20MICRONS,20150427,35,35.8,34,34.

25,38550
3IINFOTECH,20150427,6.8,6.9,6.2,6.35,954507
3MINDIA,20150427,8050.05,8150,7652,7702.3,1090
8KMILES,20150427,673.05,687.7,625.1,638.2,38441
A2ZINFRA,20150427,15.8,15.8,14.15,14.8,205766
AARTIDRUGS,20150427,674.6,676.95,602.25,657.25,63437
AARTIIND,20150427,325,325,296.65,300.4,63605
AARVEEDEN,20150427,41,43.75,40.4,41.3,2032
ABAN,20150427,417.75,418,402,405.65,563433
ABB,20150427,1336.4,1340.25,1300.2,1318,22190
ABBOTINDIA,20150427,3891.9,3940,3768,3900.3,5355
ABCIL,20150427,220.9,220.95,214.75,215.1,4303
ABGSHIP,20150427,200,201.9,192.35,194.75,353010
ABIRLANUVO,20150427,1560.95,1578.4,1516,1559.9,122323
ACC,20150427,1539.95,1539.95,1481.25,1493.95,252273
ACCELYA,20150427,1083,1083,982,1001.1,7096
ACE,20150427,39.5,39.5,36.45,36.9,309271
ACROPETAL,20150427,2.85,3,2.8,2.9,17555
ADANIENT,20150427,661.95,667.5,640.2,654,1019119
ADANIPORTS,20150427,316.75,323.45,304.55,305.95,2330507
ADANIPOWER,20150427,43.75,44,41.8,42.15,3718096
ADFFOODS,20150427,65.75,66.75,63.3,63.7,56136
ADHUNIK,20150427,20.65,20.65,18.75,19.25,63747
ADLABS,20150427,143.1,143.9,134.05,135.7,140731
ADORWELD,20150427,210,213.6,205,205.1,12607
ADSL,20150427,17.8,18.15,17.1,17.3,22639
ADVANIHOTR,20150427,45.7,46.9,43,46.8,427
ADVANTA,20150427,465,473.3,437.5,450.2,61416
AEGISCHEM,20150427,692.95,692.95,637,647.65,55573
AFL,20150427,75.6,75.6,70.1,71.05,38744
AGARIND,20150427,104.5,109.95,97.5,98.95,5449
AGCNET,20150427,96.1,99.8,91.1,94.25,5134
AGRITECH,20150427,4.55,4.55,4.55,4.55,80
AGRODUTCH,20150427,4.25,4.25,3.85,3.95,27444
AHLEAST,20150427,188,188.75,180.25,183.2,416
AHLUCONT,20150427,255.95,264.5,236.6,248.4,76871
AHLWEST,20150427,131,131,123.7,126.5,198
AHMEDFORGE,20150427,241.7,243.9,222.2,223.85,263911
AIAENG,20150427,1077,1090,1000,1005.35,247410
AIL,20150427,725.2,743.45,708,712.3,17534
AJANTPHARM,20150427,1347,1347,1244,1296.7,96968
AJMERA,20150427,133,133.45,123.25,124.85,89734
AKSHOPTFBR,20150427,15,15,14.3,14.5,139466
AKZOINDIA,20150427,1413.95,1415.3,1373,1378.45,11675
ALBK,20150427,100.45,100.55,97,97.6,1647052
ALCHEM,20150427,26.65,27.95,26.1,27.15,12734
ALEMBICLTD,20150427,36.45,36.65,33.9,34.25,360750
ALICON,20150427,262.65,274,252.9,269.7,3111
ALKALI,20150427,50,50.15,46.2,46.7,10755
ALKYLAMINE,20150427,320.9,323.95,303.1,315.3,2540
ALLCARGO,20150427,322.8,330,315.55,319.65,108974
ALLSEC,20150427,26,26,22.5,22.5,1970
ALMONDZ,20150427,10.35,10.7,10.35,10.55,758
ALOKTEXT,20150427,7.3,7.35,6.85,6.95,5198917
ALPA,20150427,15,15.85,14.9,15.05,7331
ALPHAGEO,20150427,433.5,449.5,412.6,417.6,9413
ALSTOMT&D,20150427,541.9,541.9,515.6,529.2,179870
AMARAJABAT,20150427,817.5,828,782,790.9,542522
AMBIKCO,20150427,880,880.05,798,811,33477
AMBUJACEM,20150427,234.45,234.45,228.7,230.15,1045609

AMDIND,20150427,21.8,22,21.1,21.9,2808
AMRUTANJAN,20150427,482.4,482.4,443,444.35,25800
AMTEKAUTO,20150427,158.9,159.55,152,152.65,2195327
AMTEKINDIA,20150427,95.25,103.5,95.25,102,4423466
AMTL,20150427,12.95,13.3,12.95,13.3,700
ANANTRAJ,20150427,39,39,36.9,37.3,513840
ANDHRABANK,20150427,75.05,79.5,73.6,76,9743777
ANDHRACEMT,20150427,9.05,9.05,8.5,8.55,20114
ANDHRSUGAR,20150427,99.7,99.75,96.1,97.75,6711
ANGIND,20150427,41.25,41.25,37.5,39.65,184130
ANIKINDS,20150427,22.05,22.05,22.05,22.05,100
ANKITMETAL,20150427,2.5,2.5,2.3,2.35,40994
ANSALAPI,20150427,23.55,23.55,21.75,21.95,88641
ANSALHSG,20150427,29.15,29.15,27.95,28.05,25676
ANTGRAPHIC,20150427,0.1,0.2,0.1,0.15,151
APARINDS,20150427,351.3,356.7,340.5,344.45,7329
APCOTEXIND,20150427,461.15,461.2,430,440.1,5660
APLAPOLLO,20150427,426,439.95,405,427.65,15364
APLLTD,20150427,477.5,490,448,470.75,392452
APOLLOHOSP,20150427,1290,1294.8,1147.3,1177.3,450290
APOLLOTYRE,20150427,168.65,173.8,165.7,170.15,2951437
APOLSINHOT,20150427,206.8,206.8,195.5,201,72
APTECHT,20150427,58.45,59.3,56.25,56.7,70321
ARCHIDPLY,20150427,35.05,35.7,32.75,33.3,27119
ARCHIES,20150427,18.45,18.75,17.9,18.35,60000
ARCOTECH,20150427,350.6,350.95,345.8,349,49679
ARIES,20150427,116.25,117.9,109.65,110.8,28274
ARIHANT,20150427,41.5,41.5,38.4,40.1,894
AROGRANITE,20150427,65.1,65.1,54.8,55.3,73673
ARROWTEX,20150427,27.55,27.75,26,26.2,32358
ARSHIYA,20150427,46.5,46.6,39.25,42.65,502141
ARSSINFRA,20150427,36,36.5,33.3,33.45,45763
ARVIND,20150427,257,257.65,246.5,247.7,1137573
ARVINDREM,20150427,17.3,17.35,17.1,17.1,203719
ASAHIINDIA,20150427,124,128,121.25,126.6,52601
ASAHISONG,20150427,134.5,134.9,125.65,128,37720
ASAL,20150427,42.5,42.5,39.15,41.45,993
ASHAPURMIN,20150427,72.85,73.25,65.65,67,73507
ASHIANA,20150427,215,220.05,210,213.55,33048
ASHIMASYN,20150427,10.7,10.7,8.75,9,16611
ASHOKA,20150427,167.9,167.9,146.55,162.3,713303
ASHOKLEY,20150427,67.55,67.8,63.8,65.6,17326349
ASIANHOTNR,20150427,100,103.8,99.5,99.6,1508
ASIANPAINT,20150427,775,775,740.55,744.8,1625216
ASIANTILES,20150427,136.8,136.8,127.7,130.3,51391
ASSAMCO,20150427,4.2,4.25,4,4.05,260920
ASTEC,20150427,136.95,139,126.9,128.15,162974
ASTRAL,20150427,431.1,439.4,410.6,432.6,175322
ASTRAMICRO,20150427,140.05,140.4,127,128.1,509782
ASTRAZEN,20150427,881,916.9,863.75,880.6,10181
ATFL,20150427,627.9,628.9,591.6,602,6138
ATLANTA,20150427,65.45,70,61.65,66.8,177901
ATLASCYCLE,20150427,219.55,221.9,213,214,7303
ATNINTER,20150427,0.25,0.25,0.25,0.25,190
ATUL,20150427,1252.3,1252.3,1169.95,1195.3,12986
ATULAUTO,20150427,528.45,533.85,476.05,494.55,273851
AURIONPRO,20150427,211,218,201,206.35,28524
AUROPHARMA,20150427,1286,1286.9,1197.65,1215.4,1653090
AUSOMENT,20150427,23.3,24.45,23.3,24.45,510
AUSTRAL,20150427,0.6,0.6,0.5,0.55,90417

AUTOAXLES,20150427,751,760,700.05,720.1,3600
AUTOIND,20150427,59.6,60.45,55.25,56.3,48277
AUTOLITIND,20150427,36,37.95,36,36.05,3371
AVANTIFEED,20150427,1527.55,1573.45,1470.15,1557.75,7273
AVTNPL,20150427,34.9,34.9,32.05,32.4,50618
AXISBANK,20150427,529.4,540.75,522.35,524.2,7839080
AXISCADES,20150427,246.05,246.05,246.05,246.05,17717
AXISGOLD,20150427,2488.05,2503.8,2488,2494.3,104
BAFNAPHARM,20150427,29,29.05,27.3,27.95,16885
BAGFILMS,20150427,3.15,3.15,2.95,3.05,143841
BAJAJ-AUTO,20150427,2006,2009.95,1970.05,1984.45,228380
BAJAJCORP,20150427,462,465.45,451.35,456.35,165729
BAJAJELEC,20150427,234,234.8,226.1,230.15,81164
BAJAJFINSV,20150427,1354,1373.4,1313,1326.05,14405
BAJAJHIND,20150427,16.1,17.15,15.65,16.5,2101067
BAJAJHLDNG,20150427,1261.05,1266.1,1244.2,1256.7,10924
BAJFINANCE,20150427,4214,4214,3975,3995.2,41701
BALAJITELE,20150427,66.6,67.2,65.5,66,56518
BALAMINES,20150427,110,110,95.5,99.95,18420
BALKRISIND,20150427,756.8,760,725.1,745.5,69768
BALLARPUR,20150427,14.45,14.45,13.65,13.75,306193
BALMLAWRIE,20150427,573.85,584.9,547,553.55,20334
BALPHARMA,20150427,64.55,67.95,61,62.25,11894
BALRAMCHIN,20150427,47.5,47.8,46.25,46.55,698649
BANARBEADS,20150427,39.6,39.6,36.3,38.65,2852
BANARISUG,20150427,836.9,868.5,830,830.1,299
BANCOINDIA,20150427,122.05,124.75,117.5,121.5,24398
BANKBARODA,20150427,173.3,173.9,168.3,170.85,3785253
BANKBEES,20150427,1819,1819,1774.1,1776.7,7237
BANKINDIA,20150427,210.7,213.7,204.4,210.7,2514996
BANSWRAS,20150427,67,71,66.1,67.7,2924
BARTRONICS,20150427,11.05,11.45,10.5,10.8,38704
BASF,20150427,1159.75,1159.75,1030.3,1043.45,30074
BASML,20150427,191,191,167.3,182.5,1421
BATAINDIA,20150427,1018.25,1027,992,1007.95,414731
BAYERCROP,20150427,3702.05,3765,3530.05,3586.45,16372
BBL,20150427,620,640,600,602.35,5157
BBTC,20150427,424.05,427.5,396.4,401.5,115133
BEARDSELL,20150427,49.85,49.85,49.85,49.85,100
BEDMUTHA,20150427,16.5,17,16.05,16.45,14570
BEL,20150427,3130,3136,2975,2979.75,125736
BEML,20150427,998.45,998.45,890,929.7,292855
BEPL,20150427,19.5,19.5,18.1,18.1,240
BERGEPAINT,20150427,207.7,207.7,202.85,205.1,263867
BFINVEST,20150427,162,167.85,157.95,157.95,10620
BFUTILITIE,20150427,666.55,675.45,615,618.75,551682
BGLOBAL,20150427,2.95,2.95,2.85,2.85,5400
BGRENERGY,20150427,120.55,121.35,115.35,117,87203
BHAGYNAGAR,20150427,17,17.5,16.85,17,1429
BHARATFORG,20150427,1200,1220,1154.75,1179.7,800648
BHARATGEAR,20150427,72,72,68.25,68.5,19994
BHARATRAS,20150427,780,815.2,760,769.45,620
BHARTIARTL,20150427,398.95,403.7,384.15,391,15164337
BHEL,20150427,235.6,235.9,225.1,226.3,2625694
BHUSANSTL,20150427,64,64.2,61.2,61.95,244667
BIL,20150427,415.05,420.1,410.2,412.6,919
BILENERGY,20150427,1.1,1.1,0.95,1.1,1502
BINANIIND,20150427,97.1,98.45,91,92.1,61122
BINDALAGRO,20150427,20.6,21,19.6,19.75,21081
BIOCON,20150427,448.2,449.15,432.8,435,601638

BIRLACORPN,20150427,430,430,408.55,412.05,4111
BIRLACOT,20150427,0.15,0.15,0.1,0.1,434530
BIRLAERIC,20150427,61,64.75,61,62,26928
BIRLAMONEY,20150427,27.7,29.85,26.05,26.55,20604
BLBLIMITED,20150427,4.4,4.4,4.35,4.35,20
BLISSGVS,20150427,128,128.4,117.25,119.25,112994
BLKASHYAP,20150427,13.1,13.75,12.5,13.45,105777
BLUECHIP,20150427,0.3,0.3,0.3,0.3,100
BLUEDART,20150427,6111.6,6111.7,5700.1,5768.55,3205
BLUESTARCO,20150427,311.05,313.9,298.6,303.4,23469
BLUESTINFO,20150427,182.3,182.3,162.1,171.15,11800
BODALCHEM,20150427,33.35,34,31.5,32,175204
BOMDYEING,20150427,66,66.2,62.75,63.15,460873
BOSCHLTD,20150427,22025,22100,20433.9,20930.4,68844
BPCL,20150427,781.4,782,720.4,732.3,1242333
BPL,20150427,29.75,30.25,27.25,27.85,121429
BRFL,20150427,133,133,124.1,124.75,29263
BRIGADE,20150427,142.25,147.95,141,145.2,45006
BRITANNIA,20150427,2145,2145,2006.5,2071.5,96251
BROADCAST,20150427,3.5,4.05,3.45,4.05,6225
BROOKS,20150427,53.4,55.9,45.1,46.4,959984
BSELINFRA,20150427,2.1,2.1,1.75,2.05,100856
BSL,20150427,38.65,39.8,36.1,37.45,9218
BSLGOLDETF,20150427,2531.2,2564.9,2530.05,2552,84
BSLIMITED,20150427,35.8,35.95,33.45,34.7,1269633
BSLNIFTY,20150427,95,95,94,94,283
BURNPUR,20150427,8.6,8.6,8.25,8.3,38808
BUTTERFLY,20150427,207.95,207.95,184,187.5,1709
BVCL,20150427,16.5,18,15.5,17.2,11740
BYKE,20150427,161.9,162.5,159.05,159.6,122538
CADILAHC,20150427,1767.5,1767.5,1690,1701.8,72582
CAIRN,20150427,217,220,207.1,208.45,2471268
CAMLINFINE,20150427,89.7,89.7,82.5,83.85,20434
CANBK,20150427,378.55,387.5,373.1,382.2,1819733
CANDC,20150427,24.8,24.8,23.4,23.65,1532
CANFINHOME,20150427,691.1,694.3,630,659.7,63826
CANTABIL,20150427,57.5,59.5,51.4,58,19361
CAPF,20150427,410,410,386,399.5,226209
CAPLIPOINT,20150427,1036.05,1041.75,1011.85,1011.85,4371
CARBORUNIV,20150427,182.2,183.45,180,180.1,65748
CAREERP,20150427,163.8,165.1,150.2,154.95,17962
CARERATING,20150427,1619.5,1619.5,1500.1,1510.9,14244
CASTROLIND,20150427,463.75,464.4,450.6,453.9,67345
CCCL,20150427,4.55,4.55,4.35,4.45,9066
CCHHL,20150427,12.1,12.1,11.55,11.85,23833
CCL,20150427,191.8,192.55,178.6,185.1,241735
CEATLTD,20150427,782,785.9,730.1,733.8,265527
CEBBCO,20150427,22.2,23.5,22,22.05,32838
CELEBRITY,20150427,14.25,14.3,13.25,14.15,1726
CELESTIAL,20150427,74.7,74.7,68.1,69.35,294048
CENTENKA,20150427,182.05,182.05,170.3,171.05,82115
CENTEXT,20150427,1.4,1.5,1.4,1.45,8710
CENTRALBK,20150427,102,104.7,102,103.55,1461411
CENTUM,20150427,695,696.05,632,649.7,8572
CENTURYPLY,20150427,219,223.4,202,204.6,471629
CENTURYTEX,20150427,688,696.8,636.2,647.05,1489079
CERA,20150427,2125,2171.6,1940,2043.1,41590
CEREBRAINT,20150427,13.3,15.35,12.65,13.25,121592
CESC,20150427,546,549.45,531.3,541.9,246062
CGCL,20150427,154,154,142.2,145.2,5182

CHAMBLFERT,20150427,66.05,66.65,64.35,64.9,150146
CHEMFALKAL,20150427,81.15,82.65,80,80.75,4344
CHENNPETRO,20150427,86.5,87.5,80.95,81.65,338964
CHESLINTEX,20150427,10.05,10.05,10.05,10.05,1001
CHOLAFIN,20150427,604,618.9,580.1,612.35,106378
CHROMATIC,20150427,4.15,4.15,3.8,3.85,17615
CIGNITITEC,20150427,431.95,435.05,410.3,412.6,24170
CIMMCO,20150427,110.55,116,98.1,99.8,62533
CINELINE,20150427,14.25,14.8,14.2,14.2,7802
CINEVISTA,20150427,4.1,4.1,3,3.15,11041
CIPLA,20150427,638.8,639.75,621.25,628.45,1502771
CLASSIC,20150427,1.5,1.5,1.5,1.5,109
CLNINDIA,20150427,875.35,880,860.25,870.5,22515
CLUTCHAUTO,20150427,16.5,16.5,15.4,15.4,6854
CMAHENDRA,20150427,8.6,9.05,8.25,8.35,656127
CMC,20150427,1904,1915,1889.95,1894.3,40383
COALINDIA,20150427,377.3,380,370.7,377.65,2202533
COLPAL,20150427,2036,2044.9,1956.95,1993.05,222690
COMPUSOFT,20150427,10.05,10.8,9.8,10.45,28903
CONCOR,20150427,1574,1640,1574,1605.5,260421
CONSOFINVT,20150427,36.65,36.65,36.15,36.15,50
CORDSCABLE,20150427,24.65,24.65,23.55,23.6,4486
COREEDUTEC,20150427,8.15,8.3,7.75,7.85,154120
COROMANDEL,20150427,255,255,245.05,247.05,401965
CORPBANK,20150427,56.7,57.35,55.5,56.95,131614
COSMOFILMS,20150427,84.65,89.8,81.5,83.85,8707
COUNCODOS,20150427,1.9,1.9,1.9,1.9,1933
COX&KINGS,20150427,323,325.3,291.6,313.5,668596
CPSEETF,20150427,24.5,24.5,24,24,637578
CREATIVEYE,20150427,3.35,3.55,3.3,3.5,11222
CREST,20150427,50,50,50,50,100
CRISIL,20150427,1895.25,2005,1780,1968.4,114930
CROMPGREAV,20150427,164.45,167.8,162.45,165.3,3721645
CTE,20150427,22.5,24.4,22.5,22.5,3058
CUB,20150427,95.2,95.2,92.3,93.1,411588
CUMMINSIND,20150427,855,869,840.1,865.9,44692
CURATECH,20150427,7.8,9.5,7.8,8.45,5973
CYBERMEDIA,20150427,9.55,9.55,9.55,9.55,100
CYBERTECH,20150427,36,38.5,33.25,33.85,10749
CYIENT,20150427,500.5,500.5,470.4,487.9,36579
DAAWAT,20150427,118.6,118.6,116.2,116.75,5715
DABUR,20150427,270.1,272.9,262.1,263.45,1036665
DALMIABHA,20150427,451.55,451.55,423.05,428.9,13299
DALMIASUG,20150427,18.75,18.75,17.55,18.4,8497
DATAMATICS,20150427,67,67,63.3,64.4,15400
DBCORP,20150427,363,363,347.95,350.1,5665
DBREALTY,20150427,63.5,64,59.3,59.7,417626
DBSTOCKBRO,20150427,44.6,44.7,43.55,43.85,24080
DCBBANK,20150427,117.9,118.2,112.3,113.75,1000583
DCM,20150427,92.65,94.45,89.5,90.85,18274
DCMSHRIRAM,20150427,118.85,118.85,115,116,6174
DCW,20150427,18.8,18.85,18.05,18.1,281755
DECCANCE,20150427,372.25,388,352,361.2,8463
DEEPAKFERT,20150427,132.45,133.45,128.1,129.1,27560
DEEPAKNTR,20150427,68,69.5,67.95,69.3,8181
DEEPIND,20150427,71.2,72.9,63.8,64.55,56471
DELTACORP,20150427,82,82.4,77,77.2,1256006
DELTAMAGNT,20150427,38.9,38.9,34,37,202
DEN,20150427,127.4,128.6,123.1,124.6,79849
DENABANK,20150427,49.95,50.15,48.55,49,368041

DENORA,20150427,132,134.6,126,130.6,4909
DHAMPURSUG,20150427,35.7,37.95,32.35,35.95,184002
DHANBANK,20150427,32.7,32.7,30.8,31.05,270081
DHANUKA,20150427,586.35,589,561.15,569.8,100396
DHARSUGAR,20150427,13.5,13.95,13.05,13.5,618
DHFL,20150427,449,449.8,422,430.2,681772
DHUNINV,20150427,97,99.9,91.05,94.2,527
DIAPOWER,20150427,44.65,46,43.65,44.15,80553
DICIND,20150427,427.55,440,405.1,408.55,12166
DIGJAM,20150427,7.9,8,7.65,7.8,46606
DISHMAN,20150427,155.45,155.65,144.15,145.25,415494
DISHTV,20150427,76.5,76.5,68.55,72.9,5758107
DIVISLAB,20150427,1768,1772.05,1690,1739.3,232723
DLF,20150427,131.4,131.85,122.1,123.95,7946480
DLINKINDIA,20150427,180,180,163,169.6,91048
DOLPHINOFF,20150427,114,115.75,110.2,111,56653
DONEAR,20150427,16.8,16.8,15,15.85,1170
DPL,20150427,54.5,54.5,48.15,50,6274
DPSCLTD,20150427,16.7,16.95,14.7,15.1,14081
DQE,20150427,22.85,23,22.1,22.55,17400
DRDATSONS,20150427,15.65,15.65,15.65,15.65,119429
DREDGECORP,20150427,369,372.8,355,356.9,20050
DRREDDY,20150427,3505,3514.85,3355.1,3385.6,544699
DSKULKARNI,20150427,72,72,69.2,70.95,4591
DTIL,20150427,210.05,218.9,206,208.5,1264
DUNCANSLTD,20150427,16.15,16.15,15.8,15.8,10000
DWARKESH,20150427,22.5,26.5,22.1,24.55,28234
DYNAMATECH,20150427,3050,3100.05,2759.6,2791.25,13656
DYNATECH,20150427,4.65,4.65,4.65,4.65,44816
EASTSILK,20150427,2.2,2.3,2,2.2,18094
EASUNREYRL,20150427,40.95,43,38.5,39.6,6150
ECEIND,20150427,136,138,123.95,134.55,6122
ECLERX,20150427,1590,1590,1465,1562.45,25249
EDELWEISS,20150427,63.45,63.95,60.05,60.55,762291
EDL,20150427,28.65,28.65,25.6,26.4,5284
EDUCOMP,20150427,15.75,15.75,14.7,14.7,658345
EICHERMOT,20150427,14555,15070,13900.1,14771.05,98264
EIDPARRY,20150427,163,164,155.1,159.85,47696
EIHAHOTELS,20150427,220,225.5,215.45,217.7,1887
EIHOTEL,20150427,105.95,105.95,101,102.9,143644
EIMCOELECO,20150427,400,419,385,415,335
EKC,20150427,10.5,10.5,10,10.05,76707
ELAND,20150427,28.9,28.9,25.9,25.9,541222
ELDERPHARM,20150427,95,95,88.8,89.55,14767
ELECON,20150427,64.5,64.9,60.8,62.1,740503
ELECTCAST,20150427,19.5,19.6,18.3,18.45,1109855
ELECTHERM,20150427,29,31.4,25.85,27.25,8226
ELGIEQUIP,20150427,141.5,142.85,113.95,134.95,111264
ELGIRUBCO,20150427,28.85,28.85,21.35,25.45,48490
EMAMIINFRA,20150427,37.6,44,37,38.15,2714
EMAMILTD,20150427,973,973,914,941.15,486127
EMCO,20150427,33.5,33.5,31,31.3,67943
EMKAY,20150427,58.45,58.45,52.25,56.45,2403
EMMBI,20150427,21,21.5,19.35,19.65,34945
ENERGYDEV,20150427,16.1,16.8,16,16.5,1053
ENGINERSIN,20150427,193.15,193.9,190,191.65,359569
ENIL,20150427,678,747,614.4,670.75,8366
EON,20150427,43,43,40,40.85,5955
ERAINFRA,20150427,5.85,5.95,5.85,5.85,392676
EROSMEDIA,20150427,465,466.9,429,434.25,103262

ESABINDIA,20150427,652.4,674,648,660.85,1425
ESCORTS,20150427,129.4,129.85,120.5,121.25,551065
ESL,20150427,3.95,4,3.8,3.85,3885112
ESSAROIL,20150427,106.8,107.9,102.1,103.65,232141
ESSARPORTS,20150427,117,119,115.25,115.35,13411
ESSARSHPNG,20150427,20.1,20.95,20.1,20.55,22900
ESSDEE,20150427,254,254,240.65,240.65,55277
ESSELPACK,20150427,125.05,126,119.95,121.15,76219
ESTER,20150427,18.8,18.8,17.4,17.95,3240
EUROTEXIND,20150427,25.25,25.25,24.75,24.85,471
EVEREADY,20150427,299,299,273,280.5,229835
EVERESTIND,20150427,341,345.85,320.1,328.75,65967
EVERONN,20150427,24.5,25.15,23.5,23.75,37601
EXCELCROP,20150427,800.05,845.85,759,771.55,8316
EXCELINDUS,20150427,292,294.45,265.25,270.55,11341
EXCELINFO,20150427,17.65,17.75,16.55,17.5,4582
EXIDEIND,20150427,175.1,175.65,167.55,170.95,991239
FACT,20150427,28.4,28.85,28,28.1,19505
FAGBEARING,20150427,4130,4130,3965.7,4019.75,3243
FARMAXIND,20150427,0.55,0.55,0.5,0.5,245012
FCEL,20150427,12,12,11.2,11.35,752390
FCL,20150427,135.1,136.95,126.1,129,45982
FCSSOFT,20150427,0.25,0.3,0.25,0.25,177558
FDC,20150427,152.9,155.6,148.85,153.15,122700
FEDDERLOYD,20150427,75.6,75.6,70.5,71.25,59868
FEDERALBNK,20150427,126.4,126.7,121.65,122.6,3253654
FIEMIND,20150427,631.9,632,595,601.5,24844
FILATEX,20150427,30.7,33.3,29.8,30.05,6451
FINANTECH,20150427,171.45,171.45,163,163.75,203398
FINCABLES,20150427,273.25,274.35,262.4,268.45,67440
FINPIPE,20150427,285,285,270.05,272.9,82826
FIRSTWIN,20150427,3.4,3.4,3.4,3.4,500
FLEXITUFF,20150427,228,233.9,223.1,227.1,23576
FLFL,20150427,73.5,73.7,70,71.1,91503
FMGOETZE,20150427,468.05,472.95,450,459.65,16623
FMNL,20150427,11.7,13,11,11,213
FORTIS,20150427,156,156.7,142.1,143.65,1438146
FOSECOIND,20150427,1210.05,1210.05,1153,1173.8,1761
FRL,20150427,107.55,108.6,105.55,106.5,361945
FRLDVR,20150427,47.25,49,47.25,48,1547
FSL,20150427,29.65,29.9,28.25,28.45,1123587
GABRIEL,20150427,81.8,81.8,76.6,77.2,147605
GAEL,20150427,41.05,41.8,39.05,39.35,43342
GAIL,20150427,369.5,370.4,360.15,361.5,889122
GAL,20150427,41.1,44,40,41.05,65828
GALLANTT,20150427,23.8,23.8,23.1,23.7,3791
GALLISPAT,20150427,402.6,402.6,400,400,26764
GAMMNINFRA,20150427,14.1,14.1,12.8,13,147762
GAMMONIND,20150427,20.7,20.7,19.25,19.45,190538
GANDHITUBE,20150427,273,274,261,265.55,2645
GANECOS,20150427,151.3,151.35,141.2,143.6,39932
GANESHHOUC,20150427,119.05,119.05,110.6,114.3,17330
GANGOTRI,20150427,1.2,1.2,1.2,1.2,100
GARDENSILK,20150427,33.7,33.9,30.15,30.5,118905
GARWALLROP,20150427,186.05,191.2,174,178.25,8373
GATI,20150427,210.4,210.75,197.2,199.05,814153
GAYAPROJ,20150427,148,150,140,142.7,18386
GDL,20150427,359,364.5,353.7,358.55,183684
GEECEE,20150427,52.5,52.5,47.2,49.6,11429
GEINDSYS,20150427,12.8,12.85,12.7,12.85,2000

GEMINI,20150427,1.65,1.65,1.6,1.65,52649
GENESYS,20150427,56.05,60,55.55,56.35,2649
GENUSPAPER,20150427,1.75,1.75,1.65,1.7,34050
GENUSPOWER,20150427,26.55,26.55,24.2,24.5,118604
GEOJITBNPP,20150427,54,55.45,50.8,51.25,238802
GEOMETRIC,20150427,153.8,154.4,142,143.05,562272
GESHIP,20150427,348.4,348.4,339,341.55,26822
GHCL,20150427,74.25,75.9,72.5,72.85,130599
GICHSGFIN,20150427,225,228.5,218,218.7,92974
GILLANDERS,20150427,58.5,58.5,56.75,57.15,11487
GILLETTE,20150427,4331,4451,4142,4190.2,6618
GINNIFILA,20150427,17.4,17.4,15.5,16.25,57927
GIPCL,20150427,87,87.9,78,83.15,45068
GISOLUTION,20150427,3.15,3.15,3.15,3.15,200
GITANJALI,20150427,43.6,43.6,41.75,42.2,352566
GKWLIMITED,20150427,573,579,572,576.7,40
GLAXO,20150427,3107.15,3108,2961,2996.05,10090
GLENMARK,20150427,900.1,905.9,862,868.95,854103
GLOBALVECT,20150427,46.1,47.9,45.4,46.95,3690
GLOBOFFS,20150427,545,562,529.85,534.85,69248
GLOBUSSPR,20150427,49,49.25,47,47.7,11742
GMBREW,20150427,114.15,115,112,114.25,15050
GMDCLTD,20150427,107.85,107.9,104,105.9,47888
GMRINFRA,20150427,15.3,15.45,14.85,14.9,17352974
GNFC,20150427,70.4,71,69.4,70.15,21305
GOACARBON,20150427,79.55,80.5,75.4,76.2,26511
GODFRYPHLP,20150427,501.05,511.9,470,478.7,10697
GODREJCP,20150427,1127.35,1143.9,1115,1124.6,65733
GODREJIND,20150427,360.55,360.75,337.55,341.2,235936
GODREJPROP,20150427,246.3,246.6,238.1,241,66715
GOKEX,20150427,61.5,61.5,52.3,53.05,33283
GOKUL,20150427,14.7,15,14.5,14.95,1797
GOLDBEES,20150427,2440.15,2455,2440.15,2445.35,11787
GOLDENTOBC,20150427,41.3,42.5,38.5,39.9,14734
GOLDIAM,20150427,23.55,24.35,23.55,23.9,1806
GOLDINFRA,20150427,15,15,14.15,14.9,5276
GOLDSHARE,20150427,2441.4,2448.6,2430,2438.25,1916
GOLDTECH,20150427,5.2,5.85,5,5.3,351
GOODLUCK,20150427,87.4,89.5,82.25,83.45,176754
GPIL,20150427,105,105,98.5,98.7,21008
GPPL,20150427,206.9,214.45,203.6,207.65,1566028
GRANULES,20150427,90.85,91.5,82.5,84.8,1952318
GRAPHITE,20150427,83.9,84.05,81.25,82,31664
GRASIM,20150427,3660.1,3668,3585.65,3613.7,77792
GRAVITA,20150427,38.05,38.7,37.3,37.55,15955
GREAVESCOT,20150427,138,139,135.15,138.55,86153
GREENFIRE,20150427,0.5,0.5,0.5,0.5,501
GREENLAM,20150427,410,410,331.25,400.05,3894
GREENPLY,20150427,1003.95,1004.75,900.55,955.6,4008
GREENPOWER,20150427,14.5,14.5,13.25,13.7,100098
GRINDWELL,20150427,690,690,646.8,652.65,2905
GRPLTD,20150427,1026,1085,1026,1040,46
GRUH,20150427,242.45,242.45,230.1,231.85,251331
GSCLCEMENT,20150427,25.45,25.45,22,22.2,33690
GSFC,20150427,76.85,78.45,74.25,76.25,319113
GSKCONS,20150427,6288,6350,6201,6319.5,15658
GSPL,20150427,124,124,117.55,119.1,295658
GSS,20150427,15.75,16.6,15.45,16.35,2558
GTL,20150427,13.35,13.95,12.9,13.05,65682
GTLINFRA,20150427,2.1,2.1,1.95,1.95,723302

GTNIND,20150427,11.4,12.9,10.85,12.4,1027
GTOFFSHORE,20150427,56.15,56.75,55,55.25,38563
GUFICBIO,20150427,16.35,16.5,14.9,14.9,56679
GUJALKALI,20150427,174.55,174.9,170.1,171.75,7183
GUJAPOLLO,20150427,130,133,127.4,131.55,10659
GUJFLUORO,20150427,648,656.25,609.1,615.8,78701
GUJNRECOKE,20150427,5.15,5.15,4.75,4.8,2761395
GUJNREDVR,20150427,2.95,3,2.9,2.95,18125
GUJRATGAS,20150427,706.1,707,632.05,639.25,827206
GULFCORP,20150427,160,161.95,151.15,153.2,20459
GULFOILLUB,20150427,454.7,456.7,444.1,450.2,10195
GULPOLY,20150427,313,313,289,293.7,5271
GVKPIL,20150427,8.6,8.65,8.2,8.25,2114077
HANUNG,20150427,18.25,18.5,17.2,17.35,32986
HARITASEAT,20150427,178,178,163.4,165.65,26
HARRMALAYA,20150427,49.5,49.5,45.55,46.05,24531
HATHWAY,20150427,51.15,52.4,49.55,52,237440
HATSUN,20150427,316.05,319,315,317.25,5276
HAVELLS,20150427,280,280,266.2,269.45,2196270
HBLPOWER,20150427,53.1,53.25,47.25,47.9,931784
HBSTOCK,20150427,11.4,12,11.3,11.3,3612
HCC,20150427,32.9,33.2,31,31.15,3487997
HCIL,20150427,19.5,20,19.3,19.45,17464
HCL-INSYS,20150427,47,47.4,42.55,42.9,1889106
HCLTECH,20150427,896.05,905.95,874,883.2,1894616
HDFC,20150427,1251.9,1255,1196.65,1211.75,3816253
HDFCBANK,20150427,1006.95,1012.5,996,1005.45,1842676
HDFCMFGETF,20150427,2530.05,2535,2516.05,2523,765
HDIL,20150427,116.2,116.65,105.55,107.2,13809418
HEG,20150427,216.5,216.9,211.05,212.4,9296
HEIDELBERG,20150427,73.05,75.25,70.65,71.75,430621
HELIOSMATH,20150427,46.5,46.5,43.65,43.65,99480
HERCULES,20150427,174.05,174.7,170.1,170.75,19060
HERITGFOOD,20150427,315.35,318.4,300,304.65,38763
HEROMOTOCO,20150427,2360,2363.05,2295.6,2317,2307119
HESTERBIO,20150427,641.95,641.95,619.95,619.95,1770
HEXATRADEX,20150427,23,24.4,22,22.6,341
HEXAWARE,20150427,310.5,313.75,301,309,1280832
HFCL,20150427,13.85,13.9,13.35,13.55,1529778
HGS,20150427,556.75,556.75,531,549.75,8011
HIKAL,20150427,141,148.7,131.8,138.7,12867
HIL,20150427,698.45,698.8,652,663.6,33314
HILTON,20150427,18.5,18.5,17.45,17.8,1906
HIMATSEIDE,20150427,80.55,80.7,77.2,79.95,69551
HINDALCO,20150427,132,132.95,128.25,130.05,4805160
HINDCOMPOS,20150427,1130,1150,1078,1102,253
HINDCOPPER,20150427,64.5,64.5,62,62.45,128237
HINDDORROL,20150427,18.9,19,17.9,18,18446
HINDMOTORS,20150427,6.7,6.7,6.25,6.35,70792
HINDNATGLS,20150427,112.35,118,105.3,110.35,1679
HINDOILEXP,20150427,39.75,40.05,36.2,37,741991
HINDPETRO,20150427,625.2,628,585,595.15,1521331
HINDSYNTEX,20150427,9.1,9.6,8.25,8.8,1040
HINDUJAFO,20150427,36.5,36.5,34.75,35.05,3473
HINDUJAVEN,20150427,490.4,493.8,462.2,464.3,88913
HINDUNILVR,20150427,885,901.8,860.25,866.65,945769
HINDZINC,20150427,169.15,170.4,162.25,163.15,1044435
HIRECT,20150427,68.2,68.2,62.75,63.2,4036
HITACHIHOM,20150427,1387,1390.05,1283,1335.25,112729
HITECHGEAR,20150427,275.9,275.9,256.15,260.9,16833

HITECHPLAS,20150427,108,110,100,100.4,6635
HMT,20150427,43,43,41.1,41.45,133496
HMVL,20150427,210,216.75,206.4,215.4,27770
HNGSNGBEES,20150427,2399.77,2547.99,2371,2404.7,487
HOCL,20150427,16,16,14.55,14.95,27667
HONAUT,20150427,7400,7750,7012,7466.1,1581
HONDAPOWER,20150427,1147.9,1147.95,1067.3,1083.55,7047
HOTELEELA,20150427,19,19.15,18,18.25,370808
HOVS,20150427,104,108,94.7,98.1,32652
HSIL,20150427,406,409,384.5,386.65,105359
HTMEDIA,20150427,113,116.65,109.1,109.7,56854
HUBTOWN,20150427,96,97,93,94.05,16865
IBREALEST,20150427,58,58.25,52.7,53.25,6312254
IBULHSGFIN,20150427,559.65,569.4,535,557.35,2774287
IBVENTURES,20150427,38.4,39.3,37.15,37.6,705144
IBWSL,20150427,12.9,12.9,12.15,12.8,55565
ICICIBANK,20150427,310.7,312.45,296.7,302.3,22562759
ICIL,20150427,425,425,385,409.45,27127
ICNX100,20150427,98.99,98.99,85.4,85.4,155
ICRA,20150427,4555.1,4698.9,4380,4436.8,3429
ICSA,20150427,3.1,3.25,3,3.05,12609
IDBI,20150427,77,77.4,72.8,73.25,5291300
IDBIGOLD,20150427,2570,2587,2531,2555,28
IDEA,20150427,182.7,189.25,182.7,185.75,6864706
IDFC,20150427,167.65,167.75,162.35,163.35,4038557
IFBAGRO,20150427,260,263.15,243,252.15,9093
IFBIND,20150427,609.7,609.7,575.25,592,38172
IFCI,20150427,33.95,33.95,32.05,32.35,2515723
IFGLREFRAC,20150427,135.85,136.15,126.95,131.4,11466
IGARASHI,20150427,426,429.9,397,409.8,81920
IGL,20150427,425.4,425.9,401.15,418.65,376643
IGOLD,20150427,2529,2529,2501.3,2507,40
IGPL,20150427,69,70.75,67.05,70.3,35512
IIFL,20150427,175.45,176.95,166.4,169.1,54416
IIFLNIFTY,20150427,866,867,860,862,24
IITL,20150427,73.5,75.4,73.5,75.4,121
IL&FSENGG,20150427,87.8,88.35,80.35,81.45,351515
IL&FSTRANS,20150427,174.75,175.7,167.2,169.95,239214
IMFA,20150427,185.2,194.3,177,185.05,2304
IMPAL,20150427,699,699,665.05,671,1989
IMPEXFERRO,20150427,2.45,2.45,2.1,2.2,6922
INDBANK,20150427,10.4,10.9,9.8,9.95,16779
INDHOTEL,20150427,105.25,106,101.55,105,189554
INDIACEM,20150427,97,97,87.2,88,2179862
INDIAGLYCO,20150427,91.6,93.15,90.4,91.1,10590
INDIANB,20150427,153.75,153.75,145.65,148.25,142323
INDIANCARD,20150427,106,109.5,101.45,105.25,374
INDIANHUME,20150427,290,290,272.4,277.95,5327
INDLMETER,20150427,79,79,76,76,3307
INDNIPPON,20150427,414.4,414.45,396,398.7,896
INDOCO,20150427,365.5,365.5,342,348.85,65335
INDORAMA,20150427,18.5,18.5,17.65,17.9,14386
INDOSOLAR,20150427,16.5,16.5,15.1,15.25,749681
INDOTECH,20150427,147,156.55,145.1,148.85,13586
INDOTHAI,20150427,15.3,16,14.45,15.25,746
INDOWIND,20150427,4.9,5,4.9,4.9,18456
INDRAMEDCO,20150427,53.9,53.9,51,51.35,119733
INDSWFTLAB,20150427,36.45,38.45,34.75,36.05,298785
INDSWFTLTD,20150427,6.65,6.65,6.65,6.65,5720
INDTERRAIN,20150427,674.35,674.95,622,638.45,12178

INDUSINDBK,20150427,834,834,810.55,823.05,1087851
INFINITE,20150427,266.25,266.25,244.1,246.6,167781
INFOMEDIA,20150427,3.2,3.5,3.2,3.35,11634
INFRABEES,20150427,333,333,320.48,322.44,15141
INFRATEL,20150427,375.05,402,371.65,395.55,1590750
INFY,20150427,2000,2002,1948.1,1984.65,4955660
INGERRAND,20150427,989.75,995.85,940,944.2,9211
INIFTY,20150427,98,98,85.3,86.6,898
INNOIND,20150427,12.4,12.8,12,12.1,10135
INOXLEISUR,20150427,164.9,164.9,153,155.05,101380
INOXWIND,20150427,423.3,431.5,402.6,417.55,1214104
INSECTICID,20150427,515.05,530,485.05,498.9,45103
INTELLECT,20150427,120.9,123.6,109.3,110.45,669831
INVENTURE,20150427,11.1,11.2,10.75,10.9,2394
IOB,20150427,42.55,43.4,41.95,42.2,917893
IOC,20150427,357.3,357.95,345.35,349.6,537745
IOLCP,20150427,51,51,43.9,47.3,101003
IPAPPM,20150427,288.65,288.65,270.25,273.85,103265
IPCALAB,20150427,662.1,664.95,640,646.9,173512
IRB,20150427,232.4,232.6,220,222.2,1442362
ISFT,20150427,251.1,251.1,238.25,238.65,21031
ISMTLTD,20150427,10.2,10.2,9.6,9.7,54431
ITC,20150427,348.9,351.8,344.2,344.85,6247926
ITDCEM,20150427,689.55,689.55,637,675.95,15105
ITI,20150427,22.45,22.45,20.1,20.2,171015
IVC,20150427,18.9,19.45,18.45,18.65,205990
IVP,20150427,50,50,49.15,49.15,125
IVRCLINFRA,20150427,14.9,14.9,14.05,14.1,1181290
J&KBANK,20150427,100.5,100.5,97.75,98,679269
JAGRAN,20150427,116.35,116.35,109.5,114.25,37438
JAGSNPHARM,20150427,30.1,30.1,28,28.55,23694
JAIBALAJI,20150427,14,14,12.1,13.5,8302
JAICORPLTD,20150427,57.15,57.5,54.25,54.7,291696
JAIHINDPRO,20150427,13.2,13.2,12.4,13.05,777
JAMNAAUTO,20150427,224,224.2,200.65,208.05,5036
JAYAGROGN,20150427,102.55,104,99.05,103.7,2936
JAYBARMARU,20150427,143.45,143.45,131.4,139.9,17967
JAYNECOIND,20150427,9.05,9.05,8.05,8.35,68513
JAYSREETEA,20150427,77.7,77.7,74.1,74.6,20820
JBCHEPHARM,20150427,227.25,227.85,209.55,212.5,125494
JBFIND,20150427,224.8,224.8,215,215.7,153654
JBMA,20150427,226.2,228.35,213.35,216.1,33906
JCTEL,20150427,0.5,0.55,0.5,0.5,7464
JENSONICOL,20150427,6.1,6.25,6.05,6.1,49873
JETAIRWAYS,20150427,379.2,389.9,351.1,377.55,1358860
JINDALPHOT,20150427,135,137,130.1,131.3,3188
JINDALPOLY,20150427,220.05,223.7,209.6,214.4,80460
JINDALSAW,20150427,64.8,64.8,61.7,62.45,466210
JINDALSTEL,20150427,149.4,150.9,145,145.8,4121122
JINDCOT,20150427,8.3,8.7,8,8.05,21976
JINDRILL,20150427,171,171.95,168,168.2,1322
JINDWORLD,20150427,89,89,88,88,2
JISLDVREQS,20150427,40.65,40.65,38.15,38.7,13817
JISLJALEQS,20150427,60.7,61.15,56.9,58.1,2272512
JKCEMENT,20150427,631.05,649,621,633,12596
JKIL,20150427,648,650,605,639.2,31477
JKLAKSHMI,20150427,355.5,361,351.05,360.05,161794
JKPAPER,20150427,33.95,34.25,33.05,33.1,54149
JKTYRE,20150427,114,114,106,106.75,1276660
JMA,20150427,185.55,194,185.55,189.75,1842

JMCPROJECT,20150427,199,199,181.5,192.2,22596
JMFINANCIL,20150427,46.75,47,44,44.7,362288
JMTAUTOLTD,20150427,165,165,151.5,154,4359
JOCIL,20150427,107,107,99.25,99.55,1543
JPASSOCIAT,20150427,23,23.1,20.95,21.1,26361618
JPINFRATEC,20150427,16.8,16.85,16.2,16.3,598670
JPOLYINVST,20150427,81.05,83.9,80,81,2923
JPPOWER,20150427,9.45,9.45,8.85,8.9,7569115
JSL,20150427,37.15,37.15,35.7,36.2,146761
JSWENERGY,20150427,113.55,114.1,105.6,106.6,4490539
JSWHL,20150427,1152.25,1158.7,1056,1083.15,53190
JSWSTEEL,20150427,959,965.9,927.2,937.7,662708
JUBILANT,20150427,152.25,154.45,137,146,189659
JUBLFOOD,20150427,1409,1435.25,1359.65,1387.9,254261
JUBLINDS,20150427,112.25,113.1,105.1,107.2,8987
JUNIORBEES,20150427,195,195,188.95,190.66,44217
JUSTDIAL,20150427,1129.4,1170,1095,1122.45,513656
JVLAGRO,20150427,16.8,16.8,16.1,16.3,34744
JYOTHYLAB,20150427,249,256.9,248,249.2,84977
JYOTISTRUC,20150427,28.35,28.45,26.8,27.05,364542
KABRAEXTRU,20150427,71.3,71.9,68.55,69.05,3007
KAJARIACER,20150427,755.1,757.6,701,708.8,211113
KAKATCEM,20150427,116.5,119,110.05,114.5,5066
KALINDEE,20150427,123.15,124.85,115.65,117.8,87721
KALPATPOWR,20150427,238.5,239.75,221.5,226,392988
KAMATHOTEL,20150427,64.45,64.45,60.25,60.95,395
KANANIIND,20150427,7.9,7.9,7.7,7.7,13
KANORICHEM,20150427,45.65,45.65,42.15,42.6,47334
KANSAINER,20150427,205,211.4,194.35,200.75,370988
KARMAENG,20150427,22.5,22.5,22.5,22.5,20
KARURVYSYA,20150427,502.5,502.5,475,483.05,398055
KAUSHALYA,20150427,6.6,7,6.2,6.4,14098
KAVVERITEL,20150427,14,14.1,12.7,13.05,585
KBIL,20150427,4000,4050,3962,3999.6,730
KCP,20150427,63.1,63.4,57.1,60.35,53055
KCPSUGIND,20150427,18.3,18.8,18.15,18.45,11439
KEC,20150427,96.45,96.95,87.55,89.6,1033831
KECL,20150427,28.95,28.95,25.05,26.4,16662
KEI,20150427,74.8,74.8,66.25,67.55,388187
KEMROCK,20150427,24.3,24.3,22.05,22.05,6746
KERNEX,20150427,36.95,37.9,35.1,35.25,12065
KESARENT,20150427,17.8,17.8,16.4,16.4,1404
KESORAMIND,20150427,130.3,130.55,120,120.75,628753
KGL,20150427,1.6,1.6,1.55,1.55,308231
KHAITANELE,20150427,38.5,38.5,36.6,37.95,22235
KHAITANLTD,20150427,7.8,7.8,7.8,7.8,5
KICL,20150427,2170.95,2280,2134,2156.5,2442
KIL,20150427,42,43,40.5,41.25,5728
KILITCH,20150427,32.5,33,30.6,30.95,10052
KIRIINDUS,20150427,121.9,121.9,109.3,111.05,46739
KIRLOSBROS,20150427,191.6,198.95,185.1,186.35,7329
KIRLOSENG,20150427,275,282.9,270,271.65,28714
KIRLOSIND,20150427,512.5,512.5,505,507.15,54
KITEX,20150427,733,740.8,680,692.9,194752
KKCL,20150427,1930.05,1980,1925,1980,308
KMSUGAR,20150427,2.7,2.7,2.45,2.5,9367
KNRCON,20150427,480,480,442.85,458,44966
KOHINOOR,20150427,49,49.3,46,46.7,45882
KOKUYOCMLN,20150427,93.8,95,85.15,85.75,229960
KOLTEPATIL,20150427,217,219.9,213,215.5,83866

KOPRAN,20150427,50.9,50.9,45.95,47.4,327085
KOTAKBANK,20150427,1368.8,1384,1325,1336.85,594524
KOTAKBKETF,20150427,182,182.5,180,180,17521
KOTAKGOLD,20150427,245.35,245.35,242.9,243.55,15011
KOTAKNIFTY,20150427,836,836,823,824.2,48056
KOTAKPSUBK,20150427,354,365.95,352.5,356.89,13772
KOTARISUG,20150427,6.5,6.75,6.3,6.35,1944
KOTHARIPET,20150427,12,12.95,10.8,11.25,7227
KOTHARIPRO,20150427,205,211.65,203.55,205.5,1320
KPIT,20150427,146,147,141.05,144.25,737395
KPRMILL,20150427,571.2,579,555,561.9,32185
KRBL,20150427,174.9,176.5,160,162,431451
KSBPUMPS,20150427,614.9,614.95,565,577.2,5570
KSCL,20150427,912,912,850.05,873.7,239859
KSERASERA,20150427,0.35,0.4,0.35,0.35,2388738
KSK,20150427,58.95,59.8,57.05,57.5,48585
KSL,20150427,140,140,131.55,132.1,52667
KTIL,20150427,396.65,433,385,389.3,3143
KTKBANK,20150427,124.9,124.9,121.1,122.1,973140
KWALITY,20150427,40.45,41.95,38.35,38.75,243788
L&TFH,20150427,64,64.2,62.85,63.1,3002778
LAKPRE,20150427,44,44,44,44,1000
LAKSHMIEFL,20150427,10.85,11.5,10.75,10.85,21082
LAKSHVILAS,20150427,97.15,99.15,96.55,98.05,378522
LAMBODHARA,20150427,167,192.1,162,192.1,14243
LAOPALA,20150427,415.8,415.8,383.3,401.35,24209
LAXMIMACH,20150427,3715,3715,3575,3597.4,1235
LFIC,20150427,31.3,31.3,31.3,31.3,55
LGBBROSLTD,20150427,496.9,496.9,484.5,490.15,10586
LGBFORGE,20150427,6.5,6.5,5.8,6.05,116720
LIBERTSHOE,20150427,253.5,253.5,237.2,238.85,67888
LICHSGFIN,20150427,438.7,439.2,418.05,422.1,2421999
LICNMFET,20150427,13.95,13.95,13.95,13.95,287
LINCPEN,20150427,156,156,145.6,146.95,4399
LINDEINDIA,20150427,394,404.85,383.1,400.5,6154
LIQUIDBEES,20150427,999.99,1000.01,999,999.99,1026632
LITL,20150427,5.4,5.5,5.15,5.25,4509061
LLOYDELENG,20150427,198.5,198.5,175,177.6,534046
LML,20150427,6.9,6.9,6.5,6.55,88986
LOGIXMICRO,20150427,42.95,43,38.7,41.35,27745
LOKESHMACH,20150427,75.95,77.4,68.5,69.5,93185
LOTUSEYE,20150427,12.5,12.65,12.15,12.3,18893
LOVABLE,20150427,306.7,306.8,291,292.65,74263
LPDC,20150427,3.45,3.75,3.35,3.75,8640
LT,20150427,1679.95,1695.85,1657.5,1667.7,1850014
LUMAXAUTO,20150427,37.95,38.2,33.8,34.8,10338
LUMAXIND,20150427,326.3,326.3,309.5,312.95,9972
LUMAXTECH,20150427,309,310.1,282.25,288.5,21413
LUPIN,20150427,1768.9,1769,1683.05,1723.15,1130545
LYKALABS,20150427,57,57,51.25,51.8,70473
LYPSAGEMS,20150427,64.5,65.45,64,65.25,16306
M&M,20150427,1168.05,1182.25,1148.95,1165.95,1214861
M&MFIN,20150427,280.2,281.85,260.75,263.65,2167162
M100,20150427,13.25,13.38,12.9,12.91,20249
M50,20150427,79.9,79.9,78.51,79.47,1363
MAANALU,20150427,28.05,29,23.25,25.2,2065
MADHAV,20150427,39.8,40.25,38.7,39.05,2925
MADHUCON,20150427,63.95,63.95,57.3,57.5,219116
MADRASFERT,20150427,16.2,16.25,15.5,15.55,67836
MAGMA,20150427,94.1,96.9,90.9,95.55,85256

MAGNUM,20150427,3,3,2.7,2.7,6400
MAHABANK,20150427,37.5,37.75,36.55,37.05,62002
MAHINDCIE,20150427,197,197.65,187.2,188.7,112007
MAHLIFE,20150427,470.5,491.9,462.25,474.3,18715
MAHSCOOTER,20150427,865,869,832.6,842.65,1417
MAHSEAMLES,20150427,200.25,202,193.05,195.1,28947
MAITHANALL,20150427,200,206.9,199,199.75,3200
MAKE,20150427,1819.85,1838,1625.2,1660.35,118759
MALUPAPER,20150427,12.7,12.7,12.7,12.7,500
MALWACOTT,20150427,8.5,8.5,8.5,8.5,250
MANAKALUCO,20150427,7.75,8.65,7.3,8.4,5345
MANAKCOAT,20150427,7.05,7.05,6.4,6.4,6865
MANAKINDST,20150427,9.5,9.65,8.05,8.1,22554
MANAKSIA,20150427,55,55,48.1,50,50918
MANAKSTEEL,20150427,12,12.5,11.65,11.65,13401
MANALIPETC,20150427,15.6,15.75,15.05,15.05,205665
MANAPPURAM,20150427,33.9,34.3,33.4,33.6,1192841
MANDHANA,20150427,283,283,268.1,269.55,9720
MANGALAM,20150427,37,37.75,32.65,33,63612
MANGCHEFER,20150427,86.2,87,86.15,86.95,148593
MANGLMCEM,20150427,274.75,274.75,254,256.5,26306
MANGTIMBER,20150427,12.4,12.4,11.1,11.1,4992
MANINDS,20150427,58.15,58.9,56,56.9,129650
MANINFRA,20150427,47.5,47.7,43.55,43.9,1861943
MANUGRAPH,20150427,33.5,33.5,32.8,32.85,4699
MARALOVER,20150427,34.3,34.3,30.3,31.3,95346
MARICO,20150427,396.4,406.15,389.15,393.35,462787
MARKSANS,20150427,57.5,57.55,54,54.4,2105716
MARUTI,20150427,3563.2,3684,3520.2,3648.4,1804129
MASTEK,20150427,392.3,396.9,374,388.1,407712
MAWANASUG,20150427,6.6,6.95,6.5,6.7,7335
MAX,20150427,425.5,425.7,404.3,409.5,843820
MAXWELL,20150427,67.9,68.1,61.6,62.4,423859
MAYURUNIQ,20150427,440,440,415.05,423.7,61812
MBECL,20150427,82.05,82.4,77,78.45,72548
MBLINFRA,20150427,572.2,572.2,532.3,552.05,29926
MCDHOLDING,20150427,35.9,35.9,31.8,32.4,34027
MCDOWELL-N,20150427,3385,3466,3284,3298.2,469118
MCLEODRUSS,20150427,252.85,254.45,240.2,242.2,228738
MCX,20150427,1031,1031,976.5,983.1,284142
MEGASOFT,20150427,4.9,4.9,4.7,4.9,7972
MEGH,20150427,16.65,16.65,15.6,15.7,183809
MENONBE,20150427,39,39,33.5,33.85,6123
MERCATOR,20150427,17.2,17.25,16.45,16.55,276818
MERCK,20150427,845.4,846.3,800.1,806.5,18805
METKORE,20150427,10,10,8.25,8.45,16056
MHRIL,20150427,260.3,263.2,251,251.8,56781
MIC,20150427,12.7,12.9,11.6,12.1,1212848
MICROSEC,20150427,78,78,75,76.2,11126
MINDACORP,20150427,93.5,93.5,87.1,89.25,3635
MINDAIND,20150427,554.2,554.95,505,516.35,4466
MINDTREE,20150427,1227,1234.9,1150.6,1193.3,148233
MIRCELECTR,20150427,10,10.15,9.4,9.55,103162
MIRZAINT,20150427,81.8,81.8,75.45,76.65,546120
MMFL,20150427,671.05,675,636.7,660.8,22246
MMTC,20150427,48.25,48.95,47.05,47.2,285150
MOHITIND,20150427,56,57.8,56,56.9,53286
MOIL,20150427,264.5,265.9,253.7,254.6,46703
MOLDTKPAC,20150427,209,211.15,196,200.15,9390
MONNETISPA,20150427,46.9,46.9,43.5,44,220255

MONSANTO,20150427,2720,2740,2519.65,2629.65,18625
MONTECARLO,20150427,546.25,546.25,525,534.7,18145
MORARJEE,20150427,40,44.85,37.25,39.7,24680
MOREPENLAB,20150427,15.7,15.7,14.15,14.2,4614152
MOSERBAER,20150427,11.9,12.1,11.25,11.25,497992
MOTHERSUMI,20150427,471.75,472.05,448.7,454.85,1789364
MOTILALOFS,20150427,273,284,268,276.8,99594
MOTOGENFIN,20150427,45.55,47.9,45.55,47.8,57
MPHASIS,20150427,387,394.25,381.15,387.35,38221
MPSLTD,20150427,908.85,917.95,780.5,860.4,11804
MRF,20150427,38900,39199.9,37000,37148.25,13346
MRO-TEK,20150427,13.8,14.3,13.5,13.75,18322
MRPL,20150427,72.6,72.6,67.1,67.65,212499
MSPL,20150427,15,15,14.15,14.25,1650
MTEDUCARE,20150427,109.85,111.85,102.95,104.35,37259
MTNL,20150427,18.7,19.1,18.2,18.3,878023
MUKANDENGG,20150427,28.1,28.2,26.65,26.9,4928
MUKANDLTD,20150427,45.05,46.1,44.75,45,13505
MUKTAARTS,20150427,32.85,32.85,30.3,30.5,1115
MUNJALAU,20150427,76.5,78.85,73.55,74.75,50750
MUNJALSHOW,20150427,171.85,173.5,162.2,166.3,22509
MURLIIND,20150427,4.65,4.9,4.65,4.9,840
MURUDCERA,20150427,22,22,21,21.35,40400
MUTHOOTFIN,20150427,186,187.95,178.2,184.4,82754
MVL,20150427,0.35,0.35,0.3,0.35,3541364
MYSOREBANK,20150427,514.5,514.5,482,489,12873
N100,20150427,278.05,287.95,278.05,284.06,1581
NAGAROIL,20150427,4.4,4.55,4.25,4.25,130612
NAHARCAP,20150427,74.2,74.2,68.05,68.05,302
NAHARINDUS,20150427,53,53,51.3,52,2802
NAHARPOLY,20150427,23.5,23.5,23.5,23.5,368
NAHARSPING,20150427,92.5,92.65,88.7,89.65,8301
NAKODA,20150427,1.75,1.75,1.6,1.6,111413
NATCOPHARM,20150427,1966.9,1967,1831,1850.65,120818
NATHBIOGEN,20150427,138,138,123,124.8,5580
NATIONALUM,20150427,47.5,47.8,46,46.2,777774
NATNLSTEEL,20150427,15,15.9,14.5,14.8,2380
NAUKRI,20150427,825.15,837,796.55,801.45,47874
NAVINFLUOR,20150427,862.05,881,820,828.05,7663
NAVNETEDUL,20150427,99.2,100.5,95.4,96.7,172983
NBCC,20150427,790.8,790.8,721,726.05,458782
NBVENTURES,20150427,171.95,172.95,165,166.7,4942
NCC,20150427,94.35,94.6,88.1,89.9,5152456
NCLIND,20150427,49,50,48,48.5,10197
NCOPPER,20150427,2,2.05,1.75,1.95,1972
NDL,20150427,72.9,73,70.1,70.65,141582
NDTV,20150427,127,131.9,121.5,122.5,221151
NECLIFE,20150427,33.85,34.35,32,32.5,466168
NELCAST,20150427,38.15,38.55,37.2,38.1,70219
NELCO,20150427,73.5,73.5,66.6,67.45,94147
NEPCMICON,20150427,2.25,2.4,2.25,2.25,2850
NESCO,20150427,1601.05,1640,1595.1,1614.25,1837
NESTLEIND,20150427,6849,6868,6760.9,6848.1,34239
NET4,20150427,3.35,3.35,3.35,3.35,100
NETWORK18,20150427,58.3,58.75,56.05,56.25,364269
NEULANDLAB,20150427,379.15,388.6,355.1,358.9,42146
NEXTMEDIA,20150427,14.05,14.25,13.55,13.6,32471
NEYVELILIG,20150427,77.6,77.6,74,74.5,50834
NFL,20150427,29.1,29.1,28,28.15,179590
NGCT,20150427,0.95,0.95,0.95,0.95,2330

NHPC,20150427,20.1,20.15,19.8,19.85,2664430
NIBL,20150427,32,35.9,31,34.3,3300
NICCO,20150427,0.7,0.7,0.7,0.7,101
NIFTYBEES,20150427,840.98,841.99,823,824.26,83885
NIITLTD,20150427,38.75,38.75,36.4,36.6,734127
NIITTECH,20150427,360,370,353.6,366.75,60823
NILKAMAL,20150427,440,464.7,425.1,448.2,95114
NIPPOBATRY,20150427,715.5,733,701.5,705.35,1848
NITCO,20150427,16.65,16.85,16.1,16.15,14780
NITESHEST,20150427,14.25,14.25,13.25,13.35,123809
NITINFIRE,20150427,34.2,34.25,32.2,32.8,161780
NITINSPIN,20150427,39.95,41,38.3,39.65,282630
NMDC,20150427,128.8,129.7,126.4,127,1608947
NOCIL,20150427,39.95,40,38.35,38.55,575888
NOIDATOLL,20150427,33,33.1,32.05,32.55,495067
NORBTEAEXP,20150427,9.75,10.45,9.75,10.45,4305
NRBBEARING,20150427,115.7,120.95,101.65,118.45,193846
NSIL,20150427,640,649.5,630,630.05,205
NTPC,20150427,150.85,153.35,147.7,148.25,4093158
NUCLEUS,20150427,216.1,224.95,205.2,206.6,138310
NUTEK,20150427,0.65,0.65,0.55,0.55,76712
OBEROIRLTY,20150427,280.3,281.45,272.6,275.45,46268
OCL,20150427,395,402.85,379.7,383,6635
OFSS,20150427,3251,3272.85,3136.1,3177.65,27720
OIL,20150427,470.05,474,460,466.2,244259
OILCOUNTUB,20150427,35.3,37.4,34.3,34.65,15650
OISL,20150427,21.65,22,21.5,21.95,34763
OMAXAUTO,20150427,42.1,42.1,38.25,39.05,4205
OMAXE,20150427,133.5,134.65,132.4,132.85,426719
OMKARCHEM,20150427,146.95,150.65,144.2,146.6,49733
OMMETALS,20150427,40,40,37.1,38.1,54753
OMNITECH,20150427,8.75,8.75,7,7.5,3389
ONELIFECAP,20150427,81.1,81.5,75.75,80.4,195068
ONGC,20150427,317.95,317.95,308.1,309.35,2206248
ONMOBILE,20150427,74.75,75.7,71.75,72.4,395599
ONWARDTEC,20150427,54.8,54.8,49,49.45,2556
OPTOCIRCUI,20150427,19.8,20.4,18.7,18.8,758850
ORBITCORP,20150427,12.6,12.65,11.9,11.95,497224
ORBTEXP,20150427,335.15,338.95,325.1,333.2,3353
ORCHIDCHEM,20150427,52.05,52.5,49.85,50,168906
ORIENTABRA,20150427,25.65,25.65,24.15,24.4,12829
ORIENTBANK,20150427,211.5,211.65,201.5,202.65,1478583
ORIENTBELL,20150427,151.6,151.6,130,134.8,19448
ORIENTCEM,20150427,171.4,176.3,167.1,172.3,57138
ORIENTHOT,20150427,20.6,21.25,20.5,20.5,3346
ORIENTLTD,20150427,71,72.1,71,72,498
ORIENTPPR,20150427,27.3,27.3,24.65,25.1,335709
ORIENTREF,20150427,87.25,88.9,86.7,87.15,13225
ORISSAMINE,20150427,2719.95,2719.95,2510,2545.9,8128
ORTEL,20150427,170.1,173,161,165.3,3547
OUDHSUG,20150427,18.8,18.8,18.2,18.2,2013
PAEL,20150427,12.05,12.7,11.9,11.9,3155
PAGEIND,20150427,13080,13150,12590,12879.95,4164
PALRED,20150427,25.8,28.65,24.7,27.85,712165
PANACEABIO,20150427,142.8,144.4,130.5,132,31453
PANAMAPET,20150427,54,55.5,52.15,55.25,3660
PANORAMUNI,20150427,10.45,10.45,9.6,9.9,6989
PAPERPROD,20150427,230,230,216,217.4,44117
PARABDRUGS,20150427,14.5,14.6,13.55,13.55,44064
PARACABLES,20150427,3.5,3.5,3.25,3.3,35727

PARASPETRO,20150427,0.25,0.3,0.2,0.25,66882
PARRYSUGAR,20150427,18.5,18.9,18.5,18.8,5274
PARSVNATH,20150427,21.7,21.9,20,20.95,246554
PATELENG,20150427,81.1,81.1,76.6,77.4,157193
PATINTLOG,20150427,109.6,111.4,103.15,103.95,106237
PATSPINLTD,20150427,8.25,8.25,7.9,7.9,2002
PBAINFRA,20150427,18.45,18.45,17.05,17.7,3955
PCJEWELLER,20150427,346.85,351.75,305.65,338.8,124358
PDPL,20150427,22,22.4,21.5,21.85,4841
PDSMFL,20150427,191,194.9,181,183.1,4526
PDUMJEPULP,20150427,26.3,26.3,23.95,23.95,12122
PEARLPOLY,20150427,12.35,14,11.8,12.95,1932
PEL,20150427,959,959,925.65,935.35,50730
PENIND,20150427,51.9,52.6,48.95,49.4,385024
PENINLAND,20150427,28.65,28.65,27.3,27.8,68367
PERSISTENT,20150427,714,714,695,700.9,134089
PETRONENGG,20150427,250.1,255.95,230.8,234.1,8343
PETRONET,20150427,165,171.8,159.5,170.2,2355259
PFC,20150427,274.5,274.7,267,271.25,1417180
PFIZER,20150427,2181.75,2181.75,2011,2046.1,20789
PFOCUS,20150427,40.65,43.4,38.05,38.4,52030
PFRL,20150427,112.45,115.75,107.25,115,68932
PFS,20150427,54.6,54.9,51.5,51.75,1011279
PGEL,20150427,146,148.9,145.1,146.9,14920
PGHH,20150427,6760,6760,6312.2,6462.75,3626
PGIL,20150427,256,257,249,249.45,4098
PHILIPCARB,20150427,124.5,126.85,118.65,120.95,74031
PHOENIXLL,20150427,97.15,104,93,94.75,34498
PHOENIXLTD,20150427,376.8,387.9,375.5,379.95,172413
PIDILITIND,20150427,560,560,537,544,376233
PIIND,20150427,642.95,650.35,610,626.95,164935
PILIND,20150427,14.15,15.45,14.15,14.6,11191
PIONDIST,20150427,111.4,111.4,101.1,102.35,11369
PIONEEREMB,20150427,40,40,35.6,36.55,49935
PIPAVAVDOC,20150427,57.85,57.95,56.2,56.6,1296645
PIRPHYTO,20150427,46.9,46.9,41.75,42.2,18980
PITTILAM,20150427,73.95,74,67.1,71.05,431081
PLASTIBLEN,20150427,222.05,226,215.4,216.25,9978
PLETHICO,20150427,33.9,33.9,30.9,31.05,61594
PNB,20150427,158.05,161.9,154.65,159.65,5782192
PNBGILTS,20150427,30.2,30.2,29,29.1,245478
PNC,20150427,13.4,13.7,12.65,13.35,1435
POCHIRAJU,20150427,44.9,46,43.2,43.2,20306
POLARIS,20150427,149,149.9,143.45,145.05,282263
POLYMED,20150427,541,543.1,497,518.3,5977
POLYPLEX,20150427,203.45,205.75,196,199.25,24765
POWERGRID,20150427,146.1,147.75,144.5,144.95,1154448
PPAP,20150427,96,100,92,92.5,1308
PRADIP,20150427,1.9,1.9,1.75,1.75,3858
PRAENG,20150427,6.85,6.95,6.5,6.6,5033
PRAJIND,20150427,62.55,62.6,58.55,59.35,309265
PRAKASH,20150427,41.95,41.95,38.75,39.05,236187
PRAKASHCON,20150427,2.75,2.9,2.6,2.6,62596
PRAKASHSTL,20150427,128.1,128.1,122,123,15083
PRATIBHA,20150427,39.75,40.8,38.3,39,92663
PRECOT,20150427,62.25,62.5,59.15,60,3023
PRECWIRE,20150427,130.95,132.8,123.6,124.6,19040
PREMIER,20150427,45.5,50,42,42.2,7790
PRESSMN,20150427,43.15,43.15,40.75,40.75,42314
PRESTIGE,20150427,255.9,255.9,238.4,243.05,403727

PRICOL,20150427,35.1,36,33.6,34.3,141980
PRIMESECU,20150427,6,6.1,5.25,5.8,9623
PRISMCEM,20150427,109,112,102.55,103.65,396587
PROVOGE,20150427,5.8,6,5.55,5.65,172410
PROZONINTU,20150427,35.45,35.95,32.05,32.65,120885
PSB,20150427,49.5,49.5,47.35,47.85,104999
PSL,20150427,12.6,12.6,12,12,34554
PSUBNKBEES,20150427,383.14,383.85,378,379.04,4325
PTC,20150427,74.1,74.3,71.1,71.45,1218827
PTL,20150427,34,34.5,32.1,33.05,345
PUNJABCHEM,20150427,204.05,204.05,192.1,195.05,22415
PUNJLLOYD,20150427,30,30,28.3,28.4,563011
PURVA,20150427,68.1,68.4,64.05,65.35,93894
PVP,20150427,5.35,5.45,5.2,5.3,190616
PVR,20150427,628.05,628.05,613.6,621.5,20250
QGOLDHALF,20150427,1223.85,1235,1223.8,1225,333
QNIFTY,20150427,887.5,887.5,870,870,94
RADAAN,20150427,0.7,0.7,0.7,0.7,5
RADICO,20150427,89.6,90.3,86,88.5,201312
RAIN,20150427,43,43.35,40.05,40.5,2418853
RAINBOWPAP,20150427,71.35,72,69.85,70,38024
RAIREKMOH,20150427,183,221.25,183,211.05,203607
RAJESHEXPO,20150427,220.8,226,214.35,224.05,471288
RAJOIL,20150427,1.15,1.2,1.15,1.15,7303
RAJRAYON,20150427,0.55,0.6,0.55,0.6,1600
RAJSREESUG,20150427,19,19,17.8,18.55,4304
RAJTV,20150427,112,113.7,111.55,112.25,444081
RAJVIR,20150427,38.75,46,38.6,45,249
RALLIS,20150427,213.5,220,208.3,215.7,382263
RAMANEWS,20150427,8.05,8.85,7.7,7.8,82791
RAMCOCEM,20150427,305.25,305.25,294.1,301.85,127643
RAMCOIND,20150427,80,80,75.1,77.2,192509
RAMCOSYS,20150427,642.1,649.9,590,620.8,83302
RAMKY,20150427,35.8,35.8,32.6,32.95,25647
RAMSARUP,20150427,2.1,2.1,2,2.05,1016
RANASUG,20150427,2.4,2.5,2.4,2.45,43141
RANEENGINE,20150427,560,560,560,560,1163
RANEHOLDIN,20150427,590,590,570,573.9,2526
RASOYPR,20150427,0.5,0.55,0.45,0.5,6094604
RATNAMANI,20150427,688.55,701.75,670,686.8,10959
RAYMOND,20150427,448,448,425,429.15,125380
RBL,20150427,300,304.45,291.8,296.25,1833
RCF,20150427,64.35,64.35,61.5,62.15,344541
RCOM,20150427,63.8,64,60.95,61.45,4135167
RECLTD,20150427,321.5,322.95,311.5,314,2644997
REDINGTON,20150427,122.7,124.8,116.75,119.45,303680
REFEX,20150427,9.1,9.15,9.1,9.15,160
REIAGROLTD,20150427,0.85,0.85,0.8,0.8,819268
REISIXTEN,20150427,0.4,0.4,0.4,0.4,168001
RELAXO,20150427,682.9,708.15,653.1,689.5,11321
RELBANK,20150427,1930,1930,1900,1900,22
RELCAPITAL,20150427,421.1,421.65,402.3,404.5,1803176
RELCNX100,20150427,84.29,84.29,82.75,82.75,1334
RELCONS,20150427,34.75,34.75,32.15,32.15,135
RELDIVOPP,20150427,19.6,23.89,19.6,21.28,489
RELGOLD,20150427,2391.85,2391.85,2375,2383.7,1855
RELIANCE,20150427,880.05,887.5,871.45,875.3,2524227
RELIGARE,20150427,359,380,351,376.7,66495
RELIGAREGO,20150427,2551,2584.4,2510,2515.55,44
RELINFRA,20150427,428.9,429.3,408,410.55,1436392

RELNIFTY,20150427,83.97,83.98,83.6,83.69,131
RENUKA,20150427,12.5,13,12,12.45,5859566
REPCOHOME,20150427,600,608,580,590.55,114492
REPRO,20150427,400,403.35,368.7,370.75,9474
RESPONIND,20150427,121.9,121.9,99.2,109.55,3171
REVATHI,20150427,348.1,377.7,348.1,354.15,352
RICOAUTO,20150427,45.4,45.4,40.6,41.25,406888
RIIL,20150427,394.5,395.35,380.1,381.5,94860
RJL,20150427,93.95,93.95,86.1,87.55,4873
RKDL,20150427,5.3,5.35,5.2,5.2,16701
RKFORGE,20150427,525,525,487.55,503.2,59648
RMCL,20150427,31.25,32,29.8,30.75,112115
RML,20150427,350.1,355,342.1,351.4,1827
RMMIL,20150427,1.4,1.4,1.3,1.3,38356
ROHITFERRO,20150427,7.5,7.8,7.25,7.3,28973
ROHLTD,20150427,45.7,45.8,43.1,43.95,3746
ROLTA,20150427,121.5,122.8,106.6,110.4,6012383
ROSSELLIND,20150427,121.5,121.5,113.8,113.8,21465
RPGLIFE,20150427,144.05,144.05,135.05,136.5,27425
RPOWER,20150427,57.6,57.85,55.5,55.75,3049046
RPPINFRA,20150427,150.7,155,141.3,146.2,34405
RSSOFTWARE,20150427,177.6,181,168.75,168.75,137620
RSWM,20150427,252.3,256.5,233.5,242.35,47582
RSYSTEMS,20150427,76.4,76.4,68.5,69.6,49518
RTNINFRA,20150427,2.1,2.2,2,2.1,1301831
RTNPOWER,20150427,9.15,9.2,8.85,8.9,1154303
RUBYMILLS,20150427,289.9,310,289.9,291.6,3040
RUCHIRA,20150427,28.3,28.3,26.15,26.95,9660
RUCHISOYA,20150427,41.45,41.75,40.5,41.35,138576
RUPA,20150427,218.7,218.95,205.05,212.7,726
RUSHIL,20150427,68.8,69.85,62.5,63.05,73294
SABTN,20150427,236.25,249,236.25,243.05,14024
SADBHAV,20150427,305.25,307.6,280.35,284.8,879196
SAGCEM,20150427,348,354,337.2,350.1,3878
SAHPETRO,20150427,37.2,37.6,35.15,36.7,35412
SAIL,20150427,74.05,76.2,73.05,74,4729029
SAKHTISUG,20150427,13.4,13.65,12.95,13.3,29059
SAKSOFT,20150427,153,153.9,142,142.2,698
SAKUMA,20150427,26.2,26.2,24.05,24.35,850
SALORAINTL,20150427,53.5,53.5,45.1,48.3,27969
SALSTEEL,20150427,1.9,2.25,1.85,2.05,12870
SAMTEL,20150427,0.5,0.55,0.45,0.45,45681
SANDESH,20150427,573,575,477,540.6,857
SANGAMIND,20150427,83.2,88.9,82.1,82.15,10068
SANGHIIND,20150427,60,60,55.25,57,124760
SANGHVIFOR,20150427,54.6,54.6,52.1,52.6,21974
SANGHVIMOV,20150427,290,307,288.75,297.75,74747
SANOFI,20150427,3195.25,3195.25,3086,3154.85,6479
SANWARIA,20150427,6.1,6.3,6,6,28859
SARDAEN,20150427,137.1,143.15,130,133,7565
SAREGAMA,20150427,137.4,139,132.5,137.9,5764
SARLAPOLY,20150427,424,440.35,401.05,404.55,1382
SASKEN,20150427,231.9,233.35,219.55,224.2,136256
SATHAISPAT,20150427,37.8,37.8,37.3,37.3,694
SBBJ,20150427,576,576,550.35,554.15,5359
SBIGETS,20150427,2514.35,2514.95,2490.05,2500.6,15067
SBIN,20150427,276.55,276.55,266.1,267.05,12394191
SBT,20150427,427.8,428.95,416,416.8,12184
SCHNEIDER,20150427,192,197.45,180.25,183.35,165650
SCI,20150427,48.15,48.45,46.05,46.75,339419

SDBL,20150427,204.5,207,194,200,20907
SEAMECLTD,20150427,90,90,85,85.2,30111
SEINV,20150427,298.1,299,276.65,292.25,7678
SELAN,20150427,261.9,264,237.5,245.55,109184
SELMCL,20150427,3.6,3.6,3.35,3.4,337165
SEPOWER,20150427,6,6,5.7,5.7,1427
SERVALL,20150427,3.9,3.9,3.3,3.35,22761
SESHAPAPER,20150427,186.1,186.1,184,184.3,238
SETFBANK,20150427,180.35,180.75,180.35,180.57,39
SETFNIFJR,20150427,191.95,230,191.35,191.59,90
SEZAL,20150427,4.8,4.8,4.4,4.8,3070
SFCL,20150427,162,162,152.4,153.2,10231
SGJHL,20150427,16,16.15,15.25,15.35,25835
SGL,20150427,2.05,2.25,2.05,2.15,3900
SHAHALLOYS,20150427,5.1,5.1,5.1,5.1,650
SHAKTIPUMP,20150427,205.75,207.45,195,196.85,36032
SHALPAINTS,20150427,139.1,140.35,133.05,136.5,14931
SHANTIGEAR,20150427,113,113.9,106.05,108.45,15740
SHARDACROP,20150427,311.1,316.8,292.25,307.55,198660
SHARIABEES,20150427,190,190,190,190,15
SHARONBIO,20150427,20.3,20.7,19.8,19.8,451943
SHASUNPHAR,20150427,326.6,326.6,285.55,292.7,182378
SHEMAROO,20150427,183,183,173,174.6,31208
SHILPAMED,20150427,884,887,805.05,835.65,22578
SHILPI,20150427,42,42.8,40.25,40.6,46701
SHIRPUR-G,20150427,71.2,71.2,65.5,67.4,6325
SHIV-VANI,20150427,9.6,10,8.75,8.85,69896
SHIVAMAUTO,20150427,92.7,94,86.65,89,111246
SHIVTEX,20150427,42.5,42.5,39.85,40.35,5771
SHLAKSHMI,20150427,3.8,3.8,3.8,3.8,100
SHOPERSTOP,20150427,357,365,336.5,351.65,14379
SHREECEM,20150427,10003.2,10048.6,9824.85,9977.9,14509
SHREERAMA,20150427,4.4,4.4,4.4,4.4,1064
SHRENUJ,20150427,47,47,42.1,44.45,84283
SHREYANIND,20150427,39.9,39.9,32.75,36.4,285
SHREYAS,20150427,540,540,511.5,511.5,5824
SHRIASTER,20150427,7,7,7,7,100
SHRIRAMCIT,20150427,1890,1910,1865.65,1893.45,3128
SHRIRAMEPC,20150427,34.75,35.4,32.55,33.2,38838
SHYAMTEL,20150427,32.85,32.85,29.85,30.15,2599
SICAGEN,20150427,13.2,13.8,12.1,12.85,17601
SICAL,20150427,144,144,131.1,132.15,20323
SIEMENS,20150427,1274.8,1283,1245,1264.95,674985
SIGNET,20150427,142.7,152.9,141,144,5881
SIL,20150427,22.5,22.5,22.35,22.35,17900
SILINV,20150427,78.45,78.45,70.05,75.9,131
SIMBHSUGAR,20150427,11,11.15,10.6,10.75,1795
SIMPLEX,20150427,32.5,33.2,31.1,32,2080
SIMPLEXINF,20150427,436.45,436.45,409.75,430.25,19360
SINTEX,20150427,114.3,114.5,99.25,102.75,4671111
SIRPAPER,20150427,11.7,11.9,10.8,11.05,5975
SITASHREE,20150427,16.1,16.5,16,16,11713
SITICABLE,20150427,35.15,36.9,35.05,35.5,1067498
SIYSIL,20150427,864,927.95,860,883.15,1044
SJVN,20150427,24.7,24.7,24.05,24.25,232483
SKFINDIA,20150427,1408.9,1420,1340.15,1350.25,8590
SKIL,20150427,33.65,34.1,32,32,20545
SKMEGGPROD,20150427,156.05,158,146,148.25,75206
SKSMICRO,20150427,440,444.8,420.3,431.65,1571934
SMARTLINK,20150427,66.45,70,62.2,63.25,19014

SMLISUZU,20150427,1280,1339,1150.3,1169.45,64469
SMPL,20150427,3,3.15,2.9,2.95,92237
SMSPHARMA,20150427,540,645,512.8,521.8,13949
SNOWMAN,20150427,85.3,86.5,82,82.15,438576
SOBHA,20150427,389,398,385,390.15,83722
SOLARINDS,20150427,3639.95,3639.95,3251,3386.15,1519
SOMANYCERA,20150427,401.6,406.95,390,399.2,6005
SONASTEER,20150427,53,53,50.1,52.25,105432
SONATSOFTW,20150427,153.3,157.8,143.3,154.8,258194
SOTL,20150427,518.05,525,499.95,500.5,3798
SOUTHBANK,20150427,24.75,24.85,23.85,24,1453796
SPARC,20150427,417.2,423.3,386,388.55,1157215
SPECIALITY,20150427,180.25,186.85,173,176.05,19071
SPENTEX,20150427,3.7,4,3.7,3.8,7450
SPIC,20150427,18.9,18.95,17.85,18,190973
SPICEMOBI,20150427,25.9,26.35,24.5,26.1,2559
SPLIL,20150427,10.8,10.8,9.9,10.55,3234
SPMLINFRA,20150427,76.95,76.95,72.05,74,4096
SPYL,20150427,0.95,0.95,0.95,0.95,1500
SQSBFSI,20150427,578.5,578.5,527.05,534.25,9920
SREEL,20150427,199,200,198,200,465
SREINFRA,20150427,41.45,41.75,39.7,40,833877
SRF,20150427,1008.9,1008.9,954,960,116144
SRGINFOTEC,20150427,0.3,0.3,0.25,0.3,11215
SRHHYPOLTD,20150427,48,50,46.8,46.9,999
SRIPIPES,20150427,140,142.6,132.1,137.45,176972
SRSLTD,20150427,23,23.7,22,22.4,79043
SRTRANSFIN,20150427,1042.65,1054.9,985,996.95,639644
SSLT,20150427,205.9,211,204.4,210,4253266
SSWL,20150427,317.8,318,288.25,292,24363
STAR,20150427,1059.7,1063,933.05,954.6,1334437
STARPAPER,20150427,19.7,20.7,17.65,18.8,13366
STCINDIA,20150427,151.45,151.45,142.95,143.75,26238
STEL,20150427,22.3,23,22.3,23,853
STERLINBIO,20150427,6.45,6.9,6.45,6.9,873196
STERTOOLS,20150427,270,275.9,261.05,264.65,685
STOREONE,20150427,29.7,29.9,27,28,30836
STRTECH,20150427,59.1,59.5,56.5,58,412193
STYABS,20150427,651.05,651.05,618,623.6,6519
SUBEX,20150427,11.95,12,10.9,11,1840572
SUBROS,20150427,64.15,64.15,59,59.5,39032
SUDAR,20150427,23,23,20.75,21.45,69979
SUDARSCHEM,20150427,106.9,106.9,98.05,99,41666
SUJANATWR,20150427,13.5,13.8,12.8,12.95,33569
SUJANAUNI,20150427,1.55,1.6,1.5,1.55,275923
SUMEETINDS,20150427,14.05,14.35,13.3,13.4,149513
SUMMITSEC,20150427,245.25,247,237,238,1981
SUNCLAYLTD,20150427,1758,1758,1625,1683.6,4587
SUNDARAM,20150427,2.55,2.6,2.45,2.45,89063
SUNDARMFIN,20150427,1535,1535,1458.95,1473.4,15950
SUNDRMBRAK,20150427,319.25,319.25,291,292.6,2683
SUNDRMFAST,20150427,187.15,189.4,175,176.75,122170
SUNFLAG,20150427,21.75,22.2,21.3,21.45,59028
SUNILHITEC,20150427,190.85,193.9,174,175.45,140735
SUNPHARMA,20150427,951.5,957.3,921.85,926.4,7641311
SUNTECK,20150427,269.95,272,249.15,264.5,26676
SUNTV,20150427,356,360.2,352.15,354.1,536569
SUPERHOUSE,20150427,212.45,212.45,199.95,200.55,5569
SUPERSPIN,20150427,9.7,9.7,8.95,9.2,28827
SUPPETRO,20150427,69.65,69.75,68,69.1,188166

SUPRAJIT,20150427,115,119,114.9,115,35369
SUPREMEIND,20150427,674.7,674.7,641,646.85,68339
SUPREMEINF,20150427,206,206,193.1,200.25,12385
SUPREMETEX,20150427,5.15,5.15,5.15,5.15,5
SURANACORP,20150427,7.65,7.65,7,7,1986
SURANAIND,20150427,29.8,29.8,29.8,29.8,350
SURANASOL,20150427,68.65,69.35,60.7,67.05,95738
SURANAT&P,20150427,13,13.2,11.65,11.7,389775
SURYAJYOTI,20150427,8,8,7.15,7.9,1827
SURYALAXMI,20150427,82.6,92,80.25,81.65,6347
SURYAROSNI,20150427,110.25,111.1,103.15,104.55,85871
SUTLEJTEX,20150427,383.85,383.85,334.15,338.3,4263
SUVEN,20150427,297.85,301.65,273.7,277.25,920092
SUZLON,20150427,24.8,24.9,22.65,22.9,51770848
SWANENERGY,20150427,59.1,59.9,59.05,59.3,431917
SWARAJENG,20150427,829.8,829.8,780,788.9,3828
SWELECTES,20150427,530.05,544.95,525.1,531.2,6980
SYMPHONY,20150427,2190,2190,1950,2002.05,212356
SYNCOM,20150427,6.95,6.95,6.15,6.25,58174
SYNDIBANK,20150427,100.8,100.8,97.4,97.85,1400849
TAINWALCHM,20150427,21.2,22.2,20.25,21.6,580
TAJGVK,20150427,72.8,72.8,67,68.75,11031
TAKE,20150427,108.9,109.8,95.1,97,375055
TALBROAUTO,20150427,135.05,135.4,128.55,128.85,20107
TALWALKARS,20150427,350.5,351.45,323.6,327.8,67219
TANLA,20150427,16.95,17.05,16.2,16.25,194415
TANTIACONS,20150427,20.5,21.75,20.1,21.3,3889
TARAJEWELS,20150427,64.95,64.95,61.3,62.65,7042
TARAPUR,20150427,5.7,5.7,5.6,5.65,1246
TARMAT,20150427,27,27.5,27,27.5,52
TATACHEM,20150427,424.5,424.5,409.2,412.35,197379
TATACOFFEE,20150427,87.3,88,86.55,86.8,181030
TATACOMM,20150427,441,442.25,430.25,436.3,432805
TATAELXSI,20150427,1060.9,1067.95,975,1003.75,608646
TATAGLOBAL,20150427,147.65,148.15,141.4,142.15,3007045
TATAINVEST,20150427,581,581,561.25,566.8,16291
TATAMETALI,20150427,118.8,123.4,112.65,113.1,124637
TATAMOTORS,20150427,521,523,513.05,516.85,3082875
TATAMTRDVR,20150427,321.65,323.2,311.5,315.95,1954650
TATAPOWER,20150427,78.5,79.2,77.4,77.6,2222370
TATASPONGE,20150427,640,641.35,586,589.05,405871
TATASTEEL,20150427,369.1,372.8,361.5,368.9,4996552
TBZ,20150427,147.1,151.7,143.25,144.4,32484
TCI,20150427,266.05,266.5,249,252.2,61018
TCIDEVELOP,20150427,290,300,276,298.75,3033
TCIFINANCE,20150427,37.95,37.95,34.25,34.3,14762
TCS,20150427,2499.5,2520,2486,2500.2,1366526
TDPOWERSYS,20150427,344.95,345,318,330.35,13168
TECHIN,20150427,4.95,4.95,4.95,4.95,100
TECHM,20150427,591.1,596.45,565.1,587.25,4643882
TECHNO,20150427,396.5,396.5,351.95,377.25,5942
TECHNOFAB,20150427,169.15,194,160,169.5,3882
TECPRO,20150427,9.65,9.65,9.65,9.65,7095
TEXINFRA,20150427,35.65,35.7,32.7,32.95,129961
TEXMOPIPES,20150427,12,12,11.35,11.4,73861
TEXRAIL,20150427,132.65,134.15,124.5,127.45,525876
TFCILTD,20150427,65.75,65.75,63,63.2,138276
TFL,20150427,6.05,6.05,5.3,6,3586
TGBHOTELS,20150427,160.65,165,152.5,157.7,89905
THANGAMAYL,20150427,193.95,198.95,188,189.95,583

THEMISMED,20150427,131,131,128.15,128.15,550
THERMAX,20150427,950,975,930.95,947.1,41024
THIRUSUGAR,20150427,29.35,29.55,26,27.1,8945
THOMASCOOK,20150427,237.6,241.65,214,224.7,321948
TI,20150427,23.6,25.35,22.65,23.9,594833
TIDEWATER,20150427,14601.05,14745,13790,13857.15,601
TIIL,20150427,228.1,231,220.35,223.85,67960
TIJARIA,20150427,3.2,3.2,3.2,3.2,700
TIL,20150427,475,477.5,445.3,453.55,7606
TIMBOR,20150427,5.15,5.55,5.15,5.55,3501
TIMESGTY,20150427,22.55,22.55,22.55,22.55,60
TIMETECHNO,20150427,47.2,47.35,45.8,46.3,64060
TIMKEN,20150427,597,600.7,562.1,585.95,108044
TINPLATE,20150427,58.95,61.8,57.15,57.45,65636
TIPSINDLTD,20150427,44.7,45,38.5,40.65,11740
TIRUMALCHM,20150427,86.6,88,85.25,85.9,2466
TITAN,20150427,398.7,398.7,383,386.5,947654
TNPETRO,20150427,14.5,14.9,14.15,14.35,39656
TNPL,20150427,127.2,127.2,123.8,125.4,25450
TNTELE,20150427,4,4,4,4,1000
TODAYS,20150427,2.5,2.5,2.4,2.4,1500
TOKYOPLAST,20150427,20.4,24,20.3,21.4,651
TORNTPHARM,20150427,1220.1,1231.05,1155.55,1169.95,58926
TORNTPOWER,20150427,160.95,161.55,156.7,158.55,219066
TREEHOUSE,20150427,405.05,406.95,398.9,399.75,14415
TRENT,20150427,1197,1200.05,1120,1156.3,11050
TRF,20150427,352.6,363,344.55,347.2,17522
TRICOM,20150427,2.1,2.1,2.1,2.1,5301
TRIDENT,20150427,23.15,23.95,22.15,22.3,51081
TRIGYN,20150427,37.75,38.85,32.75,33.5,53965
TRIL,20150427,253.1,254,243,243.9,3616
TRITURBINE,20150427,113.9,114.7,109.05,110.3,31608
TRIVENI,20150427,18,19.65,17.8,19.05,141346
TTKPRESTIG,20150427,3737.95,3738,3581.3,3700.9,60599
TTL,20150427,56,56,52.5,53.05,32319
TTML,20150427,7.8,7.9,7.55,7.6,1073018
TUBEINVEST,20150427,367.95,374,355.5,363.5,72824
TULSI,20150427,3.55,3.55,3.35,3.5,3408
TV18BRDCST,20150427,35.8,35.95,34.1,34.45,2868321
TVSELECT,20150427,38.7,40.5,38.15,38.95,18186
TVSMOTOR,20150427,233.8,235.7,220.6,229.1,2428785
TVSSRICHAK,20150427,1906,1910,1697.5,1776.7,12892
TVTODAY,20150427,217.8,217.8,208.45,215.15,287955
TWL,20150427,104.35,104.35,92,94.6,1217813
UBHOLDINGS,20150427,21.2,21.6,19.75,20.25,407359
UBL,20150427,1063,1065,918.5,940.95,277360
UCALFUEL,20150427,109.85,110.6,101.6,103.2,31371
UCOBANK,20150427,64.4,64.75,62.7,63.05,1139753
UFLEX,20150427,121.45,122.15,115,115.45,56043
UGARSUGAR,20150427,8,8.4,7.85,7.95,3579
UJAAS,20150427,19,19,16.8,17.25,401970
ULTRACEMCO,20150427,2707,2769,2638.05,2655.3,585545
UMESLTD,20150427,4.4,4.6,4.05,4.45,13654
UNICHEMLAB,20150427,202.55,205.85,196.5,198.1,49864
UNIENTER,20150427,34,34,33,33.35,11787
UNIONBANK,20150427,148,148.55,142.2,142.95,3784344
UNIPLY,20150427,21.75,23,21.75,22.05,24803
UNITECH,20150427,15.8,15.85,14.75,14.9,41596643
UNITEDBNK,20150427,28.25,28.25,27.25,27.4,303868
UNITY,20150427,17.4,17.9,16.4,16.8,86946

UNIVCABLES,20150427,42.4,42.4,42.4,42.4,5
UPERGANGES,20150427,40,40,36.1,37.1,1955
UPL,20150427,431.6,452.75,424.15,445.85,5126962
USHAMART,20150427,21.7,21.8,20.8,20.95,176138
USHERAGRO,20150427,47.3,48,43.1,44.85,38147
UTTAMSTL,20150427,52.9,52.95,48.45,49,68982
UTTAMSUGAR,20150427,12.6,13.2,12,12.5,3242
UTTAMVALUE,20150427,4.4,4.5,4.25,4.35,47098
V2RETAIL,20150427,38,38,35.25,35.45,31449
VADILALIND,20150427,361,371.9,340,362.5,101783
VAIBHAVGBL,20150427,805,805,793.1,795.7,14199
VAKRANGEE,20150427,113.9,114.4,91,102.55,2178836
VALECHAENG,20150427,79.95,82.25,76.2,78.1,130711
VALUEIND,20150427,9,9,8.6,8.75,11069
VARDHACRLC,20150427,22.65,23.2,22,22.9,149013
VARDMNPOLY,20150427,44,44,37.75,40,248
VARUNSHIP,20150427,5.15,5.35,5.1,5.35,1108800
VASCONEQ,20150427,21.05,21.1,20.6,21,3590
VASWANI,20150427,3.4,3.4,3,3,751
VENKEYS,20150427,322.95,328.9,306.5,309.25,24594
VENUSREM,20150427,172.5,175,156,156.95,268468
VESUVIUS,20150427,779.95,779.95,712.4,738.6,2279
VGUARD,20150427,952,962.9,936.05,946.15,11948
VHL,20150427,788,850,782.1,783.1,42
VICEROY,20150427,16.4,16.4,15.6,15.8,29103
VIDEOIND,20150427,151.7,152.4,147.1,150.3,152569
VIJAYABANK,20150427,45.65,45.95,44.25,44.55,173111
VIJSHAN,20150427,10.2,10.4,9.85,10,12278
VIKASGLOB,20150427,6.35,6.45,6.15,6.25,70351
VIMALOIL,20150427,219.8,220,216,216.7,3566
VIMTALABS,20150427,69.35,69.4,66.15,66.15,15035
VINATIORGA,20150427,590,590,556.1,581.15,19292
VINDHYATEL,20150427,494.5,496.2,478,489.45,304
VINYLINDIA,20150427,72,73.3,69.5,70.5,9212
VIPIND,20150427,99.6,100,91,94.15,918088
VIPULLTD,20150427,54,54.8,50.7,51.55,323169
VISAKAIND,20150427,110.05,111.9,108.1,109.25,35333
VISASTEEL,20150427,19,19.85,18.05,18.1,14906
VISESHINFO,20150427,0.15,0.15,0.1,0.15,510626
VISHNU,20150427,169.5,174.9,160,164.5,613
VISUINTL,20150427,0.55,0.55,0.55,0.55,1395
VIVIDHA,20150427,1314,1334.95,1250,1296.35,774
VIVIMEDLAB,20150427,358.65,358.65,336.6,340.15,15432
VKSPL,20150427,0.2,0.2,0.15,0.15,172240
VLSFINANCE,20150427,36.15,36.15,34,34.15,42978
VMART,20150427,542.05,542.05,495.55,522.7,10310
VOLTAMP,20150427,674.9,676.8,659,670.55,9657
VOLTAS,20150427,280.8,280.95,258.25,265.45,2752267
VSSL,20150427,35.1,35.1,35.1,35.1,20
VSTIND,20150427,1690,1701,1653,1655.75,1701
VSTTILLERS,20150427,1474,1499,1365.25,1419.4,6344
VTL,20150427,645.45,652.4,611,627.95,35410
WABAG,20150427,680,697.65,626,636.2,246278
WABCOINDIA,20150427,5373.75,5373.75,4971,5207.25,16775
WALCHANNAG,20150427,190,191.45,175.2,176.6,183672
WANBURY,20150427,78,78,74.1,74.1,11454
WEBELSOLAR,20150427,22,22.25,21.6,21.6,6234
WEIZFOREX,20150427,314.2,314.2,258.05,281.05,3816
WEIZMANIND,20150427,12.1,12.1,12.1,12.1,110
WELCORP,20150427,57.1,57.75,53.85,54.2,71947

WELENTRP,20150427,400.55,400.55,348,352.4,2689
WELPROJ,20150427,37.8,37.8,32,32.05,6036
WELSPUNIND,20150427,405,413,358,380.05,132384
WENDT,20150427,1825,1830,1751,1769,261
WHEELS,20150427,1189.95,1230,1180,1206.35,10551
WHIRLPOOL,20150427,715,715,695,700.6,109519
WILLAMAGOR,20150427,70,70,68.15,68.15,1212
WINDMACHIN,20150427,23.2,23.2,21,21.65,5131
WINSOME,20150427,1.25,1.25,1.05,1.05,352089
WIPRO,20150427,528.6,535.75,518.15,533.8,1840543
WOCKPHARMA,20150427,1632.3,1652.5,1243,1328,4065387
WONDERLA,20150427,267.1,271.15,254,267.15,91927
WSI,20150427,11.35,11.35,10.55,10.65,852
WSTCSTPAPR,20150427,52.9,53.45,50.55,52.8,116507
XCHANGING,20150427,31,31,29,29.6,8372
XLENERGY,20150427,2.8,3.1,2.65,3.1,8211
XPROINDIA,20150427,30,30.5,29.6,30.1,678
YESBANK,20150427,827.8,830.2,803.85,811.1,3065049
ZANDUREALT,20150427,1490,1505.85,1429,1440.3,1392
ZEEL,20150427,321.2,325.3,319.4,324.25,1785522
ZEELEARN,20150427,36.05,36.05,34.4,35.45,90066
ZEEMEDIA,20150427,19.4,19.85,18.5,19,1834946
ZENITHBIR,20150427,0.9,1,0.9,0.9,39892
ZENSARTECH,20150427,712.85,712.85,670.25,692.9,16668
ZENTEC,20150427,62.4,63.45,55.75,55.75,68078
ZICOM,20150427,154.55,154.9,144,146,42207
ZODIACLOTH,20150427,291.55,292,290,290.85,809
ZODJRDMKJ,20150427,58.9,64.7,50.6,64.7,38256
ZUARI,20150427,226.05,226.05,205.05,210.4,3858
ZUARIGLOB,20150427,94,95.85,91.65,94.45,6652
ZYDUSWELL,20150427,960,973.9,911.15,948.4,31671
ZYLOG,20150427,5.1,5.1,4.9,4.9,65749
NSENIFTY,20150427,8330.55,8334.45,8202.35,8213.80,174706337,0
NIFTYJUNIOR,20150427,19191.55,19212.95,18744.05,18805.30,71506773,0
BANKNIFTY,20150427,18063.60,18075.70,17738.90,17767.60,66541958,0
NSE100,20150427,8366.45,8367.85,8229.95,8241.30,246213110,0
NSEMIDCAP,20150427,12689.80,12694.35,12336.05,12368.55,227195929,0
NSEIT,20150427,11166.40,11170.50,10941.75,11097.90,25778777,0
NSE500,20150427,6846.70,6846.70,6715.90,6723.90,653165206,0
NSEDEFTY,20150427,-,-,-,4474.15,-,0
MIDCAP50,20150427,3279.95,3281.90,3182.00,3194.15,191623219,0
VIX,20150427,19.11,20.09,16.22,18.74,0,0