BANKNIFTY-I,20150116,19249.95,19344.9,19125.95,19288.

45,100951,2126225
BANKNIFTY-II,20150116,19100.1,19458.75,19100,19404.55,2777,108700
BANKNIFTY-III,20150116,19437.95,19552,19375,19498.9,267,12700
CNXINFRA-I,20150116,0,0,0,3280.35,0,0
CNXINFRA-II,20150116,0,0,0,3310.25,0,0
CNXINFRA-III,20150116,0,0,0,3039.55,0,0
CNXIT-I,20150116,11560.4,11714,11560.35,11679.25,396,26425
CNXIT-II,20150116,11700,11749.95,11655.05,11749.95,8,1150
CNXIT-III,20150116,0,0,0,11600,0,50
CNXPSE-I,20150116,0,0,0,3790.5,0,0
CNXPSE-II,20150116,0,0,0,3775.65,0,0
CNXPSE-III,20150116,0,0,0,3574.75,0,0
DJIA-I,20150116,17240,17345,17220,17250,667,3525
DJIA-II,20150116,17227.5,17300,17157.5,17210,724,25075
DJIA-III,20150116,0,0,0,18052.5,0,0
DJIA-I,20150116,0,0,0,18472.5,0,0
DJIA-II,20150116,0,0,0,18855,0,0
DJIA-III,20150116,0,0,0,19362.5,0,0
FTSE100-I,20150116,0,0,0,6500,0,500
FTSE100-II,20150116,6420,6430,6400,6400,8,500
FTSE100-III,20150116,0,0,0,7232,0,0
FTSE100-I,20150116,0,0,0,7417,0,0
FTSE100-II,20150116,0,0,0,7413,0,0
FTSE100-III,20150116,0,0,0,7042,0,0
NFTYMCAP50-I,20150116,0,0,0,3404.4,0,0
NFTYMCAP50-II,20150116,0,0,0,3434.75,0,0
NFTYMCAP50-III,20150116,0,0,0,3338.35,0,0
NIFTY-I,20150116,8500,8554.9,8473.2,8535.05,400180,20075000
NIFTY-II,20150116,8552.1,8599.9,8521,8583.6,13364,902650
NIFTY-III,20150116,8600,8649,8571,8630.35,2622,260850
S&P500-I,20150116,1978,1992.75,1977,1980.75,431,88000
S&P500-II,20150116,1980.5,1990,1975,1979.25,448,157000
S&P500-III,20150116,0,0,0,2080,0,250
S&P500-I,20150116,0,0,0,2139.25,0,0
S&P500-II,20150116,0,0,0,2196.5,0,0
S&P500-III,20150116,0,0,0,2244.75,0,0
ABIRLANUVO-I,20150116,1742,1787,1733.45,1769,1972,1715500
ABIRLANUVO-II,20150116,1768.45,1794,1768.45,1776.8,47,14750
ABIRLANUVO-III,20150116,0,0,0,1702.8,0,0
ACC-I,20150116,1520,1527,1503.9,1518.45,3442,1176000
ACC-II,20150116,1532.4,1532.4,1513.3,1525.5,57,34750
ACC-III,20150116,0,0,0,1507.45,0,1250
ADANIENT-I,20150116,499.2,508.4,494.1,501.9,6634,5845000
ADANIENT-II,20150116,499,510.85,498,505.25,161,117500
ADANIENT-III,20150116,505,505,505,505,1,3500
ADANIPORTS-I,20150116,331.5,336.1,327.35,332.4,4192,6573000
ADANIPORTS-II,20150116,330,338,329.6,334.55,92,296000
ADANIPORTS-III,20150116,336.5,337.95,333.3,336.1,5,4000
ADANIPOWER-I,20150116,46.2,46.55,45.65,46.1,842,49968000
ADANIPOWER-II,20150116,46.2,46.6,46,46.4,35,3032000
ADANIPOWER-III,20150116,46.9,46.9,46.9,46.9,1,16000
ALBK-I,20150116,130.15,130.85,127.35,128.35,2196,8544000
ALBK-II,20150116,131.5,131.5,128.4,129.1,57,338000
ALBK-III,20150116,130.65,130.65,130.65,130.65,1,12000
AMBUJACEM-I,20150116,239.95,240.75,238.05,239.7,2680,4915000
AMBUJACEM-II,20150116,240,240.5,238.2,239.2,52,198000
AMBUJACEM-III,20150116,0,0,0,231.8,0,0
AMTEKAUTO-I,20150116,177,182.8,177,179.5,1608,7544000
AMTEKAUTO-II,20150116,178.25,183.5,178.25,180.9,97,484000
AMTEKAUTO-III,20150116,0,0,0,183.45,0,2000
ANDHRABANK-I,20150116,94.45,94.95,92.15,92.9,1826,15740000
ANDHRABANK-II,20150116,95.25,95.25,92.8,93.5,174,1908000
ANDHRABANK-III,20150116,0,0,0,95.5,0,8000
APOLLOHOSP-I,20150116,1159.95,1194,1156.8,1188.45,1320,451750
APOLLOHOSP-II,20150116,1174,1196,1174,1193.95,24,8750
APOLLOHOSP-III,20150116,0,0,0,1163.1,0,0
APOLLOTYRE-I,20150116,223.6,228.4,221.9,226.65,4937,11424000
APOLLOTYRE-II,20150116,225.5,229.5,225,228.15,111,344000
APOLLOTYRE-III,20150116,227,227,227,227,5,10000
ARVIND-I,20150116,270.25,277.5,267.7,274.5,4715,9755000
ARVIND-II,20150116,270.65,279,270.65,276.65,422,709000
ARVIND-III,20150116,0,0,0,277.4,0,2000
ASHOKLEY-I,20150116,60.3,62.1,59.5,60.65,7978,82208000
ASHOKLEY-II,20150116,59.9,62.1,59.7,60.8,470,5040000
ASHOKLEY-III,20150116,60.7,62.15,60.7,60.85,6,200000
ASIANPAINT-I,20150116,832.1,860,832.1,846.8,4394,5046500
ASIANPAINT-II,20150116,854,864.95,850.9,852.8,154,158500
ASIANPAINT-III,20150116,0,0,0,862.35,0,3500
AUROPHARMA-I,20150116,1133.3,1164.6,1133.3,1160,6705,6756500
AUROPHARMA-II,20150116,1150.75,1172,1139.9,1168,252,180000
AUROPHARMA-III,20150116,1172,1176,1161.95,1176,11,3750
AXISBANK-I,20150116,514.85,521,511.7,516.2,39217,23981000
AXISBANK-II,20150116,514.75,521.4,513.5,517.45,1095,1422000
AXISBANK-III,20150116,517.9,523.2,517.3,520.05,40,30500
BAJAJ-AUTO-I,20150116,2411.75,2443,2397.55,2426.05,4440,1681625
BAJAJ-AUTO-II,20150116,2426.05,2455,2425,2447.8,75,164500
BAJAJ-AUTO-III,20150116,0,0,0,2425,0,125
BANKBARODA-I,20150116,1108.2,1108.2,1084.1,1086.2,7047,3966250
BANKBARODA-II,20150116,1105,1105,1090.45,1092.3,100,72250
BANKBARODA-III,20150116,0,0,0,1079,0,500
BANKINDIA-I,20150116,300.4,303,297.3,299.45,5415,10166000
BANKINDIA-II,20150116,300.5,304,298.8,300.6,176,445000
BANKINDIA-III,20150116,301.2,301.2,301.2,301.2,1,7000
BATAINDIA-I,20150116,1417.35,1447.6,1406.7,1435.35,2121,692000
BATAINDIA-II,20150116,1420.95,1452,1420.95,1445.3,515,365000
BATAINDIA-III,20150116,0,0,0,1302.7,0,0
BHARATFORG-I,20150116,973.35,1033.7,973.35,1023.3,13943,4187000
BHARATFORG-II,20150116,987.95,1040,987.95,1029.4,425,121750
BHARATFORG-III,20150116,1035.75,1035.75,1035.75,1035.75,1,1250
BHARTIARTL-I,20150116,351.2,351.2,340.7,344.3,9652,14500500
BHARTIARTL-II,20150116,350.9,350.9,342.8,346.2,744,492500
BHARTIARTL-III,20150116,346,348.8,346,348.8,2,6500
BHEL-I,20150116,266.55,275,264.1,273.3,7810,32222000
BHEL-II,20150116,261.4,271.2,261.4,269.95,295,1174000
BHEL-III,20150116,263.25,268.4,263.25,268.05,7,124000
BIOCON-I,20150116,429.6,433.15,425.2,431.2,1821,5407500
BIOCON-II,20150116,431,435.5,428.1,433.85,62,178500
BIOCON-III,20150116,0,0,0,430.9,0,1000
BOSCHLTD-I,20150116,21255,21735,21255,21481.1,227,77250
BOSCHLTD-II,20150116,21800,21800,21580.05,21580.05,6,875
BOSCHLTD-III,20150116,0,0,0,18821.5,0,0
BPCL-I,20150116,664.95,674.8,657.1,659.85,3242,3843000
BPCL-II,20150116,665,678.25,663.35,664,60,135500
BPCL-III,20150116,0,0,0,687,0,1000
CAIRN-I,20150116,235.4,236.55,230,232.45,3578,13361000
CAIRN-II,20150116,235.8,237.95,232,234.15,302,649000
CAIRN-III,20150116,239.7,239.7,233.5,236.55,34,49000
CANBK-I,20150116,457.3,459.95,450.2,454.05,4802,6764000
CANBK-II,20150116,454.5,460,452,454.8,104,457000
CANBK-III,20150116,0,0,0,442.8,0,4000
CENTURYTEX-I,20150116,558.25,577.85,552,574.75,7552,7195500
CENTURYTEX-II,20150116,559.3,580.25,556,578.25,180,132000
CENTURYTEX-III,20150116,0,0,0,520.9,0,0
CESC-I,20150116,731.3,741.8,727,731.7,1098,1177000
CESC-II,20150116,729.65,742.75,729.65,738.4,7,31500
CESC-III,20150116,0,0,0,662.45,0,0
CIPLA-I,20150116,641.05,653,640.25,650.3,5038,5376000
CIPLA-II,20150116,648,657,648,654.15,110,128000
CIPLA-III,20150116,655,658.8,655,656.9,2,1500
COALINDIA-I,20150116,366,378.65,365.1,377.3,3418,8016000
COALINDIA-II,20150116,362.95,374.4,362.95,373.7,798,1438000
COALINDIA-III,20150116,370.1,371.85,368,369.55,10,125000
COLPAL-I,20150116,1954,1985,1954,1969.15,1508,640750
COLPAL-II,20150116,1977.7,1993.75,1977.7,1980.55,30,7375
COLPAL-III,20150116,0,0,0,1790.25,0,0
CROMPGREAV-I,20150116,186.75,192.1,186.2,189.4,4940,14053000
CROMPGREAV-II,20150116,188,193.1,188,189.9,145,292000
CROMPGREAV-III,20150116,193.9,193.9,191.1,191.1,4,7000
DABUR-I,20150116,250.6,254.75,248,252.85,1335,1821000
DABUR-II,20150116,250,255.7,250,254,37,70000
DABUR-III,20150116,0,0,0,233.4,0,0
DISHTV-I,20150116,68.8,70.1,68.2,69.05,1551,25456000
DISHTV-II,20150116,69,70.4,68.9,69.45,122,504000
DISHTV-III,20150116,0,0,0,69.85,0,8000
DIVISLAB-I,20150116,1709,1727,1704.95,1721.3,777,588625
DIVISLAB-II,20150116,1715.65,1738.6,1715.65,1733.4,18,20750
DIVISLAB-III,20150116,0,0,0,1709.3,0,0
DLF-I,20150116,146.9,151.85,143.35,146.65,13201,20660000
DLF-II,20150116,147.25,152.25,144.5,147.35,351,610000
DLF-III,20150116,147.35,153,147,148.5,10,50000
DRREDDY-I,20150116,3230,3295,3230,3286,3470,1274875
DRREDDY-II,20150116,3289.95,3310,3278,3303.55,117,40500
DRREDDY-III,20150116,0,0,0,3086.5,0,500
EICHERMOT-I,20150116,15148.5,15438,15050,15389.9,838,246625
EICHERMOT-II,20150116,15430,15490,15430,15470.6,9,11750
EICHERMOT-III,20150116,0,0,0,15147.15,0,0
ENGINERSIN-I,20150116,227,229.2,225.55,226.7,623,2767000
ENGINERSIN-II,20150116,229.05,229.95,228,227.85,147,97000
ENGINERSIN-III,20150116,0,0,0,225,0,2000
EXIDEIND-I,20150116,187.2,189.4,185.6,186.2,1180,9354000
EXIDEIND-II,20150116,188.5,190.55,187,187.3,36,302000
EXIDEIND-III,20150116,0,0,0,187,0,2000
FEDERALBNK-I,20150116,145,146.4,143.3,144.95,2950,16012000
FEDERALBNK-II,20150116,145,147.25,144.5,145.8,101,464000
FEDERALBNK-III,20150116,0,0,0,151.9,0,2000
GAIL-I,20150116,421.8,427.75,418.5,424.8,3268,4692000
GAIL-II,20150116,421.05,427.15,419,424.85,145,181500
GAIL-III,20150116,427,428,424,424,23,12000
GLENMARK-I,20150116,717.7,729,717.7,724.95,1585,3545000
GLENMARK-II,20150116,728.8,734.5,723.4,728.8,31,64000
GLENMARK-III,20150116,0,0,0,745,0,500
GMRINFRA-I,20150116,17.4,17.4,17.05,17.15,1953,149256000
GMRINFRA-II,20150116,17.4,17.4,17.2,17.3,328,8658000
GMRINFRA-III,20150116,17.5,17.5,17.5,17.5,2,63000
GODREJIND-I,20150116,306,316.55,305.1,315.65,1796,3104101
GODREJIND-II,20150116,308.9,318,308.35,317.45,75,84084
GODREJIND-III,20150116,0,0,0,299,0,0
GRASIM-I,20150116,3678.95,3706.7,3629.15,3653.1,1444,1633625
GRASIM-II,20150116,3719,3719,3657,3686.25,35,9125
GRASIM-III,20150116,0,0,0,3483.95,0,0
HAVELLS-I,20150116,266.2,274.5,266.2,272.35,3441,6234000
HAVELLS-II,20150116,268.4,276,268.4,274,135,253000
HAVELLS-III,20150116,276.55,276.55,276.55,276.55,1,5000
HCLTECH-I,20150116,1598.9,1647.8,1582,1642.85,7846,2572375
HCLTECH-II,20150116,1602.75,1653,1590,1649.3,174,60625
HCLTECH-III,20150116,0,0,0,1570,0,375
HDFC-I,20150116,1207.65,1209.9,1196.1,1199.45,9165,8024000
HDFC-II,20150116,1210.6,1215,1204,1207,335,286500
HDFC-III,20150116,0,0,0,1228.8,0,1000
HDFCBANK-I,20150116,1005.55,1021.35,1003.6,1007.7,25549,39051250
HDFCBANK-II,20150116,1013.75,1029.5,1013.6,1016.95,1344,1105250
HDFCBANK-III,20150116,1027,1037,1024.4,1024.8,39,48750
HDIL-I,20150116,77.4,82.15,74.9,77.7,5966,26440000
HDIL-II,20150116,75.15,81.6,74.6,77.05,176,3848000
HDIL-III,20150116,75.5,79.35,75.5,76.65,3,56000
HEROMOTOCO-I,20150116,2963,2964.75,2905.25,2911.65,3128,1519500
HEROMOTOCO-II,20150116,2965.65,2965.65,2923.3,2928.15,121,58500
HEROMOTOCO-III,20150116,0,0,0,2975.7,0,750
HEXAWARE-I,20150116,216.35,218.55,216.25,217.6,1392,10348000
HEXAWARE-II,20150116,215.85,218.95,215.85,217.45,24,218000
HEXAWARE-III,20150116,0,0,0,219.5,0,4000
HINDALCO-I,20150116,142.15,143.8,137.85,138.8,7640,33664000
HINDALCO-II,20150116,143.6,144.6,138.8,139.7,522,1736000
HINDALCO-III,20150116,145.25,145.25,140,140.8,16,150000
HINDPETRO-I,20150116,578.55,587.3,572.7,574.4,3475,6586000
HINDPETRO-II,20150116,584.8,587.85,576.9,578.4,103,120000
HINDPETRO-III,20150116,587.15,587.15,584.4,584.4,2,3500
HINDUNILVR-I,20150116,930.05,948.65,926.4,944.75,11071,8124000
HINDUNILVR-II,20150116,930.7,952,930,949.3,407,378500
HINDUNILVR-III,20150116,949.75,950,943.35,950,6,18500
HINDZINC-I,20150116,155.8,160.35,154.55,157.15,1636,8172000
HINDZINC-II,20150116,156.95,161,156.95,158,35,218000
HINDZINC-III,20150116,0,0,0,164.7,0,0
IBREALEST-I,20150116,70.1,74.35,69.5,72.65,6568,32696000
IBREALEST-II,20150116,70.6,74.65,70,73.2,121,696000
IBREALEST-III,20150116,0,0,0,69.4,0,0
IBULHSGFIN-I,20150116,530.8,573,530,562.1,10124,2374500
IBULHSGFIN-II,20150116,529.4,572.15,529.35,561.6,296,259500
IBULHSGFIN-III,20150116,0,0,0,565,6,2000
ICICIBANK-I,20150116,354.05,354.9,348.5,353.7,17770,48212500
ICICIBANK-II,20150116,354.55,356.45,351,355.75,487,2180000
ICICIBANK-III,20150116,352.85,358,352.85,357.85,18,75000
IDBI-I,20150116,75.8,76.75,75.2,75.6,1315,21256000
IDBI-II,20150116,76,77,75.6,76.15,118,1480000
IDBI-III,20150116,77.5,77.5,76.8,76.85,4,60000
IDEA-I,20150116,150.15,153.8,150,152.05,2278,14084000
IDEA-II,20150116,152.95,154.55,151.8,152.85,52,250000
IDEA-III,20150116,0,0,0,153.05,0,6000
IDFC-I,20150116,168.35,170.3,166.55,167.3,12826,51172000
IDFC-II,20150116,168.75,171.35,167.7,168.35,569,1394000
IDFC-III,20150116,171,171,169.45,169.5,6,12000
IFCI-I,20150116,38,38.4,37.5,37.75,1107,48656000
IFCI-II,20150116,38,38.5,37.85,38,97,1952000
IFCI-III,20150116,0,0,0,38.55,0,24000
IGL-I,20150116,451.85,470,451.85,468.25,2209,819000
IGL-II,20150116,470.9,472,467.4,471.3,8,29500
IGL-III,20150116,0,0,0,470.55,0,0
INDIACEM-I,20150116,97.4,105.5,95.85,102.45,6913,21262000
INDIACEM-II,20150116,97.15,105.55,96.95,102.6,104,388000
INDIACEM-III,20150116,100,105.1,100,105.1,4,26000
INDUSINDBK-I,20150116,831.35,842,816.7,835.7,5208,7453000
INDUSINDBK-II,20150116,832.65,848,827.7,841.35,156,176500
INDUSINDBK-III,20150116,844.5,844.5,844.5,844.5,2,1500
INFY-I,20150116,2134.7,2146.65,2117.25,2122.65,9224,7651250
INFY-II,20150116,2149.15,2150,2130.15,2135.9,422,340500
INFY-III,20150116,2160,2162,2149,2149,98,36750
IOB-I,20150116,61.2,61.35,59.8,60.15,663,15516000
IOB-II,20150116,61.4,61.65,60.3,60.5,43,564000
IOB-III,20150116,0,0,0,58.85,0,0
IOC-I,20150116,334.35,340,333,337.75,1070,4165000
IOC-II,20150116,335.5,340.9,335.5,339.05,64,216000
IOC-III,20150116,0,0,0,347.05,0,4000
IRB-I,20150116,237.7,248.9,233.5,247.65,5259,7653000
IRB-II,20150116,237.85,249,235.1,247.85,85,464000
IRB-III,20150116,0,0,0,248,0,2000
ITC-I,20150116,359.75,361.45,355.55,360.5,5936,30195000
ITC-II,20150116,362.75,362.95,358,362.7,167,792000
ITC-III,20150116,359.15,367.95,359.15,365,8,36000
JINDALSTEL-I,20150116,151.1,154.7,149.3,151.5,5892,25070000
JINDALSTEL-II,20150116,150.95,155.5,150.95,152.45,304,1820000
JINDALSTEL-III,20150116,0,0,0,156.7,0,2000
JISLJALEQS-I,20150116,66.55,70.1,66,69.55,3172,37832000
JISLJALEQS-II,20150116,67,70.5,66.55,70.05,216,1332000
JISLJALEQS-III,20150116,70.25,70.25,70.25,70.25,1,100000
JPASSOCIAT-I,20150116,25.6,27.35,25.35,26.95,7668,118552000
JPASSOCIAT-II,20150116,25.8,27.5,25.6,27.1,319,7352000
JPASSOCIAT-III,20150116,25.9,27.45,25.9,27.4,12,200000
JPPOWER-I,20150116,11.8,12.6,11.6,12.45,901,48570000
JPPOWER-II,20150116,11.8,12.6,11.8,12.55,86,3990000
JPPOWER-III,20150116,0,0,0,11.65,0,15000
JSWENERGY-I,20150116,106.35,108.85,105.6,107.85,2784,31764000
JSWENERGY-II,20150116,107.4,109.45,107.2,108.4,132,716000
JSWENERGY-III,20150116,0,0,0,102.9,0,0
JSWSTEEL-I,20150116,955.05,998,955.05,981.85,3987,6196500
JSWSTEEL-II,20150116,971,1005,971,990.8,159,220500
JSWSTEEL-III,20150116,0,0,0,1058.35,0,0
JUBLFOOD-I,20150116,1413,1432.95,1390,1421.2,1458,2061750
JUBLFOOD-II,20150116,1400,1430.15,1399,1427.65,26,22000
JUBLFOOD-III,20150116,0,0,0,1390.65,0,0
JUSTDIAL-I,20150116,1529.45,1584,1523,1547.6,2180,498750
JUSTDIAL-II,20150116,1555,1584.2,1548,1553.85,42,19500
JUSTDIAL-III,20150116,0,0,0,1468,0,250
KOTAKBANK-I,20150116,1409.95,1409.95,1384.3,1400.8,5697,4406250
KOTAKBANK-II,20150116,1390.05,1410.4,1390.05,1407.8,179,239750
KOTAKBANK-III,20150116,0,0,0,1420,0,28000
KTKBANK-I,20150116,145,146.45,144,144.45,1498,21850000
KTKBANK-II,20150116,145.45,147,145.05,145.35,79,590000
KTKBANK-III,20150116,0,0,0,147,0,6000
L&TFH-I,20150116,68.5,69.6,67.85,68.85,2148,45264000
L&TFH-II,20150116,68.8,70,68.4,69.3,345,2780000
L&TFH-III,20150116,69.55,69.7,69.4,69.7,4,36000
LICHSGFIN-I,20150116,466.9,492.25,465.1,487.45,22212,10915000
LICHSGFIN-II,20150116,470.3,494.85,469.35,490.15,518,328000
LICHSGFIN-III,20150116,490,493.5,487.4,492,5,6000
LT-I,20150116,1583.25,1618.8,1570.1,1597.8,22022,7539250
LT-II,20150116,1586,1627,1580,1606.9,651,355000
LT-III,20150116,1606.15,1635,1606.15,1615.9,12,11250
LUPIN-I,20150116,1433,1454.4,1433,1435.3,3129,8985750
LUPIN-II,20150116,1455,1459.8,1444.6,1445.6,57,97000
LUPIN-III,20150116,1459,1459,1459,1459,2,3250
M&M-I,20150116,1277.85,1319,1276.75,1309.45,5971,2944000
M&M-II,20150116,1297.9,1323.95,1292.95,1316.4,245,150000
M&M-III,20150116,0,0,0,1305.2,0,2500
M&MFIN-I,20150116,310.8,316,305.45,306.95,5819,5556000
M&MFIN-II,20150116,312,316.9,307.05,308.6,121,158000
M&MFIN-III,20150116,0,0,0,313.7,0,0
MARUTI-I,20150116,3629.75,3642.85,3609,3636.55,8213,3029875
MARUTI-II,20150116,3648.7,3668,3634.25,3663.9,1177,243000
MARUTI-III,20150116,3664,3684,3664,3684,5,8125
MCLEODRUSS-I,20150116,219.3,220.9,216,217.9,580,3255000
MCLEODRUSS-II,20150116,220.5,220.55,217.45,219.55,25,78000
MCLEODRUSS-III,20150116,0,0,0,232.15,0,0
MINDTREE-I,20150116,1360.3,1407.4,1360.3,1382.4,638,378250
MINDTREE-II,20150116,1386,1415,1380.1,1394.75,28,15750
MINDTREE-III,20150116,0,0,0,1203.85,0,500
MOTHERSUMI-I,20150116,445.95,458.45,442.85,453.7,3980,4445000
MOTHERSUMI-II,20150116,446.65,459.95,446.3,454.05,154,186000
MOTHERSUMI-III,20150116,0,0,0,437.9,0,0
MRF-I,20150116,38341,39978,38300,39341,681,78125
MRF-II,20150116,39199,40000,39199,39625,8,1500
MRF-III,20150116,0,0,0,36971.65,0,0
NHPC-I,20150116,19.4,19.45,19.1,19.15,420,47910000
NHPC-II,20150116,19.3,19.5,19.2,19.2,146,11330000
NHPC-III,20150116,19.45,19.45,19.45,19.45,1,90000
NMDC-I,20150116,134.5,136.4,133.3,135.7,1567,14576000
NMDC-II,20150116,133.55,135.35,132.6,134.75,193,1520000
NMDC-III,20150116,0,0,0,133.5,0,34000
NTPC-I,20150116,139.4,141.4,138.65,141,2644,32426000
NTPC-II,20150116,137.7,139,136.6,138.55,507,3692000
NTPC-III,20150116,138,139.75,137.7,139.25,6,250000
OFSS-I,20150116,3378.15,3406,3340,3351.95,109,84625
OFSS-II,20150116,0,0,0,3398.6,0,500
OFSS-III,20150116,0,0,0,3406.75,0,0
ONGC-I,20150116,344.2,350.1,344.2,348.1,6296,27370000
ONGC-II,20150116,348.75,351.85,347,350.2,340,967500
ONGC-III,20150116,347,350.55,347,348.1,12,100500
ORIENTBANK-I,20150116,332.15,333.5,324.65,327.8,2534,3185000
ORIENTBANK-II,20150116,332.5,333.05,325.6,329.05,78,121000
ORIENTBANK-III,20150116,0,0,0,336.6,0,0
PETRONET-I,20150116,202.35,202.35,197.75,198.5,1304,3938000
PETRONET-II,20150116,201,202.55,199,199.55,31,144000
PETRONET-III,20150116,0,0,0,211.55,0,0
PFC-I,20150116,291.5,296,287.4,290.8,3808,5555000
PFC-II,20150116,283.9,290,282.95,285.9,109,374000
PFC-III,20150116,0,0,0,278.4,0,7000
PNB-I,20150116,210.3,210.3,205.2,206.1,5707,29257500
PNB-II,20150116,211.5,211.5,206.6,207.45,179,678750
PNB-III,20150116,209,209.4,209,209.4,4,43750
POWERGRID-I,20150116,142.7,149.4,140.7,147.95,5990,21356000
POWERGRID-II,20150116,142.45,148.9,140.7,147.95,154,686000
POWERGRID-III,20150116,144.6,148,144.6,148,18,38000
PTC-I,20150116,93.85,95.65,93.1,95.15,1323,12940000
PTC-II,20150116,94.1,96.05,93.9,95.8,43,356000
PTC-III,20150116,96.1,96.1,96.1,96.1,1,12000
RANBAXY-I,20150116,627.4,653,627.4,650.65,5767,11383500
RANBAXY-II,20150116,638.05,658.15,636.5,654.7,395,991000
RANBAXY-III,20150116,0,0,0,619.15,0,0
RCOM-I,20150116,78.45,79.2,77.45,78.65,3502,50300000
RCOM-II,20150116,78.45,79.5,77.95,79,250,2238000
RCOM-III,20150116,79.9,79.9,79.9,79.9,1,36000
RECLTD-I,20150116,325.7,331.35,321,325.9,3860,7521000
RECLTD-II,20150116,317.45,326.95,317.4,321.95,92,292000
RECLTD-III,20150116,0,0,0,324,0,7000
RELCAPITAL-I,20150116,460.6,472.8,457,466.35,13062,12899000
RELCAPITAL-II,20150116,462.95,476.05,460,469.3,449,687500
RELCAPITAL-III,20150116,471.05,471.05,471.05,471.05,1,8000
RELIANCE-I,20150116,863.65,876.65,853.6,870.1,30267,31074250
RELIANCE-II,20150116,866.2,882.8,860.2,876,1923,1418250
RELIANCE-III,20150116,870,888.5,869,883.4,65,91250
RELINFRA-I,20150116,485.75,497,477.8,487.55,11656,6544500
RELINFRA-II,20150116,488,499.8,467.85,491,382,572500
RELINFRA-III,20150116,0,0,0,492.5,0,5000
RPOWER-I,20150116,61.5,62.35,61,61.9,2546,74604000
RPOWER-II,20150116,61.9,62.7,61.5,62.3,326,5648000
RPOWER-III,20150116,62.9,62.9,62.9,62.9,1,172000
SAIL-I,20150116,76.5,77,75.65,76.75,1757,44228000
SAIL-II,20150116,74.55,75.4,74.45,75.3,230,4112000
SAIL-III,20150116,75,75,75,75,1,128000
SBIN-I,20150116,318.6,320.95,314.45,316.9,24432,56237500
SBIN-II,20150116,320.75,321.15,316.25,318.65,1859,2437500
SBIN-III,20150116,321.9,322,318,320,30,183750
SIEMENS-I,20150116,944.95,969,936.05,961.05,2694,1473000
SIEMENS-II,20150116,945.15,972.1,945.15,966.35,81,40500
SIEMENS-III,20150116,971.25,971.25,971.25,971.25,2,500
SKSMICRO-I,20150116,465,475.2,459.15,470,5955,4961000
SKSMICRO-II,20150116,465,477.6,463,473.15,120,180000
SKSMICRO-III,20150116,0,0,0,409.7,0,0
SRTRANSFIN-I,20150116,1115.05,1175,1112,1168.3,3784,1002250
SRTRANSFIN-II,20150116,1134,1171.6,1134,1170.4,48,18500
SRTRANSFIN-III,20150116,0,0,0,1120.45,0,0
SSLT-I,20150116,192.1,195.75,190.15,193.6,10101,25721000
SSLT-II,20150116,192,196.7,192,194.9,461,1292000
SSLT-III,20150116,198,198,195,196.85,6,29000
STAR-I,20150116,935,945,927.95,931.6,1130,1721500
STAR-II,20150116,945.85,945.85,940.25,944,5,37000
STAR-III,20150116,0,0,0,917.65,0,0
SUNPHARMA-I,20150116,830,856.4,828.75,853.1,14077,11554000
SUNPHARMA-II,20150116,834.4,859,832.65,855.4,1411,891250
SUNPHARMA-III,20150116,837,862.95,837,862.95,15,19500
SUNTV-I,20150116,385.4,426,384.6,419.45,8064,1655000
SUNTV-II,20150116,383.25,427.65,383.25,419.5,202,57000
SUNTV-III,20150116,418,418,418,418,1,2000
SYNDIBANK-I,20150116,129,132.55,128.55,129.05,2933,13726000
SYNDIBANK-II,20150116,132.35,133.1,129.5,129.7,247,504000
SYNDIBANK-III,20150116,131.15,131.15,131.15,131.15,2,8000
TATACHEM-I,20150116,446,449.6,443.6,445.4,1112,4610000
TATACHEM-II,20150116,448,452,447.1,448.25,48,95000
TATACHEM-III,20150116,0,0,0,434.9,0,0
TATACOMM-I,20150116,433.9,437,427.2,429.15,1210,4764000
TATACOMM-II,20150116,435,439,431,432.3,52,82000
TATACOMM-III,20150116,0,0,0,446.95,0,0
TATAGLOBAL-I,20150116,155.25,156.5,154.35,155,1276,34860000
TATAGLOBAL-II,20150116,156.1,157.15,155.3,156,264,1046000
TATAGLOBAL-III,20150116,0,0,0,156.85,0,2000
TATAMOTORS-I,20150116,532.1,533.3,524.55,528.05,12501,19229500
TATAMOTORS-II,20150116,535.1,535.5,528,531.2,410,314500
TATAMOTORS-III,20150116,535,535,532.5,533,3,9500
TATAMTRDVR-I,20150116,341.15,346.5,338.5,341.65,3038,20112000
TATAMTRDVR-II,20150116,342,348.15,341.7,344.05,77,298000
TATAMTRDVR-III,20150116,350.5,350.5,346.45,346.45,2,2000
TATAPOWER-I,20150116,81.45,83,81.3,82.8,1203,27496000
TATAPOWER-II,20150116,82.25,83.45,81.95,83.45,34,1248000
TATAPOWER-III,20150116,0,0,0,81.5,2,16000
TATASTEEL-I,20150116,383,386.4,376.9,383.65,19074,22082000
TATASTEEL-II,20150116,383,388.6,380.3,385.75,1007,1677500
TATASTEEL-III,20150116,385.8,390.4,384.05,387,27,64000
TCS-I,20150116,2545,2552,2491,2538.3,29411,4044500
TCS-II,20150116,2547,2565,2505,2551.65,505,101500
TCS-III,20150116,2517.65,2547.4,2517.65,2531.55,7,4250
TECHM-I,20150116,2790.25,2829.45,2780,2824.35,4629,1658625
TECHM-II,20150116,2812.25,2844.3,2796,2840.1,161,52625
TECHM-III,20150116,2815,2815,2815,2815,1,3750
TITAN-I,20150116,379.95,395.6,378,389.45,3520,8263000
TITAN-II,20150116,383.65,398,381.05,392.1,174,593000
TITAN-III,20150116,394.4,394.4,394.4,394.4,1,1000
TVSMOTOR-I,20150116,314,319.25,311.5,317.55,4389,5785000
TVSMOTOR-II,20150116,312.9,318.9,311.95,317.45,141,312000
TVSMOTOR-III,20150116,0,0,0,316,0,12000
UBL-I,20150116,954.35,955.65,931.15,947.3,576,312000
UBL-II,20150116,945.8,955,937,950.95,13,16000
UBL-III,20150116,0,0,0,825.7,0,0
UCOBANK-I,20150116,82.35,82.7,81.3,81.65,965,18528000
UCOBANK-II,20150116,82.5,83,82,82.1,49,552000
UCOBANK-III,20150116,0,0,0,82.5,2,12000
ULTRACEMCO-I,20150116,3097.95,3138.85,3050,3080.35,4598,1030250
ULTRACEMCO-II,20150116,3112,3149.9,3068.1,3094.6,109,25750
ULTRACEMCO-III,20150116,3126,3126,3126,3126,1,375
UNIONBANK-I,20150116,239.3,241.6,235.1,236.15,5265,8026000
UNIONBANK-II,20150116,237.65,241.9,236,236.85,205,281000
UNIONBANK-III,20150116,0,0,0,234.15,0,5000
UNITECH-I,20150116,16.75,17.55,16.4,17.1,7767,154629000
UNITECH-II,20150116,16.9,17.65,16.6,17.2,345,8811000
UNITECH-III,20150116,17.2,17.25,17.2,17.25,3,387000
UPL-I,20150116,360.05,374.2,358.7,371.15,3952,5552000
UPL-II,20150116,363.05,376,363.05,374,79,89000
UPL-III,20150116,0,0,0,356.55,0,3000
VOLTAS-I,20150116,248.5,258.7,248.5,255.4,4561,6580000
VOLTAS-II,20150116,253,260.2,253,257.05,124,142000
VOLTAS-III,20150116,0,0,0,254,0,9000
WIPRO-I,20150116,560,562.45,552.8,554.6,4904,8371500
WIPRO-II,20150116,561.65,565.65,556.5,558.7,107,135000
WIPRO-III,20150116,0,0,0,559.8,0,1000
WOCKPHARMA-I,20150116,1037.25,1054.35,1027.25,1036.6,1118,3548500
WOCKPHARMA-II,20150116,1052,1053,1042,1040.95,14,60500
WOCKPHARMA-III,20150116,0,0,0,1086.95,0,37500
YESBANK-I,20150116,810.5,821,803.65,806.35,12343,7068000
YESBANK-II,20150116,815.75,825.6,809,811.1,418,338500
YESBANK-III,20150116,824.55,824.55,814.5,814.5,3,19000
ZEEL-I,20150116,369.05,387.65,368,386.05,4663,10507000
ZEEL-II,20150116,376,389,373.85,388,121,156000
ZEEL-III,20150116,386,386,386,386,1,1000