20150108,1899.9,1944.4,1890,1935.8,2640,681625
COLPAL-II,20150108,1947.15,1947.15,1945,1945,13,2375
COLPAL-III,20150108,0,0,0,1790.25,0,0
CROMPGREAV-I,20150108,182.4,186.5,182.4,185.65,4694,14585000
CROMPGREAV-II,20150108,184.6,187,184.5,186.8,35,168000
CROMPGREAV-III,20150108,186.5,186.5,186.5,186.5,1,5000
DABUR-I,20150108,229.95,233.15,228.95,231.5,597,1751000
DABUR-II,20150108,231.25,233.45,231.25,233.25,10,26000
DABUR-III,20150108,0,0,0,233.4,0,0
DISHTV-I,20150108,67.95,70.6,67.55,69.75,3512,21684000
DISHTV-II,20150108,68.5,70.95,68.2,70.1,33,212000
DISHTV-III,20150108,0,0,0,67.5,0,4000
DIVISLAB-I,20150108,1675.05,1688,1658.85,1664.2,608,632625
DIVISLAB-II,20150108,1680.55,1680.55,1680.55,1680.55,1,6750
DIVISLAB-III,20150108,0,0,0,1709.3,0,0
DLF-I,20150108,136.85,144.2,135.75,143.05,9273,19650000
DLF-II,20150108,137.6,144.8,136.75,143.65,173,334000
DLF-III,20150108,138.6,144.85,138.6,144.1,4,14000
DRREDDY-I,20150108,3065.05,3104.95,3040,3075.25,2390,1307750
DRREDDY-II,20150108,3099.95,3121.95,3085,3098.4,79,23875
DRREDDY-III,20150108,0,0,0,3086.5,0,500
EICHERMOT-I,20150108,15141.95,15177.5,14926.05,14967.5,466,231250
EICHERMOT-II,20150108,15249.7,15249.7,15055,15073.1,26,6750
EICHERMOT-III,20150108,0,0,0,15147.15,0,0
ENGINERSIN-I,20150108,223.95,228,223.2,226.3,1332,2766000
ENGINERSIN-II,20150108,226,227.65,225.05,226.25,18,24000
ENGINERSIN-III,20150108,0,0,0,225,0,2000
EXIDEIND-I,20150108,186.65,189.2,184.4,187.2,2959,8248000
EXIDEIND-II,20150108,188.6,189.9,185.8,188.5,59,106000
EXIDEIND-III,20150108,0,0,0,173.95,0,0
FEDERALBNK-I,20150108,148.95,150.5,148.05,149.5,2025,12834000
FEDERALBNK-II,20150108,149.9,151.3,149.3,150.55,56,218000
FEDERALBNK-III,20150108,0,0,0,150.9,0,0
GAIL-I,20150108,425.1,437,421.65,432.7,4584,4291500
GAIL-II,20150108,426.1,436.9,423.45,434.05,66,94500
GAIL-III,20150108,0,0,0,443.95,0,0
GLENMARK-I,20150108,734.95,744,727.55,743,1785,4171000
GLENMARK-II,20150108,742,749.9,734.7,748.65,20,24000
GLENMARK-III,20150108,0,0,0,745,0,500
GMRINFRA-I,20150108,17.3,17.4,17.05,17.2,1311,142101000
GMRINFRA-II,20150108,17.35,17.45,17.15,17.4,38,4473000
GMRINFRA-III,20150108,17.4,17.4,17.4,17.4,2,36000
GODREJIND-I,20150108,282.45,286,280.45,284.7,467,3086083
GODREJIND-II,20150108,283.75,286.5,283.75,286.4,7,50050
GODREJIND-III,20150108,0,0,0,290.5,0,0
GRASIM-I,20150108,3448.05,3475,3420,3444.8,872,1629125
GRASIM-II,20150108,0,0,0,3444.95,0,6375
GRASIM-III,20150108,0,0,0,3483.95,0,0
HAVELLS-I,20150108,269.8,275.2,268.65,274.6,3056,7044000
HAVELLS-II,20150108,272.45,276.5,271.9,276.5,26,118000
HAVELLS-III,20150108,0,0,0,280.5,0,3000
HCLTECH-I,20150108,1520,1539.95,1501,1535.8,5869,2176250
HCLTECH-II,20150108,1518,1551.85,1510.4,1546.3,64,20000
HCLTECH-III,20150108,1530,1549.9,1530,1549.9,2,375
HDFC-I,20150108,1117.95,1129.75,1113.6,1126.15,9047,8272500
HDFC-II,20150108,1130,1136.8,1124.35,1136.05,89,40000
HDFC-III,20150108,0,0,0,1177,0,250
HDFCBANK-I,20150108,958.9,974,953.5,969.2,25032,39516500
HDFCBANK-II,20150108,971.25,983.4,963.1,978.7,294,401250
HDFCBANK-III,20150108,983,988,981.35,987.4,17,38250
HDIL-I,20150108,67.1,69.4,67.1,69,3469,27764000
HDIL-II,20150108,67.2,68.75,67.05,68.55,66,1248000
HDIL-III,20150108,67.9,67.9,67.9,67.9,1,32000
HEROMOTOCO-I,20150108,2996,3009.35,2960.15,2991.9,6573,1344375
HEROMOTOCO-II,20150108,2992.8,3020.25,2987,3011.75,145,18250
HEROMOTOCO-III,20150108,0,0,0,3065,0,250
HEXAWARE-I,20150108,199.35,202.65,196.7,201.75,2015,10172000
HEXAWARE-II,20150108,199.9,200,197.5,199.75,21,128000
HEXAWARE-III,20150108,0,0,0,199.5,0,2000
HINDALCO-I,20150108,151.75,153.45,149.35,153.1,3143,26182000
HINDALCO-II,20150108,153.4,155.25,150.7,154.5,58,302000
HINDALCO-III,20150108,154.6,154.9,154.6,154.9,2,62000
HINDPETRO-I,20150108,576.65,604.4,573.25,601.05,11628,6313000
HINDPETRO-II,20150108,580.05,608,578.9,604.1,91,51000
HINDPETRO-III,20150108,602,602,600,602,3,3000
HINDUNILVR-I,20150108,800.4,827,800.4,819.8,7161,5153500
HINDUNILVR-II,20150108,814.35,833.05,808.9,824.5,91,70500
HINDUNILVR-III,20150108,828,828,828,828,2,4500
HINDZINC-I,20150108,166.45,167,163.35,165.95,868,6940000
HINDZINC-II,20150108,165.15,167.5,165.15,167.5,2,34000
HINDZINC-III,20150108,0,0,0,164.7,0,0
IBREALEST-I,20150108,69.5,71.3,68.7,71,2334,35280000
IBREALEST-II,20150108,69.9,71.55,69.35,71.5,25,332000
IBREALEST-III,20150108,0,0,0,69.4,0,0
IBULHSGFIN-I,20150108,505.2,512.9,501.3,506.3,3026,1791000
IBULHSGFIN-II,20150108,509,510.75,504.25,505.7,81,56000
IBULHSGFIN-III,20150108,0,0,0,449.6,0,0
ICICIBANK-I,20150108,348.25,350.5,343.15,349.25,20668,49013750
ICICIBANK-II,20150108,350.15,352.9,345.85,351.8,805,1205000
ICICIBANK-III,20150108,352.05,354.65,348.9,354.05,16,42500
IDBI-I,20150108,72.25,73.4,72,73.15,1677,21528000
IDBI-II,20150108,73,73.7,72.45,73.7,46,788000
IDBI-III,20150108,0,0,0,71.85,0,24000
IDEA-I,20150108,152,153.2,151.6,152.65,1431,11880000
IDEA-II,20150108,153.95,153.95,153,153.55,27,108000
IDEA-III,20150108,0,0,0,155.2,0,6000
IDFC-I,20150108,156.65,158.25,156.3,157.3,4588,45044000
IDFC-II,20150108,158.65,159.05,157.45,158.4,84,472000
IDFC-III,20150108,0,0,0,161,0,0
IFCI-I,20150108,36.5,36.8,36.35,36.7,842,49056000
IFCI-II,20150108,36.75,37.05,36.65,37.05,36,1216000
IFCI-III,20150108,0,0,0,36.5,0,8000
IGL-I,20150108,440,483.85,438,457.8,6451,844000
IGL-II,20150108,449.75,479.05,444.75,462.45,17,17000
IGL-III,20150108,0,0,0,470.55,0,0
INDIACEM-I,20150108,85.9,87,84.4,86.65,1587,19410000
INDIACEM-II,20150108,85.7,87.2,85.7,87.05,4,144000
INDIACEM-III,20150108,87.55,87.55,87.55,87.55,2,16000
INDUSINDBK-I,20150108,800.25,807.25,792.15,800.7,4457,7597500
INDUSINDBK-II,20150108,810,810,799.8,805.25,25,51000
INDUSINDBK-III,20150108,0,0,0,801.6,0,0
INFY-I,20150108,1995.5,2003,1954.7,1979.8,14075,7701500
INFY-II,20150108,2003.85,2006.2,1968,1991.5,160,101750
INFY-III,20150108,1993.65,2005,1993.65,2005,7,2250
IOB-I,20150108,60.5,61.15,59.8,60.7,1122,15720000
IOB-II,20150108,60.2,61.45,60.2,61.1,49,288000
IOB-III,20150108,0,0,0,58.85,0,0
IOC-I,20150108,338.7,347.35,335,345.85,3300,4732000
IOC-II,20150108,341,348.9,338.6,348.9,23,102000
IOC-III,20150108,0,0,0,344.5,0,3000
IRB-I,20150108,235,240.7,232,239.35,4816,7137000
IRB-II,20150108,234.95,240.5,233.25,239.6,62,230000
IRB-III,20150108,0,0,0,245.9,3,4000
ITC-I,20150108,359,364.65,357.15,363.65,6550,29341000
ITC-II,20150108,361.5,367,360,366.25,63,119000
ITC-III,20150108,0,0,0,365.45,0,13000
JINDALSTEL-I,20150108,153,159.15,152.6,158.45,9345,23289000
JINDALSTEL-II,20150108,154.75,160.2,154.05,159.65,106,1072000
JINDALSTEL-III,20150108,0,0,0,153.1,0,1000
JISLJALEQS-I,20150108,67.6,68.35,66.4,67.75,1315,39124000
JISLJALEQS-II,20150108,67.9,68.85,67,68.1,109,544000
JISLJALEQS-III,20150108,68.65,69.25,68.65,69.25,2,68000
JPASSOCIAT-I,20150108,25.95,27.3,25.95,27,5271,123168000
JPASSOCIAT-II,20150108,26.3,27.45,26.25,27.15,131,4184000
JPASSOCIAT-III,20150108,26.6,27.6,26.6,27.1,3,128000
JPPOWER-I,20150108,12.1,12.25,12.05,12.1,426,48540000
JPPOWER-II,20150108,12.25,12.3,12.15,12.2,30,1785000
JPPOWER-III,20150108,0,0,0,12.3,0,0
JSWENERGY-I,20150108,99.35,100.75,98.45,100.1,1394,27500000
JSWENERGY-II,20150108,100.25,101.1,99.25,100.45,14,144000
JSWENERGY-III,20150108,0,0,0,102.9,0,0
JSWSTEEL-I,20150108,1037.1,1041,1003.8,1027.2,3645,5785750
JSWSTEEL-II,20150108,1034.1,1040.15,1011.8,1034.1,147,92000
JSWSTEEL-III,20150108,0,0,0,1058.35,0,0
JUBLFOOD-I,20150108,1340.45,1362.7,1330,1357.35,733,2051500
JUBLFOOD-II,20150108,1342,1362.9,1342,1359.95,7,8000
JUBLFOOD-III,20150108,0,0,0,1390.65,0,0
JUSTDIAL-I,20150108,1440.45,1448.35,1425.15,1434.5,1289,539000
JUSTDIAL-II,20150108,1445.15,1445.15,1435.75,1444,15,6500
JUSTDIAL-III,20150108,1450,1450,1450,1450,1,375
KOTAKBANK-I,20150108,1292.25,1357,1288.3,1342.65,19735,4388000
KOTAKBANK-II,20150108,1308,1362.8,1297.55,1350.95,586,128000
KOTAKBANK-III,20150108,1318,1367,1315,1357.95,67,19750
KTKBANK-I,20150108,142.2,144.65,141.6,143.95,1990,21450000
KTKBANK-II,20150108,144.2,145.55,142.2,144.85,32,128000
KTKBANK-III,20150108,0,0,0,140.2,0,4000
L&TFH-I,20150108,67.25,67.6,66.75,67.45,1637,45952000
L&TFH-II,20150108,67.75,68.05,67.35,67.95,178,1200000
L&TFH-III,20150108,68.5,68.6,68.5,68.6,3,32000
LICHSGFIN-I,20150108,468,473.2,463.25,470.85,10048,9292000
LICHSGFIN-II,20150108,473.2,476,466.9,474,141,138000
LICHSGFIN-III,20150108,0,0,0,467,0,5000
LT-I,20150108,1521,1529.85,1509.25,1518,9522,9103750
LT-II,20150108,1543.85,1543.85,1520.9,1528.1,242,195000
LT-III,20150108,1542,1542,1536,1539,7,10250
LUPIN-I,20150108,1394.45,1420.1,1387.2,1416.25,4849,9042250
LUPIN-II,20150108,1404.8,1431,1404.75,1429.15,48,53000
LUPIN-III,20150108,0,0,0,1466.05,0,250
M&M-I,20150108,1232.1,1251.3,1232.1,1239.6,4591,3252750
M&M-II,20150108,1247.65,1257.75,1246.3,1247.15,31,27000
M&M-III,20150108,0,0,0,1250.65,0,2500
M&MFIN-I,20150108,322,323.3,316.65,320.25,1374,4639000
M&MFIN-II,20150108,322,325.15,319.35,321.8,32,67000
M&MFIN-III,20150108,0,0,0,313.7,0,0
MARUTI-I,20150108,3472,3523.25,3454.05,3499.05,10045,2698625
MARUTI-II,20150108,3497.2,3547.15,3485,3521.95,167,30625
MARUTI-III,20150108,3552,3552,3544.85,3550,8,4000
MCLEODRUSS-I,20150108,224.05,224.05,220.4,221.7,727,3300000
MCLEODRUSS-II,20150108,224.1,224.4,222.8,222.8,25,34000
MCLEODRUSS-III,20150108,0,0,0,232.15,0,0
MINDTREE-I,20150108,1214.45,1220,1200.2,1213.5,360,319500
MINDTREE-II,20150108,1212,1212,1212,1212,1,9500
MINDTREE-III,20150108,0,0,0,1203.85,0,500
MOTHERSUMI-I,20150108,448.3,451.9,436.9,446.75,2947,4072000
MOTHERSUMI-II,20150108,451.1,453.95,440.5,450.5,38,55500
MOTHERSUMI-III,20150108,0,0,0,437.9,0,0
MRF-I,20150108,38074,38468.9,37955,38285,332,84000
MRF-II,20150108,0,0,0,38105,0,625
MRF-III,20150108,0,0,0,36971.65,0,0
NHPC-I,20150108,18.6,18.8,18.5,18.65,351,53470000
NHPC-II,20150108,18.7,18.85,18.7,18.85,80,3910000
NHPC-III,20150108,0,0,0,18.75,0,10000
NMDC-I,20150108,138.4,139.05,136.8,138.45,1445,13712000
NMDC-II,20150108,137,137.3,135.9,137,150,854000
NMDC-III,20150108,136.9,137.8,136.9,137.8,6,22000
NTPC-I,20150108,141.5,143.5,141.4,143.2,2289,32844000
NTPC-II,20150108,139.7,141.4,139.6,141.15,214,2158000
NTPC-III,20150108,141,142.2,140.5,141.7,14,176000
OFSS-I,20150108,3330.05,3410,3318,3348.5,215,80125
OFSS-II,20150108,3398.9,3398.9,3369.15,3369.15,2,250
OFSS-III,20150108,0,0,0,3406.75,0,0
ONGC-I,20150108,343,345.4,337.25,343.25,10247,29669500
ONGC-II,20150108,344.1,347.4,339.95,344.95,252,603500
ONGC-III,20150108,342,344.3,338.9,344.3,7,48500
ORIENTBANK-I,20150108,321.25,324,317.35,322.2,3488,3837000
ORIENTBANK-II,20150108,322,325.35,319,323.7,48,82000
ORIENTBANK-III,20150108,0,0,0,336.6,0,0
PETRONET-I,20150108,211.85,222.7,211.8,218.35,3382,3748000
PETRONET-II,20150108,214.1,222.4,213.6,219.4,23,46000
PETRONET-III,20150108,0,0,0,211.55,0,0
PFC-I,20150108,284.8,285.5,274,280.45,8662,6603000
PFC-II,20150108,279.95,280,269.5,275.35,127,264000
PFC-III,20150108,0,0,0,278.4,0,2000
PNB-I,20150108,208.85,210.2,206.8,207.85,5133,28312500
PNB-II,20150108,210.4,210.8,208,209,84,411250
PNB-III,20150108,210.25,211.55,209.55,210.4,7,41250
POWERGRID-I,20150108,137.3,137.95,136.1,137.65,2356,24734000
POWERGRID-II,20150108,137.55,138.05,136.25,137.85,34,590000
POWERGRID-III,20150108,0,0,0,136.7,3,10000
PTC-I,20150108,92.95,95.3,92.45,94.55,1037,11060000
PTC-II,20150108,93.85,95.5,93.85,95.25,8,192000
PTC-III,20150108,0,0,0,94.75,0,8000
RANBAXY-I,20150108,617,625.05,617,623.75,1395,12260000
RANBAXY-II,20150108,627,629.45,626.7,628.05,259,295000
RANBAXY-III,20150108,0,0,0,619.15,0,0
RCOM-I,20150108,80,80.8,78.4,79.2,7766,52934000
RCOM-II,20150108,81.4,81.4,79.05,79.75,121,1028000
RCOM-III,20150108,80.05,80.05,79.9,79.9,3,24000
RECLTD-I,20150108,318.8,324.9,309.55,318.65,7979,7433000
RECLTD-II,20150108,317.85,320,306.35,314.2,175,255000
RECLTD-III,20150108,315,318.1,315,318.1,2,3000
RELCAPITAL-I,20150108,475.7,479.7,472.6,474.85,12348,13084000
RELCAPITAL-II,20150108,481.6,483,477.35,478.55,191,218500
RELCAPITAL-III,20150108,0,0,0,473,0,3500
RELIANCE-I,20150108,865.25,866.45,845.05,847.1,26694,33393000
RELIANCE-II,20150108,871.45,872.25,852.05,854.75,1086,710250
RELIANCE-III,20150108,875.25,875.25,860,861.95,21,82000
RELINFRA-I,20150108,484,497.7,482.6,491.35,15170,7244000
RELINFRA-II,20150108,491.6,501,487.75,495.05,139,132000
RELINFRA-III,20150108,504.45,504.45,504.45,504.45,1,3000
RPOWER-I,20150108,61.5,62.1,60.9,61.9,2190,77424000
RPOWER-II,20150108,61.95,62.45,61.4,62.3,130,2756000
RPOWER-III,20150108,61.9,62.55,61.9,62.55,2,112000
SAIL-I,20150108,77.45,78.2,76.3,77.95,2003,42404000
SAIL-II,20150108,76.45,76.75,75.15,76.6,71,2564000
SAIL-III,20150108,76.75,76.75,76.75,76.75,1,96000
SBIN-I,20150108,306.5,308.4,303.7,306.65,20120,57287500
SBIN-II,20150108,309.05,310.3,306.1,308.7,566,1162500
SBIN-III,20150108,310.15,311.2,308,310.05,12,121250
SIEMENS-I,20150108,915,924.9,900.95,920.1,1904,1273000
SIEMENS-II,20150108,912.1,928.15,912.1,925,18,8750
SIEMENS-III,20150108,0,0,0,881.65,0,0
SKSMICRO-I,20150108,422.6,438.4,419.5,435.6,8798,4923000
SKSMICRO-II,20150108,426.2,440,423,438.55,65,86000
SKSMICRO-III,20150108,0,0,0,409.7,0,0
SRTRANSFIN-I,20150108,1060,1072,1045.45,1055.65,1154,1121250
SRTRANSFIN-II,20150108,1078.4,1079.3,1070.5,1070.5,6,8250
SRTRANSFIN-III,20150108,0,0,0,1120.45,0,0
SSLT-I,20150108,212.5,213.35,206.65,211.25,5490,23974000
SSLT-II,20150108,212.25,214.05,207.65,212,139,619000
SSLT-III,20150108,0,0,0,212.6,0,14000
STAR-I,20150108,938.9,948,937.05,941.85,1231,1368500
STAR-II,20150108,951.3,951.3,948.5,948.75,7,30500
STAR-III,20150108,0,0,0,917.65,0,0
SUNPHARMA-I,20150108,821,823.35,816.25,821.8,4985,11669500
SUNPHARMA-II,20150108,825,827,821.1,825.7,307,261500
SUNPHARMA-III,20150108,826.4,830.95,825,830.95,8,14500
SUNTV-I,20150108,349.5,358.75,345.1,349.55,1602,997000
SUNTV-II,20150108,350.05,358,347.35,348.5,18,24000
SUNTV-III,20150108,0,0,0,381.55,0,0
SYNDIBANK-I,20150108,126.8,129.15,126,128.7,2766,14190000
SYNDIBANK-II,20150108,128.1,129.65,126.75,129.4,56,174000
SYNDIBANK-III,20150108,0,0,0,138.7,0,2000
TATACHEM-I,20150108,438.45,444.7,435.1,443.65,1841,4001000
TATACHEM-II,20150108,438.45,444.5,438.45,444.5,5,14000
TATACHEM-III,20150108,0,0,0,434.9,0,0
TATACOMM-I,20150108,430.25,431.95,423.5,427.25,1002,4943000
TATACOMM-II,20150108,434.3,434.3,428,430.75,7,15000
TATACOMM-III,20150108,0,0,0,446.95,0,0
TATAGLOBAL-I,20150108,150.75,155.3,150.05,154.15,3235,35978000
TATAGLOBAL-II,20150108,152.1,156.2,151.5,155.3,49,370000
TATAGLOBAL-III,20150108,0,0,0,150.1,0,0
TATAMOTORS-I,20150108,504.7,516.2,502.25,513.25,19429,18694500
TATAMOTORS-II,20150108,505.9,519.85,505.9,516.75,240,153000
TATAMOTORS-III,20150108,516,519.3,516,519.3,3,5000
TATAMTRDVR-I,20150108,336.85,342.6,332.5,341.8,4359,19199000
TATAMTRDVR-II,20150108,335.95,344.5,335.95,344.1,53,143000
TATAMTRDVR-III,20150108,0,0,0,333.9,0,0
TATAPOWER-I,20150108,79.55,80.75,79.55,80.45,1184,29132000
TATAPOWER-II,20150108,80.7,81.3,80.35,81.05,110,756000
TATAPOWER-III,20150108,0,0,0,81.1,0,4000
TATASTEEL-I,20150108,396.75,398.8,391.6,396.1,15695,21878500
TATASTEEL-II,20150108,399.85,401.7,394.65,398.9,279,592000
TATASTEEL-III,20150108,400,404,400,404,6,23500
TCS-I,20150108,2443.3,2455,2427,2444.05,7546,3873625
TCS-II,20150108,2452.25,2464.55,2445,2459.5,206,65500
TCS-III,20150108,2479.1,2479.1,2475,2475,2,3875
TECHM-I,20150108,2545.15,2584,2545.15,2574,4186,1934500
TECHM-II,20150108,2577,2601,2571,2593,31,19625
TECHM-III,20150108,0,0,0,2620.1,0,125
TITAN-I,20150108,380.95,381.9,370.4,375.15,1213,7516000
TITAN-II,20150108,383.35,383.35,373.95,377.85,20,63000
TITAN-III,20150108,0,0,0,376.75,0,0
TVSMOTOR-I,20150108,281.25,294.9,280.3,293.1,10521,4917000
TVSMOTOR-II,20150108,282.15,295.5,282,294.4,267,110000
TVSMOTOR-III,20150108,0,0,0,258.95,0,0
UBL-I,20150108,910,921,892.1,897.35,1517,330000
UBL-II,20150108,917.2,917.2,899.4,899.4,12,11000
UBL-III,20150108,0,0,0,825.7,0,0
UCOBANK-I,20150108,81,81.7,79.7,81.25,1618,17408000
UCOBANK-II,20150108,81,82.1,80.5,81.7,30,236000
UCOBANK-III,20150108,81.5,82.6,81.5,82.6,2,8000
ULTRACEMCO-I,20150108,2680.25,2748.95,2675,2739.5,2020,892250
ULTRACEMCO-II,20150108,2714.65,2759.45,2712.35,2750.85,23,8000
ULTRACEMCO-III,20150108,0,0,0,2677.45,0,0
UNIONBANK-I,20150108,224,230.5,222.5,229.6,6601,8222000
UNIONBANK-II,20150108,225.35,231.4,223.45,230.8,123,207000
UNIONBANK-III,20150108,228.3,228.3,228.3,228.3,1,4000
UNITECH-I,20150108,17.5,17.7,16.85,17.4,4975,140670000
UNITECH-II,20150108,17.45,17.75,17.05,17.5,74,3879000
UNITECH-III,20150108,0,0,0,16.75,0,306000
UPL-I,20150108,329,336,325.95,334.6,2019,5815000
UPL-II,20150108,334,338,330,336.7,7,47000
UPL-III,20150108,0,0,0,332,0,2000
VOLTAS-I,20150108,235.75,245.3,234.8,244.15,5583,6202000
VOLTAS-II,20150108,237.55,246.5,237.15,245.45,51,99000
VOLTAS-III,20150108,239.3,246.3,239.3,246.3,3,5000
WIPRO-I,20150108,550,553.95,541.7,544.05,2504,7138000
WIPRO-II,20150108,556.5,556.5,546.5,548,24,79000
WIPRO-III,20150108,555.75,555.75,555.75,555.75,1,0
WOCKPHARMA-I,20150108,1029.9,1042.4,1022.55,1034.95,5295,4051500
WOCKPHARMA-II,20150108,1031.95,1048.25,1030.85,1039.2,51,56000
WOCKPHARMA-III,20150108,1050,1050,1050,1050,3,4000
YESBANK-I,20150108,772.85,778.25,765.1,773.15,11047,6199000
YESBANK-II,20150108,775,783.65,771,777.85,175,222000
YESBANK-III,20150108,784.45,786.05,776.65,781.2,11,12000
ZEEL-I,20150108,368.55,369.8,364.1,366.75,1351,9559000
ZEEL-II,20150108,370.95,371,368.75,369.2,13,42000
ZEEL-III,20150108,0,0,0,388.85,0,0