20MICRONS,20151202,27.65,30.35,27.2,29.

1,131876,0
3IINFOTECH,20151202,4.05,4.05,3.9,3.95,941547,0
3MINDIA,20151202,11406,11499.95,11252,11305.85,511,0
8KMILES,20151202,1928,1995,1905,1928.7,83365,0
A2ZINFRA,20151202,27.7,28,26.1,26.45,263195,0
AARTIDRUGS,20151202,582.5,587,575.3,578.1,7627,0
AARTIIND,20151202,502.95,506.9,494.1,500.8,22059,0
AARVEEDEN,20151202,64.1,67.5,63,63.65,5747,0
ABAN,20151202,220.5,237.7,219.2,234.65,4130888,0
ABB,20151202,1175,1184,1160.5,1174,55408,0
ABBOTINDIA,20151202,5200,5221.95,5111,5136.6,1491,0
ABCIL,20151202,235.5,238,234.95,236.55,17362,0
ABGSHIP,20151202,68.4,72.9,67,71.55,1434410,0
ABIRLANUVO,20151202,2119.45,2133.8,2095.25,2118.8,63358,0
ACC,20151202,1362.5,1373.15,1355,1359.85,152678,0
ACCELYA,20151202,938,947,930,943.65,28778,0
ACE,20151202,46.9,47,45.3,45.75,134375,0
ACROPETAL,20151202,2.75,2.8,2.2,2.7,64527,0
ADANIENT,20151202,81.8,84.65,80.65,83.3,3380397,0
ADANIPORTS,20151202,263.7,265.8,260.05,261.4,3928835,0
ADANIPOWER,20151202,30.75,31.1,29.85,30.3,3198005,0
ADANITRANS,20151202,38.3,39.5,37.5,38.5,1653651,0
ADFFOODS,20151202,102,102.7,97.8,98.5,179439,0
ADHUNIK,20151202,18.4,18.75,16.25,16.4,449227,0
ADI,20151202,230,245,230,239.4,23629,0
ADLABS,20151202,127.25,133.5,123.8,130.1,202018,0
ADORWELD,20151202,321,351,316,340.1,195262,0
ADSL,20151202,53.55,56.25,52.4,52.95,814324,0
ADVANIHOTR,20151202,54.8,58.5,53,56.3,30811,0
ADVANTA,20151202,444.05,449.95,440.05,444.15,8547,0
AEGISCHEM,20151202,108.05,108.05,104.5,105.9,452654,0
AFL,20151202,76.7,77.8,75.5,76.7,15790,0
AGARIND,20151202,188.35,188.4,181,183.85,81188,0
AGCNET,20151202,92.4,94,92.2,94,2413,0
AGRITECH,20151202,5.6,5.6,5.6,5.6,60,0
AGRODUTCH,20151202,2.9,3.75,2.9,3.5,22679,0
AHLEAST,20151202,149.75,167.7,141.1,157.4,5309,0
AHLUCONT,20151202,272.2,274,266,270.7,10439,0
AHLWEST,20151202,115.65,131,115.65,128.3,12479,0
AIAENG,20151202,909,914.9,900.1,908.45,63721,0
AICHAMP,20151202,21.15,21.15,21.15,21.15,4,0
AIFL,20151202,285,290,275.95,280.1,61219,0
AIL,20151202,591.25,599,582.95,589.5,16136,0
AJANTPHARM,20151202,1353,1388.2,1353,1374.7,250187,0
AJMERA,20151202,167.75,167.95,161.05,164,77880,0
AKSHOPTFBR,20151202,18.8,19.4,18.55,19.2,4516309,0
AKZOINDIA,20151202,1273.75,1288,1271,1276.55,4254,0
ALANKIT,20151202,49.4,49.5,48.5,48.7,535628,0
ALBK,20151202,77.55,77.7,75.6,75.9,807353,0
ALCHEM,20151202,27.95,29.95,26.5,28.25,109925,0
ALEMBICLTD,20151202,45.7,46.05,44.5,45.35,300795,0
ALICON,20151202,382,386.45,372.3,377,5649,0
ALKALI,20151202,55.35,55.4,53.25,54.3,10498,0
ALKYLAMINE,20151202,318.25,322,307.15,314.65,1500,0
ALLCARGO,20151202,376.4,386.9,369.9,379.15,178080,0
ALLSEC,20151202,129,138.8,129,138.8,57979,0
ALMONDZ,20151202,10.3,10.65,10,10.3,30558,0
ALOKTEXT,20151202,7.2,7.25,6.9,7.05,3663464,0
ALPA,20151202,69.9,69.9,69.9,69.9,1569,0
ALPHAGEO,20151202,677,686.9,652.2,665.45,12023,0

ALPSINDUS,20151202,5,5.25,5,5.25,6955,0
ALSTOMT&D,20151202,491.7,530,481.5,505.5,52499,0
AMARAJABAT,20151202,872,883,865.15,878.1,301221,0
AMBIKCO,20151202,867,870,855,859.45,2256,0
AMBUJACEM,20151202,203.35,203.75,199.15,200.15,2388672,0
AMDIND,20151202,25.65,25.65,23.75,25.45,6290,0
AMRUTANJAN,20151202,504.5,511.2,490,495.6,36415,0
AMTEKAUTO,20151202,42.65,44.4,42,43.4,5775594,0
AMTL,20151202,27.05,28.75,27.05,27.4,8786,0
ANANDAMRUB,20151202,14.3,14.3,14.3,14.3,50,0
ANANTRAJ,20151202,37.2,37.4,36.4,37.2,568497,0
ANDHRABANK,20151202,69.7,69.95,68.25,68.7,1280125,0
ANDHRACEMT,20151202,6.45,6.6,6.35,6.55,160288,0
ANDHRSUGAR,20151202,133.95,134.95,131.3,132.9,16864,0
ANGIND,20151202,59,60.2,56.1,57.05,378512,0
ANIKINDS,20151202,30.5,30.5,29.95,29.95,2105,0
ANKITMETAL,20151202,1.8,1.9,1.8,1.9,162157,0
ANSALAPI,20151202,21.3,21.35,20.1,20.25,316165,0
ANSALHSG,20151202,25.3,25.5,24.15,24.75,28724,0
ANTGRAPHIC,20151202,0.15,0.15,0.15,0.15,5035,0
APARINDS,20151202,465.8,468,455,459.85,3743,0
APCOTEXIND,20151202,268.4,276,260,262.35,48409,0
APLAPOLLO,20151202,600,614.9,582.75,600.3,35355,0
APLLTD,20151202,707,712.4,695,696.35,50424,0
APOLLOHOSP,20151202,1347,1387,1347,1379.35,250437,0
APOLLOTYRE,20151202,164.8,166.8,163.5,164.05,2349853,0
APTECHT,20151202,64,65,62.1,62.75,253088,0
ARCHIDPLY,20151202,58.05,59,55.5,56.5,106404,0
ARCHIES,20151202,31.1,31.95,30.65,31,1170117,0
ARCOTECH,20151202,376.05,377.95,371.1,374.2,102332,0
ARIES,20151202,100.65,105.75,100.65,103.25,78790,0
ARIHANT,20151202,40,41,39,41,1769,0
AROGRANITE,20151202,56.05,57.15,54.7,55.5,6432,0
ARROWCOAT,20151202,766.8,766.8,719.9,744.75,12662,0
ARROWTEX,20151202,33,34.5,32.05,33.7,213491,0
ARSHIYA,20151202,49,51.8,47.1,50.25,624535,0
ARSSINFRA,20151202,39.65,41.55,38.9,40.15,253855,0
ARVIND,20151202,313.5,319.45,313.05,315.4,890725,0
ARVINFRA,20151202,89.95,94.4,89.95,94.4,104894,0
ASAHIINDIA,20151202,151.85,159,151.85,155.2,65701,0
ASAHISONG,20151202,141.1,143.7,141,141.3,1961,0
ASAL,20151202,40.45,41.2,40.1,41,7368,0
ASHAPURMIN,20151202,66.5,67.8,65.5,65.7,32473,0
ASHIANA,20151202,166.15,168,162.8,164.65,26874,0
ASHIMASYN,20151202,13.3,13.4,12.5,12.75,437116,0
ASHOKA,20151202,190,195,189.6,194.15,352083,0
ASHOKLEY,20151202,93.5,93.95,92.1,92.85,18001146,0
ASIANHOTNR,20151202,125.15,136.65,124.35,133.85,38292,0
ASIANPAINT,20151202,847.95,867.2,844.8,848.55,980956,0
ASIANTILES,20151202,169.6,171,166,167.7,188322,0
ASSAMCO,20151202,4.95,4.95,4.6,4.7,887594,0
ASTEC,20151202,245.9,245.9,245,245,40318,0
ASTRAL,20151202,409.6,415,400,410.2,60711,0
ASTRAMICRO,20151202,153.4,154.8,148,153.1,391576,0
ASTRAZEN,20151202,1140,1148.25,1109.25,1126.85,8692,0
ATFL,20151202,568,571.95,560,565.65,516,0
ATLANTA,20151202,33.65,33.65,31.5,31.85,90187,0
ATLASCYCLE,20151202,220.7,221.95,210.3,213.45,31351,0
ATNINTER,20151202,0.2,0.25,0.2,0.25,5100,0
ATUL,20151202,1669,1669,1622.2,1627.75,12697,0

ATULAUTO,20151202,528.95,529.9,515.15,522.1,32912,0
AURIONPRO,20151202,222.3,235.05,220.5,231.3,51438,0
AUROPHARMA,20151202,827.9,832.95,815.3,824.1,1184072,0
AUSOMENT,20151202,22.5,23.95,22.5,23.95,649,0
AUSTRAL,20151202,0.4,0.45,0.4,0.4,45087,0
AUTOAXLES,20151202,691.6,712,680.1,702.4,3595,0
AUTOIND,20151202,45.25,46.05,44.75,45.05,40789,0
AUTOLITIND,20151202,57.4,62.9,55.15,60.55,33819,0
AVANTIFEED,20151202,502.95,506.4,493,497.8,34559,0
AVTNPL,20151202,38.4,38.5,37.05,37.7,99399,0
AXISBANK,20151202,462.25,463.4,457.25,459.5,7152991,0
AXISCADES,20151202,345,352.95,338.3,344.15,191415,0
AXISGOLD,20151202,2277,2299,2261,2274.35,180,0
BAFNAPHARM,20151202,37.55,44.7,37.55,44.7,1337288,0
BAGFILMS,20151202,2.9,3.45,2.9,3.45,1098358,0
BAJAJ-AUTO,20151202,2470,2515,2426.35,2500.6,401153,0
BAJAJCORP,20151202,437.3,443.35,432.5,435.4,39498,0
BAJAJELEC,20151202,218.7,220.2,216.65,217.8,156893,0
BAJAJFINSV,20151202,1995,2066.05,1976.3,2039.85,44363,0
BAJAJHIND,20151202,18.85,19.4,18.6,19.1,5637958,0
BAJAJHLDNG,20151202,1704.25,1740,1704.25,1733.65,94319,0
BAJFINANCE,20151202,5570,5629.9,5552,5572.65,27364,0
BALAJITELE,20151202,144.9,145.3,138.1,138.8,287696,0
BALAMINES,20151202,135.8,146.75,132.65,145.05,128420,0
BALKRISIND,20151202,658.1,662.15,647.1,650.25,58881,0
BALLARPUR,20151202,18,18.7,18,18.35,1855677,0
BALMLAWRIE,20151202,613.05,639.35,597.5,636.1,115315,0
BALPHARMA,20151202,126.1,134,126.1,134,405132,0
BALRAMCHIN,20151202,73.05,77,73.05,75.85,1942973,0
BANARBEADS,20151202,59.45,60.9,54.1,55.95,11821,0
BANARISUG,20151202,1118,1156,1109,1116.25,598,0
BANCOINDIA,20151202,138.35,139,134.65,136.85,66147,0
BANG,20151202,22.7,22.8,20.7,20.7,15815,0
BANKBARODA,20151202,177.55,179.05,173.3,173.8,2806938,0
BANKBEES,20151202,1757,1757,1730,1734.34,1793,0
BANKINDIA,20151202,130.55,131.1,126.9,127.4,2339781,0
BANSWRAS,20151202,126,128.95,120.55,122.05,19037,0
BARTRONICS,20151202,12,12,11.25,11.8,110690,0
BASF,20151202,884.8,884.8,871.25,879.05,4619,0
BASML,20151202,257,257,251.1,254.95,2656,0
BATAINDIA,20151202,488.85,489.5,476,480.45,626928,0
BAYERCROP,20151202,3420.55,3470,3400,3455.35,1090,0
BBL,20151202,719.05,775,705.1,758.55,28214,0
BBTC,20151202,492.9,497,485.1,494.8,69850,0
BEARDSELL,20151202,83.55,83.55,83.55,83.55,10,0
BEDMUTHA,20151202,14.1,15.5,14.1,15.05,16236,0
BEL,20151202,1244.95,1244.95,1212,1218.45,185555,0
BEML,20151202,1129,1135,1089.5,1099.6,181070,0
BEPL,20151202,24.6,27,23.85,26.75,1197911,0
BERGEPAINT,20151202,220.95,224.5,219.5,222.75,284601,0
BFINVEST,20151202,136.6,137.8,134,134.65,23127,0
BFUTILITIE,20151202,612.2,620,602.55,607.15,530775,0
BGLOBAL,20151202,4.05,4.05,3.9,3.9,16519,0
BGRENERGY,20151202,123.85,126.7,123.15,124.1,198611,0
BHAGYNAGAR,20151202,20.35,20.35,19.5,19.8,2017,0
BHARATFORG,20151202,849,860,832.8,847.6,1119752,0
BHARATGEAR,20151202,87.75,91.9,87.7,90.3,15283,0
BHARATRAS,20151202,1097.95,1118,1080,1110.3,377,0
BHARTIARTL,20151202,325.3,325.55,316.45,322.9,6132838,0
BHEL,20151202,176.4,176.4,172.65,173.1,2208875,0

BHUSANSTL,20151202,43,43.3,42.5,42.9,188740,0
BIL,20151202,570.5,585,560.75,579.95,14764,0
BILENERGY,20151202,1.15,1.15,1.15,1.15,1,0
BILPOWER,20151202,1.3,1.35,1.3,1.35,8439,0
BINANIIND,20151202,90.9,91.3,88.1,89.75,39337,0
BINDALAGRO,20151202,42,42.3,40.9,41.35,42967,0
BIOCON,20151202,469.8,475,462.45,472.5,296875,0
BIRLACORPN,20151202,467.05,480,465,473.7,3592,0
BIRLACOT,20151202,0.05,0.1,0.05,0.05,10276404,0
BIRLAERIC,20151202,53.3,53.3,50.9,52,604,0
BIRLAMONEY,20151202,24.8,25.3,24.65,25.05,6956,0
BLISSGVS,20151202,187.6,190.4,184.25,185.95,295449,0
BLKASHYAP,20151202,20.7,21.6,19.75,21.6,3362183,0
BLUEBLENDS,20151202,19.25,19.25,19.25,19.25,200,0
BLUECHIP,20151202,0.35,0.35,0.3,0.3,18806,0
BLUEDART,20151202,7360,7429.5,7310,7341.45,4681,0
BLUESTARCO,20151202,362.7,362.7,352.35,354.25,79179,0
BLUESTINFO,20151202,231.25,233.9,227.5,230.4,3705,0
BODALCHEM,20151202,45,46.3,44.25,44.95,1204364,0
BOMDYEING,20151202,66.2,66.4,64.7,64.95,685298,0
BOSCHLTD,20151202,18602.15,18686.85,18440,18593.8,31061,0
BPCL,20151202,935,946.9,926.5,932.15,1387715,0
BPL,20151202,40,41.7,39.05,39.4,700733,0
BRFL,20151202,192,196,182.4,188.1,21302,0
BRIGADE,20151202,163,167.4,162,163.8,41525,0
BRITANNIA,20151202,2984,2984,2942.05,2960.15,53714,0
BROADCAST,20151202,3.25,3.4,3.25,3.4,120,0
BROOKS,20151202,91.5,94.05,86.95,94.05,519200,0
BSELINFRA,20151202,2.4,2.6,2.4,2.45,232207,0
BSL,20151202,65.4,67.9,65,67.9,40252,0
BSLGOLDETF,20151202,2313.9,2313.9,2261,2261.2,9,0
BSLIMITED,20151202,34.6,34.6,32,33.65,614594,0
BSLNIFTY,20151202,88.5,88.5,88.4,88.4,90,0
BURNPUR,20151202,8.8,8.85,8.6,8.8,29630,0
BUTTERFLY,20151202,260.75,260.95,247.7,253.95,100992,0
BVCL,20151202,16.5,16.6,16.15,16.6,5590,0
BYKE,20151202,165.15,170.4,164.1,170,177951,0
CADILAHC,20151202,403.1,408.85,400.65,406.4,1405560,0
CAIRN,20151202,137.3,138.2,136.55,137.55,1051022,0
CAMLINFINE,20151202,107.85,108.4,105,105.9,248638,0
CANBK,20151202,269.55,270.25,263.25,264.15,1305872,0
CANDC,20151202,13.75,14.05,13.4,14.05,274342,0
CANFINHOME,20151202,963,1002.95,963,989.85,24258,0
CANTABIL,20151202,61.05,62.45,59.2,59.7,17508,0
CAPF,20151202,376,379.8,374.3,375.8,88673,0
CAPLIPOINT,20151202,1355,1384,1350,1359.05,7097,0
CARBORUNIV,20151202,182.7,188.85,180.65,184.2,18922,0
CAREERP,20151202,150,160,148.85,154.15,49472,0
CARERATING,20151202,1314.9,1315.9,1292,1301.7,9923,0
CASTEXTECH,20151202,18.95,20.3,18.1,18.35,1959346,0
CASTROLIND,20151202,446.45,446.45,440.35,443.45,160608,0
CCCL,20151202,5.15,5.35,5.05,5.05,109659,0
CCHHL,20151202,15.35,15.35,14,14.45,220162,0
CCL,20151202,215.05,219.5,215.05,216.9,59732,0
CEATLTD,20151202,1073.7,1087.9,1060,1068.65,1083224,0
CEBBCO,20151202,26.8,28,25.6,26.3,322140,0
CELEBRITY,20151202,13.8,14.8,13.8,14,11715,0
CELESTIAL,20151202,24.95,29,24.6,28.35,960609,0
CENTENKA,20151202,190.3,191.55,187.1,188.2,22198,0
CENTEXT,20151202,1.75,2.1,1.75,2,44890,0

CENTRALBK,20151202,70.9,71.4,69.55,70.7,152183,0
CENTUM,20151202,615.1,622.9,607,610.1,4050,0
CENTURYPLY,20151202,192.6,195.3,189,193.35,272174,0
CENTURYTEX,20151202,577.95,581.7,567.65,579.25,583305,0
CERA,20151202,1964,1964,1908,1932.8,3230,0
CEREBRAINT,20151202,23.55,24.7,23.55,24.25,455276,0
CESC,20151202,558,577,557.95,571.7,623690,0
CGCL,20151202,160.8,160.9,160,160.1,980,0
CHAMBLFERT,20151202,64.4,64.75,62.6,63.35,871049,0
CHEMFALKAL,20151202,96,96,93,93.15,2135,0
CHENNPETRO,20151202,204.25,206,198.25,202.15,1296154,0
CHOLAFIN,20151202,639.75,646.1,627.2,629.9,40501,0
CHROMATIC,20151202,3.05,3.1,2.9,3,67640,0
CIGNITITEC,20151202,493,494,481,482.75,14326,0
CIMMCO,20151202,85.8,85.8,81,81.95,41845,0
CINELINE,20151202,16.1,16.55,15.95,16.1,9852,0
CINEVISTA,20151202,4.5,4.65,4.4,4.45,6270,0
CIPLA,20151202,648.6,661.4,648.5,658.4,1610659,0
CLNINDIA,20151202,749.05,758,739.35,740.75,7207,0
CNOVAPETRO,20151202,30,30,28.5,30,5400,0
COALINDIA,20151202,344.4,346.55,337.5,338.35,2168133,0
COFFEEDAY,20151202,258.5,262,256.25,257.5,195142,0
COLPAL,20151202,972,984.4,965,981.45,269515,0
COMPUSOFT,20151202,12.65,13,12,12.05,29649,0
CONCOR,20151202,1428,1452,1413,1433.65,213107,0
CONSOFINVT,20151202,75.8,76.2,73,75.8,4207,0
CORDSCABLE,20151202,37.75,38.05,36.8,36.95,9896,0
COROMANDEL,20151202,197.5,204,191.6,196.05,295049,0
CORPBANK,20151202,44.2,44.35,42.55,42.85,256868,0
COSMOFILMS,20151202,281,282,273.65,276.45,114941,0
COUNCODOS,20151202,5.25,5.25,5.25,5.25,8808,0
COX&KINGS,20151202,254.9,255.65,241.2,246.8,1219580,0
CPSEETF,20151202,21.6,21.7,21.45,21.53,41256,0
CREATIVEYE,20151202,3.7,4,3.7,3.75,9102,0
CREST,20151202,46.65,48.3,46.65,48.3,85,0
CRISIL,20151202,1962.35,1990,1930,1941.7,4346,0
CROMPGREAV,20151202,193.55,202.9,192.8,197.3,3208409,0
CTE,20151202,102.95,102.95,102.95,102.95,231,0
CUB,20151202,86.2,86.7,85.05,85.85,504584,0
CUBEXTUB,20151202,9.5,9.85,9.5,9.85,3500,0
CUMMINSIND,20151202,1020,1036.95,991,1013.15,211752,0
CURATECH,20151202,8.95,8.95,8.95,8.95,1300,0
CYBERTECH,20151202,61.45,61.75,58.1,59.5,36713,0
CYIENT,20151202,495,501.9,491,498.75,42764,0
DAAWAT,20151202,295,299,286.65,291.05,30208,0
DABUR,20151202,279.9,284.5,276.95,283.9,800977,0
DALMIABHA,20151202,759.95,785,741,763.65,96641,0
DALMIASUG,20151202,56.95,60,56.95,60,66493,0
DATAMATICS,20151202,64.5,69.6,62.9,66.85,296285,0
DBCORP,20151202,328.7,332,326.05,330.1,259375,0
DBREALTY,20151202,53.5,55.3,53.3,54.45,176093,0
DBSTOCKBRO,20151202,24.35,24.35,24.3,24.35,8055,0
DCBBANK,20151202,84,84.2,82,82.95,1858113,0
DCM,20151202,91.05,91.55,88.65,89,38223,0
DCMSHRIRAM,20151202,143.95,149,143.2,147.3,138293,0
DCW,20151202,25.45,25.7,24.35,24.75,987864,0
DECCANCE,20151202,726,731.85,692,710.1,10684,0
DEEPAKFERT,20151202,155.85,160.95,153.6,156.35,246375,0
DEEPAKNTR,20151202,69.9,70.5,68.1,68.7,26141,0
DEEPIND,20151202,206.8,209.4,201.35,202.85,167869,0

DELTACORP,20151202,93,93.5,86.2,86.8,10062748,0
DELTAMAGNT,20151202,32.55,32.55,32.55,32.55,1200,0
DEN,20151202,104.9,106.15,104,104.8,56844,0
DENABANK,20151202,45.55,45.7,43.5,43.8,1429382,0
DENORA,20151202,277.65,277.7,268.5,270.15,6748,0
DHAMPURSUG,20151202,62,64.3,62,63.75,343045,0
DHANBANK,20151202,26.95,26.95,25.65,25.8,444694,0
DHANUKA,20151202,489.95,489.95,470.5,486.55,6848,0
DHARSUGAR,20151202,21.6,23,21.6,22.65,12959,0
DHFL,20151202,223.05,224.7,220.15,221.55,308404,0
DHUNINV,20151202,148.85,148.85,141,143,1085,0
DIAPOWER,20151202,40,44.7,39.1,42.25,490478,0
DICIND,20151202,645.05,672,637.25,664.85,2874,0
DIGJAM,20151202,10,10.2,9.5,9.85,395388,0
DISHMAN,20151202,325.9,326,316.1,318.8,581276,0
DISHTV,20151202,107.4,108.55,105.85,106.85,2396711,0
DIVISLAB,20151202,1145.5,1151.7,1132,1138.1,242630,0
DLF,20151202,118.35,119,115.75,117.05,6745535,0
DLINKINDIA,20151202,163,170.95,162,167.1,82843,0
DOLPHINOFF,20151202,126.65,137.9,126.5,134.75,564039,0
DONEAR,20151202,14.9,15.2,14.5,14.75,40311,0
DPL,20151202,84.1,84.55,82.15,83.65,7760,0
DPSCLTD,20151202,11.9,11.9,11.4,11.75,9523,0
DQE,20151202,24.4,24.6,23.4,23.8,40806,0
DREDGECORP,20151202,382,387.4,375,379.9,90614,0
DRREDDY,20151202,3225,3265,3220,3251.65,835919,0
DSKULKARNI,20151202,109,113.5,104.45,106.5,117068,0
DSSL,20151202,9.8,10.4,9.8,10.4,1900,0
DTIL,20151202,270,279.45,270,274,1741,0
DUNCANSLTD,20151202,16.45,16.5,15.75,15.75,1001,0
DWARKESH,20151202,76.1,80.95,76.1,80.95,88042,0
DYNAMATECH,20151202,2279,2360,2279,2290.4,1065,0
DYNATECH,20151202,17.2,17.2,17.2,17.2,2217,0
EASTSILK,20151202,2.6,2.6,2.35,2.35,5055,0
EASUNREYRL,20151202,42.9,43.35,40.6,41.7,17062,0
ECEIND,20151202,136.1,140.05,136.1,138.2,384,0
ECLERX,20151202,1873.95,1885,1840,1859.45,8292,0
EDELWEISS,20151202,59.2,59.7,58.4,59.25,207956,0
EDL,20151202,73.65,80.9,72.55,78.75,399570,0
EDUCOMP,20151202,13.9,14.1,13.2,13.55,912527,0
EICHERMOT,20151202,16380,16500,16083.9,16360.65,43255,0
EIDPARRY,20151202,186.95,194.75,186.3,191.8,426557,0
EIHAHOTELS,20151202,225.5,264.8,225,259.25,48339,0
EIHOTEL,20151202,115.75,127,114.4,125.6,1311934,0
EIMCOELECO,20151202,450,455,450,455,440,0
EKC,20151202,10.45,11.4,10.1,11,396910,0
ELAND,20151202,43,43.35,41,41.6,200008,0
ELDERPHARM,20151202,86,90.85,86,90.45,53940,0
ELECON,20151202,88.2,92.85,86.25,90.65,1196148,0
ELECTCAST,20151202,20.1,20.3,19.35,20.1,462957,0
ELECTHERM,20151202,48.8,50.95,48.6,50.9,1700,0
ELGIEQUIP,20151202,139.35,139.35,134,134.85,24008,0
ELGIRUBCO,20151202,26,26,25.4,26,5501,0
EMAMIINFRA,20151202,41.75,41.75,39.55,39.7,7774,0
EMAMILTD,20151202,949.8,968,947,964.7,303828,0
EMCO,20151202,31.75,32,30.75,31.25,132146,0
EMKAY,20151202,82.05,84,77,79.85,30768,0
EMMBI,20151202,88.7,89.25,82.3,87.4,290948,0
ENERGYDEV,20151202,35.9,37,35.9,37,2394,0
ENGINERSIN,20151202,227.3,235.95,224.7,231.3,993895,0

ENIL,20151202,766,766,725.4,727.85,1577,0
ENTEGRA,20151202,3.15,3.25,3.15,3.25,2835,0
EON,20151202,61.4,62.35,58.25,61.25,399532,0
ERAINFRA,20151202,4.05,4.1,3.75,3.85,546988,0
EROSMEDIA,20151202,228.6,239.8,226,239.8,863429,0
ESABINDIA,20151202,573,585,573,585,571,0
ESCORTS,20151202,172,172.7,165.4,167.3,590431,0
ESL,20151202,3.5,3.85,3.3,3.8,2433069,0
ESSAROIL,20151202,207.2,217.7,204.7,215.35,2101572,0
ESSARPORTS,20151202,129.95,130,129.3,129.6,19243,0
ESSARSHPNG,20151202,21.7,22.2,21.15,21.65,30765,0
ESSDEE,20151202,307,314,303,306.3,310847,0
ESSELPACK,20151202,158,159.4,156.55,157.3,37807,0
ESTER,20151202,90.5,98.35,86.5,98.35,3595771,0
EUROCERA,20151202,3.95,4.05,3.65,3.75,52551,0
EUROMULTI,20151202,2,2,2,2,2500,0
EUROTEXIND,20151202,29,32.45,27.8,30.5,2977,0
EVEREADY,20151202,286.85,292,285,290.4,86431,0
EVERESTIND,20151202,285.75,290,284,288.6,19190,0
EVERONN,20151202,28,28.7,27.5,27.75,62316,0
EXCEL,20151202,29,30,27.9,28.05,2783,0
EXCELCROP,20151202,1017.25,1057,1017.25,1050.4,4151,0
EXCELINDUS,20151202,244.5,244.5,236.2,239.55,10561,0
EXIDEIND,20151202,146.15,146.45,143.8,145.1,907689,0
FACT,20151202,26.45,26.45,23.3,23.5,331593,0
FAGBEARING,20151202,3965,4078.45,3950,4057.7,1168,0
FARMAXIND,20151202,0.1,0.2,0.1,0.2,183621,0
FCEL,20151202,22.5,23.5,22.4,23.1,3981724,0
FCL,20151202,30.6,31.6,29.7,30.75,377339,0
FCSSOFT,20151202,0.4,0.45,0.35,0.4,1223113,0
FDC,20151202,245,246.9,237,239.25,55908,0
FEDDERLOYD,20151202,95.25,100.7,95.1,99.95,482687,0
FEDERALBNK,20151202,59.05,59.05,57.2,57.35,2448900,0
FIEMIND,20151202,717,729.9,716.1,720.6,22576,0
FILATEX,20151202,45.85,45.85,44,44.15,1440,0
FINANTECH,20151202,103.7,103.9,102,102.75,94312,0
FINCABLES,20151202,251.1,259.8,245.2,246.75,138815,0
FINPIPE,20151202,302,302,296,296.95,10888,0
FIRSTWIN,20151202,2.4,2.4,2.4,2.4,149,0
FLEXITUFF,20151202,215,223.8,208,209.35,21542,0
FLFL,20151202,81.15,81.55,77.7,78.9,46612,0
FMGOETZE,20151202,382.9,382.9,362,368.5,3418,0
FMNL,20151202,41.2,41.2,37.3,37.3,240367,0
FORTIS,20151202,167.85,168.9,164.3,166,490655,0
FOSECOIND,20151202,1328,1340,1311.25,1338.3,358,0
FRL,20151202,163,165.45,154.25,155.35,1024236,0
FRLDVR,20151202,127.9,132,116.55,118.6,19026,0
FSL,20151202,44.9,44.95,43.1,43.3,3518340,0
GABRIEL,20151202,89.2,90.2,87.95,88.3,156792,0
GAEL,20151202,47,48.7,46.5,47.55,156551,0
GAIL,20151202,360,364.9,358.2,360.45,877868,0
GAL,20151202,30.55,32.45,30.55,31.05,3159,0
GALLANTT,20151202,25,25.45,25,25.35,3314,0
GALLISPAT,20151202,425.3,425.95,425,425.6,11556,0
GAMMNINFRA,20151202,7.35,7.35,7.1,7.15,1690292,0
GAMMONIND,20151202,17.35,17.45,16.25,16.5,603806,0
GANDHITUBE,20151202,240.25,244.85,233.4,237.55,1051,0
GANECOS,20151202,138.95,148.4,138.5,146.75,49142,0
GANESHHOUC,20151202,117.25,124.2,115,121.8,52435,0
GANGOTRI,20151202,1,1,1,1,1,0

GARDENSILK,20151202,29.5,29.5,27.55,28.2,67183,0
GARWALLROP,20151202,392.5,407,390.45,403.4,71251,0
GATI,20151202,169.4,170.4,163,164.45,1228575,0
GAYAPROJ,20151202,757.4,761.5,744,749.3,51540,0
GDL,20151202,339.3,342.5,333.1,335.7,174019,0
GEECEE,20151202,129,135,128.1,133.6,105575,0
GEINDSYS,20151202,12.2,12.2,11.55,12.15,1790,0
GEMINI,20151202,1.55,1.55,1.4,1.45,7746,0
GENESYS,20151202,74.1,79.7,71.3,74.15,18750,0
GENUSPAPER,20151202,5.6,5.65,5.35,5.35,214830,0
GENUSPOWER,20151202,46.95,50.45,46.95,48.5,1584772,0
GEOJITBNPP,20151202,40.45,40.5,39.6,39.75,31217,0
GEOMETRIC,20151202,176.75,183,176.2,177.45,1530502,0
GESHIP,20151202,383.9,385.9,377,378.9,211257,0
GHCL,20151202,147,151.95,142.1,143.15,1919119,0
GICHSGFIN,20151202,214.7,215,210.05,211.95,39822,0
GILLANDERS,20151202,63,64,62.3,63,5111,0
GILLETTE,20151202,4705,4798,4643,4724.3,3530,0
GINNIFILA,20151202,21.75,22.1,21,21.6,86884,0
GIPCL,20151202,81.1,81.3,80,80.4,25986,0
GISOLUTION,20151202,4.6,4.6,4.6,4.6,600,0
GITANJALI,20151202,39.9,40.5,39.2,39.4,629542,0
GKWLIMITED,20151202,598,665,581.25,638.4,316,0
GLAXO,20151202,3293.05,3310,3275,3305.7,5602,0
GLENMARK,20151202,989.95,989.95,973.5,979.25,392153,0
GLFL,20151202,1.4,1.4,1.4,1.4,800,0
GLOBALVECT,20151202,92.1,95.85,90,95.85,24062,0
GLOBOFFS,20151202,351,361,331,356.1,67059,0
GLOBUSSPR,20151202,74.5,84.9,73.55,79.95,2770394,0
GMBREW,20151202,794,808,763,786.45,110772,0
GMDCLTD,20151202,90.3,92.6,88.75,89.7,210650,0
GMRINFRA,20151202,16.65,17.85,16.55,17.65,56534611,0
GNFC,20151202,78.95,78.95,77,77.1,64728,0
GOACARBON,20151202,77.1,78.7,76,76.55,38463,0
GOCLCORP,20151202,144.55,145,142.95,144.85,4757,0
GODFRYPHLP,20151202,1410,1590,1370,1568.05,790163,0
GODREJCP,20151202,1265.9,1267,1238.1,1259.65,115210,0
GODREJIND,20151202,383,384.75,376.25,377.75,199011,0
GODREJPROP,20151202,337.15,339.2,330.35,335.75,56439,0
GOKEX,20151202,67.4,69,67.25,67.4,173953,0
GOKUL,20151202,17.5,18.35,17.5,18.35,18564,0
GOLDBEES,20151202,2319,2319,2296.6,2303.1,8933,0
GOLDENTOBC,20151202,46.3,48.5,45.5,47.5,138319,0
GOLDIAM,20151202,43.25,45.5,42.6,43.1,44864,0
GOLDINFRA,20151202,15.8,15.8,15.45,15.6,6632,0
GOLDSHARE,20151202,2299.85,2300,2290.05,2294.75,1550,0
GOLDTECH,20151202,4.3,4.3,4.3,4.3,1300,0
GOODLUCK,20151202,97.6,99.45,95.8,97,255585,0
GPIL,20151202,69,69.9,68.2,68.55,12886,0
GPPL,20151202,162.8,164.95,162.2,162.95,141302,0
GRANULES,20151202,162.95,163.25,158.25,160.65,778570,0
GRAPHITE,20151202,75.85,79.9,74.9,77.8,137323,0
GRASIM,20151202,3735.1,3765.8,3733.05,3756.45,59792,0
GRAVITA,20151202,27.5,32.8,27.5,32.8,549546,0
GREAVESCOT,20151202,152.6,153,150.5,151.3,64163,0
GREENFIRE,20151202,2.45,2.55,2.25,2.55,23137,0
GREENLAM,20151202,439,482,436,456.65,6419,0
GREENPLY,20151202,946.95,946.95,904.6,930.95,3088,0
GREENPOWER,20151202,15.05,15.2,14.3,14.85,273921,0
GRINDWELL,20151202,738.95,738.95,719.2,725.05,7896,0

GRPLTD,20151202,1070,1080,1017,1050.85,2508,0
GRUH,20151202,262.4,264.15,255.95,262.55,210009,0
GSCLCEMENT,20151202,27,27,25.7,26.2,19701,0
GSFC,20151202,75.5,76.6,74.45,74.9,748681,0
GSKCONS,20151202,6000,6079,5974,6019.45,98924,0
GSPL,20151202,136.2,137.2,134,134.85,336089,0
GSS,20151202,40,40.95,37.95,37.95,24454,0
GTL,20151202,14.15,14.25,13.45,13.65,88134,0
GTLINFRA,20151202,2.9,3,2.8,2.85,2227341,0
GTNIND,20151202,9.45,9.95,9.45,9.95,455,0
GTNTEX,20151202,8,8.75,8,8.75,1640,0
GTOFFSHORE,20151202,58,59.6,55.8,58.3,375560,0
GUFICBIO,20151202,62.45,63.1,59.5,59.9,122266,0
GUJALKALI,20151202,167.65,170,166.05,166.55,36831,0
GUJAPOLLO,20151202,140.5,141.9,139.25,140.7,11296,0
GUJFLUORO,20151202,584.25,603,584.25,590.5,55343,0
GUJGASLTD,20151202,581.95,581.95,565,567.45,17675,0
GUJNRECOKE,20151202,2.95,2.95,2.85,2.9,2131903,0
GUJNREDVR,20151202,2.1,2.3,2.1,2.25,7213,0
GULFOILLUB,20151202,479,492,475.1,484.8,7578,0
GULFPETRO,20151202,70,73.5,68.55,72.3,116756,0
GULPOLY,20151202,399.05,405,399,403.55,3924,0
GVKPIL,20151202,9,9.05,8.7,8.95,4940615,0
HANUNG,20151202,12.35,12.35,10.55,11,565207,0
HARITASEAT,20151202,418.85,444.9,418,425.25,65421,0
HARRMALAYA,20151202,54.4,58,54,56.55,127195,0
HATHWAY,20151202,42,42.65,41.4,41.9,59871,0
HATSUN,20151202,410,433,397.2,423.55,17482,0
HAVELLS,20151202,296.15,296.65,288,289.1,1252223,0
HBLPOWER,20151202,41.85,44.7,41,44.3,2650529,0
HBSTOCK,20151202,8.65,9,8.4,8.4,401,0
HCC,20151202,26.85,27.15,26.35,26.6,3542997,0
HCIL,20151202,15,15.5,14.9,15,78136,0
HCL-INSYS,20151202,64.6,65.7,63.1,64.15,3195490,0
HCLTECH,20151202,882,882,856,859.65,1287691,0
HDFC,20151202,1221.3,1233.3,1206.1,1211.75,1513305,0
HDFCBANK,20151202,1090,1092.7,1071.85,1077.8,640571,0
HDFCMFGETF,20151202,2369,2370,2358.5,2362.35,480,0
HDIL,20151202,71.3,71.45,69.1,70.5,6435887,0
HEG,20151202,167.95,186.6,167,180.8,391187,0
HEIDELBERG,20151202,77.35,77.35,74.5,76,37680,0
HERCULES,20151202,180.45,183.45,175.3,179.55,5990,0
HERITGFOOD,20151202,523,532,520.65,526.4,121481,0
HEROMOTOCO,20151202,2664.9,2701.8,2654.5,2676.45,552538,0
HESTERBIO,20151202,600.1,618.95,590.1,593.85,19729,0
HEXATRADEX,20151202,17.85,18.45,17.2,17.8,6288,0
HEXAWARE,20151202,258.7,260.9,254.4,257.85,702000,0
HFCL,20151202,19.65,19.85,18.8,19,6719737,0
HGS,20151202,489,495,489,492.05,12148,0
HIKAL,20151202,144,154,144,150.15,586373,0
HIL,20151202,628,633,612.35,624.6,7081,0
HILTON,20151202,17,18.3,17,18,4152,0
HIMATSEIDE,20151202,225,225.15,217.95,219.6,341010,0
HINDALCO,20151202,80,81.2,79.9,80.45,8880279,0
HINDCOMPOS,20151202,1158.8,1160,1140,1153.2,130,0
HINDCOPPER,20151202,58.35,61.8,57.55,60,329943,0
HINDDORROL,20151202,17.45,17.7,16.2,16.5,167548,0
HINDMOTORS,20151202,8.15,8.55,8,8.2,371533,0
HINDNATGLS,20151202,88,95,87.05,91.15,1429,0
HINDOILEXP,20151202,36.25,37.2,35.1,36.35,953624,0

HINDPETRO,20151202,850,856.8,837.6,843.95,1042606,0
HINDSYNTEX,20151202,11.55,11.55,11.55,11.55,600,0
HINDUJAFO,20151202,36,36,34.3,34.3,3676,0
HINDUJAVEN,20151202,460,463.2,458,461.8,2479,0
HINDUNILVR,20151202,832.9,835.7,823.4,829.9,983626,0
HINDZINC,20151202,148.8,149.8,143.85,144.7,797507,0
HIRECT,20151202,89,89.8,86.55,88.55,7258,0
HITACHIHOM,20151202,1333.1,1348,1325,1343.5,7437,0
HITECHGEAR,20151202,268.9,268.9,264.3,264.45,3054,0
HITECHPLAS,20151202,134.85,134.85,126.2,129.6,32920,0
HMT,20151202,54.25,56.3,53.9,54.8,556267,0
HMVL,20151202,290.1,293,287.1,288.45,5564,0
HNGSNGBEES,20151202,2199.99,2199.99,2199.99,2199.99,3,0
HOCL,20151202,16.7,17.15,15.55,16.05,97790,0
HONAUT,20151202,9000,9001,8710,8773.05,1355,0
HONDAPOWER,20151202,1358.8,1376.9,1320,1333.5,2728,0
HOTELEELA,20151202,20,22.75,19.85,22.15,2678113,0
HOVS,20151202,111.05,115,105,110.9,136522,0
HSIL,20151202,317,323.05,315,318.1,85172,0
HTMEDIA,20151202,82.95,84,81.55,81.9,74187,0
HUBTOWN,20151202,120.2,120.8,116,116.3,3208,0
IBREALEST,20151202,63.3,63.9,62.1,62.35,4471691,0
IBULHSGFIN,20151202,719.95,725.05,710,719.05,2155013,0
IBVENTURES,20151202,27.65,27.95,27.1,27.15,86271,0
IBWSL,20151202,11.15,11.45,10.6,10.9,42263,0
ICICIBANK,20151202,274.55,275.4,268.55,270.4,6510057,0
ICIL,20151202,1010,1010.05,979,987.9,78371,0
ICNX100,20151202,84.95,84.95,82.35,82.87,103,0
ICRA,20151202,4289,4350,4244,4274,1052,0
ICSA,20151202,4.2,4.3,4,4.3,261936,0
IDBI,20151202,93.55,93.95,91.85,92.45,5018322,0
IDBIGOLD,20151202,2363,2375,2363,2375,7,0
IDEA,20151202,142.7,142.85,138.75,140.1,4282249,0
IDFC,20151202,53.05,54.2,52.75,53.25,3484286,0
IDFCBANK,20151202,60.2,61.75,59.9,60.3,3469139,0
IFBAGRO,20151202,427.15,433.95,420.25,429.25,3002,0
IFBIND,20151202,458.45,459.95,450.3,454.6,28221,0
IFCI,20151202,29,29.05,28.1,28.3,8198606,0
IFGLREFRAC,20151202,110.05,112.9,110,110.6,10976,0
IGARASHI,20151202,596,602.5,585,589.9,25329,0
IGL,20151202,484.7,484.7,474.75,479.9,197852,0
IGOLD,20151202,2394.7,2394.7,2367,2383.15,70,0
IGPL,20151202,122.2,124,119.5,120.3,17226,0
IIFL,20151202,211,213.6,208.05,209.65,121921,0
IL&FSENGG,20151202,64.5,71.8,63.9,71.8,1624298,0
IL&FSTRANS,20151202,89,90.4,87.1,87.45,454031,0
IMFA,20151202,141,142,138.5,140.8,3108,0
IMPAL,20151202,680.05,685,680.05,680.05,64,0
IMPEXFERRO,20151202,1.55,1.55,1.5,1.55,897519,0
INDBANK,20151202,7.75,8.1,7.7,7.9,30466,0
INDHOTEL,20151202,93.6,106.5,93.6,104.1,2075941,0
INDIACEM,20151202,90.7,90.95,86.9,88.35,3867126,0
INDIAGLYCO,20151202,109.5,111.8,107,107.6,92185,0
INDIANB,20151202,131.1,131.3,127.7,129.3,63065,0
INDIANCARD,20151202,204.5,216,201.05,211.95,11622,0
INDIANHUME,20151202,450,450,431.25,432.25,14183,0
INDIGO,20151202,1092,1124.9,1062,1099.2,1820435,0
INDLMETER,20151202,78.8,84,78.8,82.1,7383,0
INDNIPPON,20151202,410,422,409,420.5,4894,0
INDOCO,20151202,327.25,330.2,320.25,324.7,33120,0

INDORAMA,20151202,31.5,31.8,30.05,31.15,55401,0
INDOSOLAR,20151202,9.9,10,9.5,9.6,442702,0
INDOTECH,20151202,154.4,162.95,154.4,158.25,13088,0
INDOTHAI,20151202,19.85,20.15,19.8,19.8,1962,0
INDOWIND,20151202,4.9,4.9,4.6,4.7,73207,0
INDRAMEDCO,20151202,69.45,70.2,68,69.1,115606,0
INDSWFTLAB,20151202,36.2,36.95,34.7,35.2,219501,0
INDSWFTLTD,20151202,6,6.05,5.65,6.05,317,0
INDTERRAIN,20151202,690,743.8,690,720.6,63699,0
INDUSINDBK,20151202,944.5,945,935.2,942.6,795995,0
INFINITE,20151202,221.05,232,221.05,224.3,85184,0
INFOMEDIA,20151202,3.7,4.55,3.7,4.35,6297,0
INFRABEES,20151202,280.73,280.73,278,278.41,276,0
INFRATEL,20151202,393.3,404,388.5,400.95,2339419,0
INFY,20151202,1079.95,1079.95,1059,1060.7,3198808,0
INGERRAND,20151202,811.05,815.9,795,798.25,6041,0
INIFTY,20151202,84.98,85,82.55,82.55,196,0
INOXLEISUR,20151202,247.05,251.5,244,247.85,160695,0
INOXWIND,20151202,363.45,366,361.05,362.4,43642,0
INSECTICID,20151202,405.9,405.9,400.25,401.85,14236,0
INTEGRA,20151202,2.2,2.2,2.2,2.2,5,0
INTELLECT,20151202,283,293.9,276.2,290.85,2824478,0
INVENTURE,20151202,11,11.05,11,11.05,295,0
IOB,20151202,33.4,33.4,32.4,32.6,765371,0
IOC,20151202,435,436.85,430,431.45,1280648,0
IOLCP,20151202,94.7,94.7,89.9,91.4,32667,0
IPAPPM,20151202,265,281.6,263.1,277.4,180926,0
IPCALAB,20151202,776.15,798.95,770,771.5,77466,0
IRB,20151202,254.6,254.6,248.15,249.95,1201361,0
ISFT,20151202,471.1,486,463,475.65,49343,0
ISMTLTD,20151202,7.15,7.2,7,7.05,86781,0
ITC,20151202,346,349.75,342.4,349.4,3090011,0
ITDCEM,20151202,100.05,100.05,98.5,98.95,49298,0
ITI,20151202,31.05,32,30.5,31.7,433102,0
IVC,20151202,18.45,18.8,18.4,18.6,104322,0
IVP,20151202,97.05,99,96.25,97.4,3904,0
IVRCLINFRA,20151202,11.1,11.25,10.5,10.6,4620459,0
IZMO,20151202,79.85,87,79.3,84.7,688483,0
J&KBANK,20151202,84.45,86.1,83.8,84.6,2374677,0
JAGRAN,20151202,153.95,156.5,150.1,154.9,143914,0
JAGSNPHARM,20151202,43.55,51,43.2,49.3,842924,0
JAIBALAJI,20151202,5.15,5.35,4.95,5.2,86140,0
JAICORPLTD,20151202,54,55.5,54,54.7,318150,0
JAIHINDPRO,20151202,13.5,14,13.2,13.35,17840,0
JAMNAAUTO,20151202,238.5,242.75,233.1,234.9,286976,0
JAYAGROGN,20151202,108.7,110.95,108.55,110.65,590,0
JAYBARMARU,20151202,145,151,143.45,148.55,9328,0
JAYNECOIND,20151202,7.7,9.2,7.7,8.7,578257,0
JAYSREETEA,20151202,75.9,80.85,75.8,79.7,190682,0
JBCHEPHARM,20151202,279.45,280,273.1,274.75,106384,0
JBFIND,20151202,224.1,224.1,217.55,218.95,108360,0
JBMA,20151202,184,186.6,180.25,185.9,23540,0
JCTEL,20151202,0.45,0.5,0.4,0.4,223494,0
JENSONICOL,20151202,8.2,8.2,7.55,7.8,77031,0
JETAIRWAYS,20151202,515,578.55,506.4,562.7,16361946,0
JINDALPHOT,20151202,204.7,204.8,198,200.7,15865,0
JINDALPOLY,20151202,524.9,529.75,517,524.2,158315,0
JINDALSAW,20151202,67.7,67.8,66.05,66.7,351831,0
JINDALSTEL,20151202,95.4,96.45,94.1,94.95,5999973,0
JINDCOT,20151202,6.35,6.35,6.1,6.35,6377,0

JINDRILL,20151202,134.45,138,130.6,135.65,14061,0
JINDWORLD,20151202,150,150,132.3,135.85,420,0
JISLDVREQS,20151202,43.8,44,42.8,43,23735,0
JISLJALEQS,20151202,66.7,66.95,65.35,66,1266540,0
JKCEMENT,20151202,690,692.3,677,679.95,8067,0
JKIL,20151202,740.1,755.95,740.05,744.65,9757,0
JKLAKSHMI,20151202,357,359.9,350,350.35,22355,0
JKPAPER,20151202,48.8,49.35,46.85,48.85,900095,0
JKTYRE,20151202,112.05,114.65,110.7,112.05,8627657,0
JMA,20151202,184.5,188,184.5,188,284,0
JMCPROJECT,20151202,257.95,265,254,256.8,10354,0
JMFINANCIL,20151202,39.4,40.3,38.8,39.7,4522781,0
JMTAUTOLTD,20151202,90,93.45,86.6,93.45,311725,0
JOCIL,20151202,191,191.15,184.15,187.6,2975,0
JPASSOCIAT,20151202,13.15,13.15,12.75,12.95,14361824,0
JPINFRATEC,20151202,12.95,13,12.65,12.8,760602,0
JPOLYINVST,20151202,84.55,89.5,83.2,85.95,2859,0
JPPOWER,20151202,7,7.1,6.95,7.05,1375519,0
JSL,20151202,23.3,24.45,22.9,24.2,147997,0
JSWENERGY,20151202,86.7,87.45,84.8,86.4,1286470,0
JSWHL,20151202,1017.8,1017.8,972.5,990.75,31259,0
JSWSTEEL,20151202,946.25,984.6,939,981.25,1908290,0
JUBILANT,20151202,450,454.9,442.6,448.55,1359414,0
JUBLFOOD,20151202,1529.95,1550,1506.4,1517.2,300047,0
JUBLINDS,20151202,268,290.5,255.15,268.4,659341,0
JUNIORBEES,20151202,199.15,200.48,199.11,199.9,2646,0
JUSTDIAL,20151202,927.4,933,910.5,914.25,565488,0
JVLAGRO,20151202,20,21.6,20,21,504286,0
JYOTHYLAB,20151202,317.7,317.7,310,315.4,19653,0
JYOTISTRUC,20151202,18.8,19.5,18.35,19,4575942,0
KABRAEXTRU,20151202,108.8,114,104.5,108.95,101941,0
KAJARIACER,20151202,950,962,949,952,124901,0
KAKATCEM,20151202,148.75,148.75,145.25,146,5894,0
KALINDEE,20151202,151.3,151.5,143.75,145.95,193075,0
KALPATPOWR,20151202,277.4,279.65,270,275.95,16068,0
KALYANIFRG,20151202,245,245,235.1,235.1,100,0
KAMATHOTEL,20151202,49.8,59.2,49.55,57,53861,0
KANANIIND,20151202,6.85,6.9,6.4,6.75,3561,0
KANORICHEM,20151202,72.4,76,72.3,72.85,323941,0
KANSAINER,20151202,245,246.5,241,242.85,21525,0
KARMAENG,20151202,23.15,24.35,23,24.35,729,0
KARURVYSYA,20151202,453,456,449.05,451.95,67054,0
KAUSHALYA,20151202,5.05,5.4,5,5.05,8044,0
KAVVERITEL,20151202,16.6,16.6,15.8,15.9,5161,0
KAYA,20151202,976,996.4,952.4,956.8,15067,0
KCP,20151202,85.5,93.4,84,88.9,1513726,0
KCPSUGIND,20151202,27.8,28.9,26.6,28.5,477021,0
KEC,20151202,156.95,157.25,152.55,153.7,237676,0
KECL,20151202,36.95,37.5,35,36,69467,0
KEI,20151202,109.95,110.85,107.6,108.7,248869,0
KEMROCK,20151202,19.1,20.45,17.3,19.35,8240,0
KERNEX,20151202,59.7,59.7,54.55,55.9,105613,0
KESARENT,20151202,26.5,26.5,25.5,26.1,4571,0
KESORAMIND,20151202,100.95,105,99.4,101.95,432103,0
KEYCORPSER,20151202,32.3,32.3,32.3,32.3,100,0
KGL,20151202,2.25,2.3,2.2,2.2,871352,0
KICL,20151202,1552,1552,1535.15,1548.45,72,0
KIL,20151202,37,39.45,36.6,39.3,5867,0
KILITCH,20151202,43,43.75,43,43.75,23289,0
KIRIINDUS,20151202,110.5,111.85,107,107.9,13686,0

KIRLOSBROS,20151202,175,183,173.2,175,9501,0
KIRLOSENG,20151202,266.65,268,264,267.3,3623,0
KIRLOSIND,20151202,607,623.95,607,621.8,575,0
KITEX,20151202,699.95,699.95,686.9,689.95,27949,0
KKCL,20151202,1984,1990,1960,1972.5,141,0
KMSUGAR,20151202,4.9,5.4,4.9,5.4,213155,0
KNRCON,20151202,617.3,618,605.5,614.7,10143,0
KOHINOOR,20151202,57.35,59,56.05,56.4,237298,0
KOKUYOCMLN,20151202,98.4,102,98.2,100.05,117780,0
KOLTEPATIL,20151202,157,157.85,155.05,155.8,16387,0
KOPRAN,20151202,79,81.3,77.5,78.5,3655029,0
KOTAKBANK,20151202,691,692.35,677,680.45,389654,0
KOTAKBKETF,20151202,175.5,175.8,174,174,102140,0
KOTAKGOLD,20151202,230,230,227.55,228.5,21778,0
KOTAKNIFTY,20151202,803.9,806.7,800,801.99,2923,0
KOTAKPSUBK,20151202,330,330,320.5,324.98,39523,0
KOTARISUG,20151202,9,9.8,9,9.5,33078,0
KOTHARIPET,20151202,24.65,25.4,24.55,24.9,108953,0
KOTHARIPRO,20151202,290,290,275.25,279.2,10528,0
KPIT,20151202,162.3,166.4,160.1,164.8,912008,0
KPRMILL,20151202,830.05,830.05,812,813.95,72053,0
KRBL,20151202,238.85,242.7,235.3,239.25,194344,0
KSBPUMPS,20151202,566.3,588.35,563.9,567.15,787,0
KSCL,20151202,419.35,430.45,417,421.45,360185,0
KSERASERA,20151202,0.3,0.35,0.25,0.35,5752829,0
KSK,20151202,40,41.6,38.75,40.45,410981,0
KSL,20151202,165.05,166.65,159.2,163.85,220490,0
KTIL,20151202,451.1,461,450,455.4,4508,0
KTKBANK,20151202,129.8,129.9,125.9,127.3,702455,0
KWALITY,20151202,118.1,124.5,117.2,123.45,2175593,0
L&TFH,20151202,66.4,66.8,65.2,65.45,926289,0
LAKPRE,20151202,43.5,44.6,43,43,721,0
LAKSHMIEFL,20151202,14.85,15,13.8,14.85,95364,0
LAKSHVILAS,20151202,89.35,90.55,88.1,89.55,123755,0
LAMBODHARA,20151202,272.9,274.9,243,243.4,203196,0
LAOPALA,20151202,585,615,581,590.9,100397,0
LAXMIMACH,20151202,3536.95,3536.95,3484.3,3499.05,1414,0
LCCINFOTEC,20151202,0.45,0.45,0.35,0.35,3002,0
LGBBROSLTD,20151202,486.05,489,476,486.4,4878,0
LGBFORGE,20151202,5.75,5.75,5.25,5.3,26859,0
LIBERTSHOE,20151202,217.3,217.3,208,208.8,100270,0
LICHSGFIN,20151202,487,492.1,476.85,479.35,1705030,0
LICNMFET,20151202,14.45,14.49,14.37,14.49,725,0
LINCPEN,20151202,187.85,188,184.05,184.45,5897,0
LINDEINDIA,20151202,322,325.45,320.7,323.85,4044,0
LIQUIDBEES,20151202,1000,1000.01,999.99,1000,370076,0
LITL,20151202,6.45,6.5,6,6.2,7775301,0
LLOYDELENG,20151202,289.5,293.7,283,291.7,296827,0
LML,20151202,9.25,10.5,9,10,1479179,0
LOKESHMACH,20151202,90.3,98.5,87,95.25,144599,0
LOTUSEYE,20151202,14.2,15,14.15,14.45,9300,0
LOVABLE,20151202,265.75,266.3,257.85,261.35,85979,0
LPDC,20151202,3.25,3.3,3,3.25,21213,0
LT,20151202,1368,1374,1351.85,1354,1187481,0
LUMAXAUTO,20151202,60.4,60.4,57.1,58.05,65968,0
LUMAXIND,20151202,522,525,503.05,507,48494,0
LUMAXTECH,20151202,366.65,371.55,355.95,360.4,24625,0
LUPIN,20151202,1819.95,1879,1812.85,1870.8,878243,0
LUXIND,20151202,3650,3684.6,3600,3684.6,11274,0
LYCOS,20151202,31.4,31.75,30.8,31.45,513708,0

LYKALABS,20151202,132,132.55,124.8,127.6,243512,0
LYPSAGEMS,20151202,117.8,127.2,113.15,116.55,181511,0
M&M,20151202,1375,1376.95,1363.5,1370.45,1016020,0
M&MFIN,20151202,234,240.75,232.75,237.25,621426,0
M100,20151202,13.88,13.95,13.75,13.86,29299,0
M50,20151202,75.5,76.35,75.5,75.99,647,0
MAANALU,20151202,33.2,33.2,33,33.2,205,0
MADHAV,20151202,64.6,70.6,61.8,70.15,140988,0
MADHUCON,20151202,78.8,78.9,76,76.75,62438,0
MADRASFERT,20151202,18.15,18.15,16.5,16.8,338401,0
MAGMA,20151202,96,101.2,95.8,99.25,228470,0
MAGNUM,20151202,2.8,2.8,2.8,2.8,65,0
MAHABANK,20151202,33.45,34.15,32.8,33.95,145443,0
MAHINDCIE,20151202,260.05,267,258.3,260.8,255629,0
MAHLIFE,20151202,472.65,474.05,465.6,469.5,5380,0
MAHSCOOTER,20151202,1500,1510,1467.95,1478.95,5808,0
MAHSEAMLES,20151202,167.9,169,163,165.25,49888,0
MAITHANALL,20151202,101.5,104.25,101.5,103.65,7149,0
MAJESCO,20151202,693.8,696,664,669.7,273869,0
MALUPAPER,20151202,10.85,11.6,10.85,11.6,4000,0
MANAKALUCO,20151202,5.15,5.85,5.15,5.35,7991,0
MANAKCOAT,20151202,7.35,7.35,6.65,6.7,10807,0
MANAKINDST,20151202,6.95,7.4,6.5,7.3,3654,0
MANAKSIA,20151202,46.65,47.5,46.05,46.5,5018,0
MANAKSTEEL,20151202,9.5,10.15,9.5,10.15,4440,0
MANALIPETC,20151202,33.6,35.5,33.45,34.65,2213488,0
MANAPPURAM,20151202,26.65,27.45,25.75,27.2,5748266,0
MANDHANA,20151202,265,269.9,261.3,264.8,29301,0
MANGALAM,20151202,364,364,347,364,290599,0
MANGCHEFER,20151202,44.35,45.5,44.35,44.7,15211,0
MANGLMCEM,20151202,204.45,205.75,199.2,200.05,135074,0
MANGTIMBER,20151202,11.75,11.75,11.3,11.55,9366,0
MANINDS,20151202,100.15,101.7,98.55,99.6,234377,0
MANINFRA,20151202,43.95,44.45,42.7,43.05,562910,0
MANPASAND,20151202,412.05,423,412,413.5,9229,0
MANUGRAPH,20151202,72,73,68,69.25,127943,0
MARALOVER,20151202,33.7,36.7,33,36.15,144338,0
MARICO,20151202,426.05,434.4,425,431.95,711017,0
MARKSANS,20151202,108.4,110.9,106.25,107.35,5174397,0
MARUTI,20151202,4600,4627.35,4556.2,4618.8,1123497,0
MASTEK,20151202,207.85,209,198.7,199.95,364133,0
MAWANASUG,20151202,16.5,17.7,16.5,17.7,72293,0
MAX,20151202,535,541.3,528.1,531.75,115260,0
MAXWELL,20151202,61.75,62.65,60.3,60.75,430404,0
MAYURUNIQ,20151202,434.35,437,430.2,430.8,5210,0
MBECL,20151202,97.35,97.4,94.95,95.1,36606,0
MBLINFRA,20151202,222.9,222.9,215,217.85,30340,0
MCDHOLDING,20151202,31.9,31.9,30.25,30.5,110359,0
MCDOWELL-N,20151202,3148.9,3168,3092.75,3112.9,206539,0
MCLEODRUSS,20151202,179.55,185.8,176.55,183.1,660936,0
MCX,20151202,882,884.6,866,868.15,85876,0
MEGASOFT,20151202,7.7,7.7,7.15,7.4,110623,0
MEGH,20151202,23.3,25,22.85,24.8,2647065,0
MENONBE,20151202,55.2,56.55,54.35,54.55,8520,0
MEP,20151202,48.8,52.2,46.1,51.8,1918108,0
MERCATOR,20151202,27.6,29.05,27.4,28.75,4678358,0
MERCK,20151202,761,783,759.45,775.15,15366,0
METALFORGE,20151202,60,63.9,58.3,61.25,192480,0
METKORE,20151202,2.95,2.95,2.85,2.85,29930,0
MHRIL,20151202,422.9,427.85,415.35,418.2,57120,0

MIC,20151202,22.25,24.2,22.25,23.8,1234741,0
MICROSEC,20151202,94.7,94.7,87.4,88.65,43604,0
MINDACORP,20151202,94.9,95.4,90.1,93.7,104797,0
MINDAIND,20151202,900,900,870.3,891.35,7637,0
MINDTREE,20151202,1493,1497.8,1475.55,1479.05,137040,0
MIRCELECTR,20151202,13.85,13.85,13.15,13.3,154315,0
MIRZAINT,20151202,141.2,142,136.65,137.05,394687,0
MMFL,20151202,520,527.5,517,522.65,3068,0
MMTC,20151202,45.9,47.15,45.45,46.15,661616,0
MOHITIND,20151202,61.5,65.9,60.9,61.35,37772,0
MOIL,20151202,200.5,213.8,199.7,208.95,328356,0
MOLDTKPAC,20151202,233.3,243.9,233.3,238.65,4840,0
MONNETISPA,20151202,35.15,35.2,34.05,34.15,147273,0
MONSANTO,20151202,2314,2330,2281,2291.6,3137,0
MONTECARLO,20151202,435.85,442.95,435.85,439.6,10888,0
MORARJEE,20151202,45.5,46.5,44.2,45.95,14905,0
MOREPENLAB,20151202,27,27.25,26.05,26.25,2625426,0
MOSERBAER,20151202,9.7,9.75,9.3,9.55,667051,0
MOTHERSUMI,20151202,290,293.3,282.5,283.55,4596737,0
MOTILALOFS,20151202,342,354,341.5,350.05,10983,0
MOTOGENFIN,20151202,42,43.5,40.15,41.8,1402,0
MPHASIS,20151202,501.3,504.3,496.8,498.75,111494,0
MPSLTD,20151202,786.6,801,781.25,792.7,6816,0
MRF,20151202,39338,39800.05,39113.05,39281.8,3409,0
MRO-TEK,20151202,28.85,28.85,27.05,28.05,20781,0
MRPL,20151202,67,68.95,66.85,67.35,461292,0
MSPL,20151202,11,11.95,11,11.85,9642,0
MTEDUCARE,20151202,141.95,142.3,136.45,137.65,91933,0
MTNL,20151202,21.05,21.35,20.55,20.8,968469,0
MUKANDENGG,20151202,33,35.45,32.5,34.8,22836,0
MUKANDLTD,20151202,36.25,38.45,35.75,38.15,33837,0
MUKTAARTS,20151202,48.65,48.65,43.7,46.35,177861,0
MUNJALAU,20151202,95.95,108.9,95.05,107.95,5946967,0
MUNJALSHOW,20151202,201.65,210,200.7,202.85,218087,0
MURLIIND,20151202,3.3,3.3,3.3,3.3,100,0
MURUDCERA,20151202,25.75,25.75,24.6,24.9,15844,0
MUTHOOTCAP,20151202,152,152,150.35,151.3,321,0
MUTHOOTFIN,20151202,185.5,195,185.5,193.9,1143969,0
MVL,20151202,0.4,0.45,0.4,0.45,245718,0
MYSOREBANK,20151202,439.9,439.9,433,433.85,1480,0
N100,20151202,304,304,298,299.39,1580,0
NAGAROIL,20151202,4.4,4.55,4.25,4.45,118888,0
NAGREEKCAP,20151202,14.45,14.45,14.1,14.1,200,0
NAGREEKEXP,20151202,34.85,34.85,31.8,32,1416,0
NAHARCAP,20151202,72.3,73.85,72.1,72.7,5096,0
NAHARINDUS,20151202,56,62,56,61.05,31296,0
NAHARPOLY,20151202,46.7,50.75,46.7,50.75,15724,0
NAHARSPING,20151202,110,119.5,109,117.75,228216,0
NAKODA,20151202,0.25,0.25,0.2,0.25,69573,0
NATCOPHARM,20151202,526,533.35,508,515.4,240001,0
NATHBIOGEN,20151202,74.95,76.4,74.15,75.05,4702,0
NATIONALUM,20151202,40.55,41.2,40.35,40.5,453031,0
NATNLSTEEL,20151202,14.55,14.9,14.35,14.85,500,0
NAUKRI,20151202,892.9,901.4,872.05,879.7,29841,0
NAVINFLUOR,20151202,1880,1911.45,1858,1869.65,5257,0
NAVKARCORP,20151202,195,198.9,192.15,195.45,84388,0
NAVNETEDUL,20151202,87,87,85.5,86,83338,0
NBCC,20151202,1003.45,1010.5,990.05,998.15,162967,0
NBVENTURES,20151202,164.4,169,164.05,167.05,240923,0
NCC,20151202,77.85,78.8,76.85,77.1,3229656,0

NCLIND,20151202,163,164.6,156.5,161.55,271118,0
NDL,20151202,142.9,146.2,141.3,145.05,243465,0
NDTV,20151202,88.7,90.6,86.7,87.5,237884,0
NECLIFE,20151202,55.8,59.6,55.45,58.6,6069363,0
NELCAST,20151202,71,72.6,69.4,70,211555,0
NELCO,20151202,119,119.05,112.55,113.4,623094,0
NEPCMICON,20151202,1.85,1.85,1.85,1.85,8465,0
NESCO,20151202,1678,1678,1613.05,1624.9,1501,0
NESTLEIND,20151202,5885.2,5920,5834.9,5868.1,59827,0
NET4,20151202,1.75,1.75,1.75,1.75,1500,0
NETWORK18,20151202,52.6,52.75,50.85,51.8,228770,0
NEULANDLAB,20151202,719,719,698,704.4,56342,0
NEXTMEDIA,20151202,16.3,19.1,15.7,18.85,810055,0
NEYVELILIG,20151202,86.4,87,83.7,85.5,213916,0
NFL,20151202,29.9,29.9,28.3,28.75,425589,0
NGCT,20151202,1.8,1.8,1.8,1.8,3535,0
NHPC,20151202,20.2,20.35,19.75,20.2,5124140,0
NIBL,20151202,73,74,70.65,72.25,2845,0
NIFTYBEES,20151202,805.55,806.98,799,801.74,15823,0
NIFTYEES,20151202,8010,8010,8010,8010,1,0
NIITLTD,20151202,97.8,97.9,94.2,95.6,1016119,0
NIITTECH,20151202,585.8,586.4,572,574.2,88474,0
NILAINFRA,20151202,12.25,13.25,12.25,13.05,788788,0
NILKAMAL,20151202,1044.95,1094,1019.15,1075.05,134043,0
NIPPOBATRY,20151202,1165,1175,1145,1167.15,663,0
NIRVIKARA,20151202,62,64.15,60,62.3,85107,0
NITCO,20151202,41.45,42.1,40.6,40.9,194793,0
NITESHEST,20151202,15.2,15.2,14.7,14.8,58510,0
NITINFIRE,20151202,44.8,46.25,43.7,45.5,907325,0
NITINSPIN,20151202,67.9,69,65.5,68.7,310664,0
NMDC,20151202,96,96.9,93.9,94.15,1137942,0
NOCIL,20151202,56.85,57.3,54.75,56.45,2985837,0
NOIDATOLL,20151202,25.4,25.4,25.1,25.2,104112,0
NORBTEAEXP,20151202,7.9,7.95,7.5,7.95,785,0
NRBBEARING,20151202,155,159.8,152.3,154.7,59453,0
NSIL,20151202,730,730,702.1,715.45,459,0
NTPC,20151202,132.75,133.45,131.5,133.1,1296753,0
NUCLEUS,20151202,268.3,290.9,267.25,278.4,400100,0
NUTEK,20151202,0.7,0.75,0.65,0.7,29474,0
OBEROIRLTY,20151202,260,260.05,258.05,258.95,64499,0
OCL,20151202,499.95,499.95,492,498.3,1532,0
OFSS,20151202,3921,3921.9,3852.55,3860,17360,0
OIL,20151202,388.3,389.25,377.4,385.75,341024,0
OILCOUNTUB,20151202,30.5,32.3,30.25,30.75,34560,0
OISL,20151202,13.85,14.1,13.4,13.65,57170,0
OMAXAUTO,20151202,78,79.95,75.25,77.05,52993,0
OMAXE,20151202,135.8,136.1,135,135.5,366611,0
OMKARCHEM,20151202,213.65,216.8,208.6,210.7,177116,0
OMMETALS,20151202,54.65,54.95,53.5,53.95,279421,0
OMNITECH,20151202,3.9,3.9,3.9,3.9,3216,0
ONELIFECAP,20151202,69.25,70.8,66.65,68.45,365470,0
ONGC,20151202,237.1,238,233.3,235.8,2080856,0
ONMOBILE,20151202,137,139.2,130.3,132.8,1534177,0
ONWARDTEC,20151202,101.5,101.9,95.25,96.15,77822,0
OPTOCIRCUI,20151202,13.05,13.05,12.5,12.75,908343,0
ORBITCORP,20151202,7.55,7.6,7.2,7.3,193522,0
ORBTEXP,20151202,385,385,378,379,4477,0
ORCHIDCHEM,20151202,54.5,56.2,53.5,54.4,1649425,0
ORICONENT,20151202,62,63.25,61.5,62.25,729465,0
ORIENTABRA,20151202,41.45,41.45,38.85,39.75,85411,0

ORIENTBANK,20151202,155.35,155.4,150.3,151.1,1274718,0
ORIENTBELL,20151202,160.15,162.95,156,156.45,27473,0
ORIENTCEM,20151202,164.3,168.65,163,167.9,21639,0
ORIENTHOT,20151202,22.2,26.35,21.65,24.35,93513,0
ORIENTLTD,20151202,57.3,57.3,57.3,57.3,100,0
ORIENTPPR,20151202,25.2,26.4,24.5,25.75,696904,0
ORIENTREF,20151202,80.05,81,78.2,79,9853,0
ORISSAMINE,20151202,2135.45,2135.45,2124.5,2135.45,3474,0
ORTEL,20151202,189.85,191,183.55,191,4795,0
ORTINLABSS,20151202,36.5,36.5,36.5,36.5,42775,0
OUDHSUG,20151202,34.9,37.2,34.9,36.75,34925,0
PAEL,20151202,17,17,15.5,15.7,11862,0
PAGEIND,20151202,12895,13022,12870,12955.7,4742,0
PALREDTECH,20151202,102.3,106.9,101.95,102.7,15055,0
PANACEABIO,20151202,143,146.6,141.1,144.6,8734,0
PANAMAPET,20151202,69,71.35,65.7,68.1,1541,0
PANORAMUNI,20151202,13.55,13.55,12.45,12.6,18144,0
PAPERPROD,20151202,239.95,252.2,238.1,248.35,26077,0
PARABDRUGS,20151202,9.6,10,8.9,10,228941,0
PARACABLES,20151202,2.2,2.5,2.2,2.35,27002,0
PARASPETRO,20151202,0.25,0.25,0.2,0.25,45523,0
PARRYSUGAR,20151202,24.5,24.5,23.5,24.1,8247,0
PARSVNATH,20151202,27.4,29,26.65,28.75,2231626,0
PATELENG,20151202,76.35,78.45,76,76.65,140568,0
PATINTLOG,20151202,137.85,138.15,132,135.55,229784,0
PATSPINLTD,20151202,7.15,7.2,6.75,6.8,38825,0
PBAINFRA,20151202,13.9,14.3,12.85,13.15,31605,0
PCJEWELLER,20151202,378.7,379.65,370,370.5,164473,0
PDPL,20151202,40,40.1,38.6,39.2,7913,0
PDSMFL,20151202,215.05,215.05,213,213,1367,0
PDUMJEIND,20151202,16.95,16.95,16.95,16.95,5403,0
PDUMJEPULP,20151202,39.25,46.85,35.5,44.9,718249,0
PEARLPOLY,20151202,16,16.5,15.2,15.3,3530,0
PEL,20151202,976.35,982.05,967.1,969.45,134080,0
PENIND,20151202,56.95,57.3,55.15,55.6,338154,0
PENINLAND,20151202,25.45,26.65,25.45,25.85,61449,0
PENPEBS,20151202,163,166.55,161,164.95,14018,0
PERSISTENT,20151202,668,673.85,664.2,668.85,15210,0
PETRONENGG,20151202,185,189,184.9,187.95,3661,0
PETRONET,20151202,237.9,240.2,235.95,237.85,1760363,0
PFC,20151202,214.4,214.95,212,213,724733,0
PFIZER,20151202,2496,2500,2470,2487.9,10976,0
PFOCUS,20151202,50.4,51.4,50.1,50.75,54927,0
PFRL,20151202,218,220,214.5,218,12367,0
PFS,20151202,40.55,40.8,40.2,40.6,681465,0
PGEL,20151202,143.8,149.9,143.05,146.65,28899,0
PGHH,20151202,5730.15,5769.9,5635,5653.65,4638,0
PGIL,20151202,214,215.7,213,213,225,0
PHILIPCARB,20151202,137.25,137.9,131.6,132.1,110253,0
PHOENIXLL,20151202,101.25,101.5,99.5,100.2,41775,0
PHOENIXLTD,20151202,345.8,352.45,345.75,346.4,1118,0
PIDILITIND,20151202,553.9,555,548,551.7,167338,0
PIIND,20151202,642.85,643.85,630,640.6,38422,0
PILITA,20151202,16.8,17.4,16.4,16.95,5131,0
PIONDIST,20151202,194.7,194.7,194.7,194.7,2335,0
PIONEEREMB,20151202,71.5,71.5,65,68.15,318946,0
PIPAVAVDOC,20151202,66.5,67.8,66,66.5,3182440,0
PIRPHYTO,20151202,69.3,69.3,63,65.6,58770,0
PITTILAM,20151202,54.8,55,52.65,54.85,50130,0
PKTEA,20151202,135,135,126.4,128.3,31,0

PLASTIBLEN,20151202,415.95,418.5,406.1,410.1,9368,0
PNB,20151202,143.9,144.7,139.2,139.6,3734515,0
PNBGILTS,20151202,26.5,26.7,26.4,26.5,106299,0
PNC,20151202,15.4,17.75,14.7,16.4,15568,0
PNCINFRA,20151202,545,554,539,542.35,13024,0
PNEUMATIC,20151202,560.05,635,560.05,590.25,716,0
POCHIRAJU,20151202,16.5,18.15,16.05,16.7,457121,0
POLARIS,20151202,206,206,204.2,205.05,404455,0
POLYMED,20151202,332,332,325,326.8,36778,0
POLYPLEX,20151202,248.65,256,248,249.75,22786,0
PONNIERODE,20151202,200,200,190.05,196.1,1030,0
POWERGRID,20151202,136,136.55,134.6,135.4,782402,0
POWERMECH,20151202,616.3,617.55,610.1,611.95,2989,0
PPAP,20151202,165.55,171.95,160.5,170.35,19081,0
PRABHAT,20151202,161.9,164.4,157.05,158.15,305330,0
PRADIP,20151202,1.35,1.35,1.35,1.35,1,0
PRAENG,20151202,7.25,7.25,6.8,6.95,9449,0
PRAJIND,20151202,84.75,87.4,83.75,86.25,909658,0
PRAKASH,20151202,31.5,32.2,30.5,31.65,228104,0
PRAKASHCON,20151202,2.85,2.85,2.75,2.85,188825,0
PRAKASHSTL,20151202,98.1,100.8,97,99.7,17973,0
PRATIBHA,20151202,46,47,44.6,45.4,216826,0
PRECOT,20151202,55.85,58.8,55.85,56.8,2775,0
PRECWIRE,20151202,177.85,182,171,171.6,13730,0
PREMIER,20151202,43,50.4,42.15,49.3,55127,0
PRESSMN,20151202,47.05,56.15,46.2,56,967136,0
PRESTIGE,20151202,203.05,224.85,203.05,215.05,435081,0
PRICOL,20151202,38.75,39.5,38.3,38.95,327239,0
PRIMESECU,20151202,4.55,4.7,4.55,4.7,14280,0
PRISMCEM,20151202,87.5,88.9,87.1,88,43042,0
PROVOGE,20151202,5.4,5.55,5.1,5.3,187450,0
PROZONINTU,20151202,32.85,33,31.6,31.85,128495,0
PSB,20151202,40.15,40.4,39.55,39.65,70375,0
PSL,20151202,8.2,9.9,8.1,9.9,197928,0
PSUBNKBEES,20151202,356.46,356.46,348.33,350,175,0
PTC,20151202,65.8,66.25,65,65.25,718544,0
PTL,20151202,93.4,93.4,88,89.05,9740,0
PUNJABCHEM,20151202,171,172,168.4,171.5,6237,0
PUNJLLOYD,20151202,27.8,28.35,27,27.65,1508648,0
PURVA,20151202,63.4,63.4,61.9,62.4,20284,0
PVP,20151202,6.35,6.4,6.25,6.3,37615,0
PVR,20151202,850,850,822.65,847.1,105611,0
QGOLDHALF,20151202,1163.8,1163.8,1155.15,1158.9,228,0
QNIFTY,20151202,839,839,838.8,838.8,11,0
QUINTEGRA,20151202,0.9,0.9,0.9,0.9,1000,0
RADICO,20151202,110,115,109.3,112.5,770135,0
RAIN,20151202,40.25,40.4,39.4,40,355289,0
RAINBOWPAP,20151202,46.35,46.35,42,43,262,0
RAIREKMOH,20151202,281,281,272,272,875,0
RAJESHEXPO,20151202,710,715,700.7,711.85,638742,0
RAJOIL,20151202,1.45,1.45,1.4,1.4,9811,0
RAJRAYON,20151202,0.4,0.45,0.4,0.45,70274,0
RAJSREESUG,20151202,27.5,29.5,27.5,29,44656,0
RAJTV,20151202,59.85,59.9,57.5,58.1,5700,0
RAJVIR,20151202,46,46,46,46,20,0
RALLIS,20151202,186,189.3,184.05,185.25,141960,0
RAMANEWS,20151202,16.8,17.3,15.35,15.8,242546,0
RAMASTEEL,20151202,893,898,893,894.55,7349,0
RAMCOCEM,20151202,384.8,384.85,378,379.6,194594,0
RAMCOIND,20151202,125.85,125.85,121.6,122.5,35017,0

RAMCOSYS,20151202,780.05,795,780,788.55,42754,0
RAMKY,20151202,36.8,36.9,34.95,36.55,56515,0
RAMSARUP,20151202,1.6,1.65,1.55,1.6,6731,0
RANASUG,20151202,3.8,4.1,3.8,4.1,730455,0
RANEENGINE,20151202,502,502,500.75,500.95,50,0
RANEHOLDIN,20151202,610,610,592.9,596.05,749,0
RASOYPR,20151202,0.25,0.25,0.2,0.25,4215675,0
RATNAMANI,20151202,561.65,563.95,556,558.25,1487,0
RAYMOND,20151202,417.45,422.95,413.15,414.65,70157,0
RBL,20151202,354.5,354.5,338,341.65,257,0
RCF,20151202,52.2,52.45,50.6,51.05,666375,0
RCOM,20151202,77.25,78.9,76.45,78.45,11852458,0
RECLTD,20151202,231.8,233.9,230.2,231.05,955346,0
REDINGTON,20151202,119.65,121,117.5,119.95,114123,0
REFEX,20151202,8.8,8.8,8.7,8.75,2306,0
REGENCERAM,20151202,3.8,3.8,3.8,3.8,1008,0
REIAGROLTD,20151202,0.85,0.85,0.8,0.85,3648401,0
REISIXTEN,20151202,0.4,0.4,0.4,0.4,1500,0
RELAXO,20151202,516.95,516.95,498.9,499.5,56737,0
RELBANK,20151202,1860.5,1860.5,1860,1860,50,0
RELCAPITAL,20151202,437.95,437.95,423.2,428.45,1940806,0
RELCONS,20151202,33.2,34.7,33.2,34.7,200,0
RELDIVOPP,20151202,19.48,19.48,19.48,19.48,98,0
RELGOLD,20151202,2231,2231,2216.55,2223.2,611,0
RELGRNIFTY,20151202,799,799,799,799,10,0
RELIANCE,20151202,966.25,979.7,964.5,977.95,1731204,0
RELIGARE,20151202,303.5,309.95,298.4,308.85,40860,0
RELIGAREGO,20151202,2191.9,2195,2170.05,2170.05,25,0
RELINFRA,20151202,450.25,452.6,440.05,445.45,1370989,0
RELNIFTY,20151202,82.11,82.11,82.11,82.11,23,0
RELNV20,20151202,410,410,410,410,3,0
REMSONSIND,20151202,42.4,42.4,42.4,42.4,50,0
RENUKA,20151202,12.6,13.2,12.55,12.8,25244837,0
REPCOHOME,20151202,709,717.45,686,690.9,36593,0
REPRO,20151202,440.15,474,436,467.9,22982,0
RESPONIND,20151202,84.55,84.55,80.3,80.7,550,0
REVATHI,20151202,799.95,814.6,787,794,547,0
RICOAUTO,20151202,44.5,45.15,43.9,44.2,616759,0
RIIL,20151202,350.7,353.8,343,347.65,118948,0
RJL,20151202,135,139.65,132.3,135,117100,0
RKDL,20151202,7.65,8,7.6,7.65,77459,0
RKFORGE,20151202,552.5,561.6,541.05,554.4,53737,0
RMCL,20151202,25.55,29.2,24.9,29,1347335,0
RML,20151202,356,374.95,356,370.65,8838,0
RMMIL,20151202,0.95,1,0.9,0.95,25583,0
ROHITFERRO,20151202,5.35,5.4,5.25,5.25,24655,0
ROHLTD,20151202,54.1,62.9,53,59.35,162389,0
ROLTA,20151202,105.1,105.6,101.25,101.85,777112,0
ROSSELLIND,20151202,153,173.65,148,159.1,455088,0
RPGLIFE,20151202,310,335.25,302.6,335.25,539094,0
RPOWER,20151202,52.6,53.3,52.05,52.55,4964888,0
RPPINFRA,20151202,111.9,112.5,108.75,109.55,44075,0
RSSOFTWARE,20151202,133.35,138.95,132.25,135.5,316177,0
RSWM,20151202,324.5,328.45,314.8,321.95,61222,0
RSYSTEMS,20151202,72.15,72.95,70,70.9,13471,0
RTNINFRA,20151202,3.4,3.5,3.2,3.2,4292574,0
RTNPOWER,20151202,12,12.1,11.05,11.35,2609666,0
RUBYMILLS,20151202,228.5,239.8,228.5,234.5,17535,0
RUCHINFRA,20151202,8.4,8.95,8.4,8.5,6055,0
RUCHIRA,20151202,59.05,61.05,58.5,59.55,66868,0

RUCHISOYA,20151202,30.3,30.5,30.05,30.2,86679,0
RUPA,20151202,343.4,347.7,326.5,328,69185,0
RUSHIL,20151202,274.3,278.5,265,268.15,237199,0
SABTN,20151202,326,335,322,329,14681,0
SADBHAV,20151202,354,358,345,352.15,92584,0
SADBHIN,20151202,100.25,102.4,98.6,101.05,24469,0
SAGCEM,20151202,423.25,426.3,410.05,414.55,4197,0
SAIL,20151202,47,48.25,46.4,47.55,6633389,0
SAKHTISUG,20151202,29.5,31.2,29.5,30.45,200229,0
SAKSOFT,20151202,214,220,201.6,205.75,17588,0
SAKUMA,20151202,99.85,101.7,95,97.3,247031,0
SALORAINTL,20151202,40,41.95,40,41.35,1106,0
SALSTEEL,20151202,2,2.2,2,2.1,16742,0
SALZERELEC,20151202,252.5,254.4,238.95,240.4,95708,0
SAMBHAAV,20151202,6.8,6.85,6.6,6.6,37504,0
SANDESH,20151202,963,980,931,944.6,2951,0
SANGAMIND,20151202,288.85,298.85,285.5,293.05,94583,0
SANGHIIND,20151202,65.15,66,64,64.95,114643,0
SANGHVIFOR,20151202,58.5,58.5,57,57.1,9990,0
SANGHVIMOV,20151202,371.15,374,361,362.25,15648,0
SANOFI,20151202,4360.2,4384,4329.6,4364.7,4447,0
SANWARIA,20151202,7.9,7.95,7.3,7.55,396267,0
SARDAEN,20151202,102.1,104.45,101.5,102.4,19242,0
SAREGAMA,20151202,406,414,392.65,395.3,58985,0
SARLAPOLY,20151202,59.55,65.5,59.5,64.7,140326,0
SASKEN,20151202,396.5,403.7,390.1,391.75,58164,0
SATHAISPAT,20151202,30.5,30.5,29.55,29.75,1477,0
SATIN,20151202,365.15,365.15,345,354.95,3370,0
SBBJ,20151202,553.15,554.6,545,545.65,5091,0
SBIN,20151202,250.55,250.65,243.75,244.6,10881754,0
SBT,20151202,409.4,409.45,403.3,405.3,6773,0
SCHNEIDER,20151202,176.9,176.9,171,171.5,103796,0
SCI,20151202,86.7,87.5,84.5,85.4,2733703,0
SDBL,20151202,184,199,180.9,191.85,21835,0
SEAMECLTD,20151202,122.75,122.75,110.3,111.8,331067,0
SEINV,20151202,275,276,274.3,274.4,1128,0
SELAN,20151202,240,249.25,237.5,245.3,87563,0
SELMCL,20151202,4.3,4.35,4,4.1,165300,0
SEPOWER,20151202,6.25,6.25,5.65,5.65,1727,0
SERVALL,20151202,3.8,4,3.8,4,23250,0
SESHAPAPER,20151202,226.1,230.9,222.6,229,2223,0
SETFGOLD,20151202,2350,2354,2339,2350.7,2952,0
SETFNIF50,20151202,79.9,87.7,79.7,80.56,284,0
SETFNIFBK,20151202,173.75,173.75,173.75,173.75,5,0
SETFNN50,20151202,198.85,198.85,198.85,198.85,5,0
SEZAL,20151202,9.5,9.5,9.5,9.5,1300,0
SFCL,20151202,136.4,137,134,136.35,12845,0
SGJHL,20151202,10.2,10.35,9.95,10.05,34023,0
SGL,20151202,5.4,5.9,5.4,5.9,7899,0
SHAHALLOYS,20151202,7.25,7.25,6.9,6.95,277,0
SHAKTIPUMP,20151202,157.5,159,153.6,158.3,24223,0
SHALPAINTS,20151202,146,146,136.95,142.35,54111,0
SHANTIGEAR,20151202,112.95,112.95,108,109.85,18244,0
SHARDACROP,20151202,236,240,236,238.9,23153,0
SHARDAMOTR,20151202,965.05,986,950.2,956.2,646,0
SHARIABEES,20151202,182.95,182.95,175.5,178,24,0
SHARONBIO,20151202,21.55,22.1,20.55,21.2,395315,0
SHEMAROO,20151202,283.7,284.9,276.6,280.2,15982,0
SHILPAMED,20151202,469.05,475,463.5,469.6,16167,0
SHILPI,20151202,62.9,63.1,61,61.55,76449,0

SHIRPUR-G,20151202,61.85,62.05,61.2,61.45,1785,0
SHIVAMAUTO,20151202,62,64.9,61.6,62.9,140353,0
SHIVTEX,20151202,85.35,90,85.35,88.75,45854,0
SHK,20151202,216.75,218,214,215,528017,0
SHOPERSTOP,20151202,410.25,413,373.3,409.35,27321,0
SHREECEM,20151202,11389,11410,11160.05,11303.95,4004,0
SHREEPUSHK,20151202,96.1,97,88,93.25,376949,0
SHREERAMA,20151202,4.8,4.8,4.8,4.8,7675,0
SHRENUJ,20151202,32,32,31.3,31.75,28562,0
SHREYANIND,20151202,36,37.6,36,37.6,882,0
SHREYAS,20151202,480.15,505,477.15,479.85,16742,0
SHRIASTER,20151202,4.65,5,4.65,4.85,701,0
SHRIRAMCIT,20151202,1747.55,1747.55,1710.25,1722.25,1021,0
SHRIRAMEPC,20151202,32.05,34.3,32.05,33.7,33853,0
SHYAMCENT,20151202,7.75,8,7.65,7.8,7288,0
SHYAMTEL,20151202,31.15,31.9,30.55,31.45,6752,0
SICAGEN,20151202,16.4,17.4,16.1,16.9,12926,0
SICAL,20151202,136.5,140.4,135.1,136.8,53876,0
SIEMENS,20151202,1230.1,1232.4,1208.1,1212.15,145890,0
SIGNET,20151202,54.7,56,54.05,54.95,1338714,0
SIL,20151202,28.75,29.75,28.75,29.75,68134,0
SILINV,20151202,78,82.45,78,81.9,8066,0
SIMPLEX,20151202,35.8,36,33.1,34.95,41526,0
SIMPLEXINF,20151202,335.55,338.05,330.25,332.85,9348,0
SINTEX,20151202,104.25,106.8,103.8,105,4138905,0
SITASHREE,20151202,14,14.85,13.6,13.8,6529,0
SITICABLE,20151202,33.4,33.4,32.95,33.05,70013,0
SIYSIL,20151202,954.95,960,943,955,1085,0
SJVN,20151202,28.15,28.45,28,28.1,393228,0
SKFINDIA,20151202,1220.3,1227,1219,1221.95,381,0
SKIL,20151202,29.5,32,29.45,31.3,159463,0
SKIPPER,20151202,168.5,170.4,164.5,165.95,15519,0
SKMEGGPROD,20151202,178,178,172.1,174.35,38452,0
SKSMICRO,20151202,457,470.75,456.55,459.35,1535883,0
SMARTLINK,20151202,108.55,110.7,104.4,105.95,122811,0
SMLISUZU,20151202,1314.9,1319.75,1275,1281.05,67790,0
SMPL,20151202,2.75,2.8,2.5,2.5,251596,0
SMSPHARMA,20151202,889,949.9,886.15,916.95,261635,0
SNOWMAN,20151202,93.2,93.9,90.5,91.25,363944,0
SOBHA,20151202,305.35,305.5,300.1,301.1,62094,0
SOFTTECHGR,20151202,1.8,1.8,1.8,1.8,1000,0
SOLARINDS,20151202,3279.05,3350.05,3279,3299.65,1368,0
SOMANYCERA,20151202,382.45,383,371.65,374.15,6554,0
SOMATEX,20151202,4.2,4.55,4.2,4.45,500,0
SONASTEER,20151202,59.55,60.2,58.55,58.9,164479,0
SONATSOFTW,20151202,166.1,168,163,163.95,159408,0
SOTL,20151202,597.8,597.85,583,594,858,0
SOUTHBANK,20151202,21.15,21.35,20.7,20.8,5089699,0
SPARC,20151202,355.7,356.2,348.05,351.2,217044,0
SPECIALITY,20151202,119.05,120.85,118.6,119.05,40208,0
SPENTEX,20151202,2,2,1.9,1.9,27619,0
SPHEREGSL,20151202,72,78.8,69.8,71.65,214326,0
SPIC,20151202,22.95,23.4,22.15,22.8,467868,0
SPICEMOBI,20151202,21.4,21.4,20.1,20.3,1918,0
SPLIL,20151202,29.3,30.3,28.7,29.15,15068,0
SPMLINFRA,20151202,75.65,76.7,74.2,76.15,8088,0
SPYL,20151202,2.5,2.5,2.3,2.3,198177,0
SQSBFSI,20151202,973,989.8,955,970.5,7781,0
SREINFRA,20151202,46,46.1,44.4,44.75,645303,0
SRF,20151202,1275.95,1275.95,1215.5,1234.7,100593,0

SRGINFOTEC,20151202,0.2,0.2,0.2,0.2,500,0
SRHHYPOLTD,20151202,63.9,63.9,61.6,62,979,0
SRIPIPES,20151202,283.6,287.35,277.95,281.55,111261,0
SRSLTD,20151202,24.95,25.85,24.8,24.95,1139992,0
SRTRANSFIN,20151202,886,892.8,871,887.1,898093,0
SSWL,20151202,393.7,397,381,384.05,35426,0
STAR,20151202,1371.25,1371.25,1349.7,1354.95,240299,0
STARPAPER,20151202,34.05,41.15,34,40.3,285906,0
STCINDIA,20151202,164.3,167,162.45,163.8,150139,0
STEL,20151202,37.8,37.85,34.25,35.15,46083,0
STERLINBIO,20151202,5.9,6.2,5.55,6.05,567973,0
STERTOOLS,20151202,524.3,530,511.75,517.35,1143,0
STINDIA,20151202,12.2,12.2,12.2,12.2,25,0
STOREONE,20151202,37.9,39.7,35.4,35.9,65672,0
STRTECH,20151202,94,94.7,91.4,92,564281,0
STYABS,20151202,738,738,723,725.9,5885,0
SUBEX,20151202,14.8,15.8,14.15,15.45,26773006,0
SUBROS,20151202,101.1,101.75,95.5,96.7,284672,0
SUDAR,20151202,4.15,4.2,3.5,3.7,1151327,0
SUDARSCHEM,20151202,116.8,117.5,113.6,114.55,48901,0
SUJANATWR,20151202,12.5,12.8,11.35,11.9,368088,0
SUJANAUNI,20151202,1.5,1.5,1.25,1.4,172872,0
SUMEETINDS,20151202,11.75,11.95,11,11.5,69136,0
SUMMITSEC,20151202,336.3,340,328,331.5,3586,0
SUNCLAYLTD,20151202,2180,2180,2071,2105.1,640,0
SUNDARAM,20151202,2.3,2.7,2.25,2.6,2431985,0
SUNDARMFIN,20151202,1462.9,1469.7,1430.35,1440.15,77383,0
SUNDRMBRAK,20151202,287.3,326.9,286,317.25,21540,0
SUNDRMFAST,20151202,160.7,160.7,156,157.35,25406,0
SUNFLAG,20151202,23.3,23.4,22.4,23.15,320173,0
SUNILHITEC,20151202,310,313.8,301,303.7,47246,0
SUNPHARMA,20151202,739,739,725,731.8,5136352,0
SUNTECK,20151202,233.6,246.8,233.6,238.95,18103,0
SUNTV,20151202,400.75,405,395.95,399.9,2157067,0
SUPERHOUSE,20151202,183.7,183.7,171.1,174.1,4549,0
SUPERSPIN,20151202,7.35,7.35,6.95,7.2,21122,0
SUPPETRO,20151202,117.7,124.7,117.7,121.4,255801,0
SUPRAJIT,20151202,145,152.2,145,149.1,109521,0
SUPREMEIND,20151202,646,659.85,645,650.65,15667,0
SUPREMEINF,20151202,135,140.9,135,139.35,30269,0
SUPREMETEX,20151202,5.4,5.8,5.4,5.75,6680,0
SURANACORP,20151202,1.65,1.65,1.6,1.6,1581,0
SURANAIND,20151202,8.4,8.4,7.65,8,7750,0
SURANASOL,20151202,21.4,22.25,21.1,21.25,49374,0
SURANAT&P,20151202,5.45,5.5,5.1,5.25,14807,0
SURYAJYOTI,20151202,8,9,8,8.65,4212,0
SURYALAXMI,20151202,108.65,111.05,106.1,110.1,8867,0
SURYAROSNI,20151202,140.7,140.75,137.4,138.75,119894,0
SUTLEJTEX,20151202,495.05,502.8,488,491.75,3603,0
SUVEN,20151202,263.6,273,262.05,265.75,549060,0
SUZLON,20151202,22.7,22.75,22.2,22.25,26724110,0
SVOGL,20151202,6.35,6.7,6.15,6.5,80742,0
SWANENERGY,20151202,69.4,75.7,69.1,70.85,730036,0
SWARAJENG,20151202,909.15,932,902.35,916.45,4023,0
SWELECTES,20151202,405,410,402.2,404.55,2034,0
SYMPHONY,20151202,2168.95,2232,2131.05,2169.8,85281,0
SYNCOM,20151202,7.1,7.1,6.65,6.9,1829140,0
SYNDIBANK,20151202,96,96.4,93,93.2,1546363,0
SYNGENE,20151202,358,363,358,361.1,63027,0
TAINWALCHM,20151202,38.35,38.35,37.9,37.9,1650,0

TAJGVK,20151202,92.65,101,90.05,97.3,464910,0
TAKE,20151202,202.3,209.8,199.2,201.2,1645419,0
TALBROAUTO,20151202,126.05,128,121.5,122.9,12678,0
TALWALKARS,20151202,264.3,264.3,258.1,259.65,49348,0
TANLA,20151202,44.25,44.95,42.95,43.9,1005263,0
TANTIACONS,20151202,20.55,22.75,19.65,21.7,5221,0
TARAJEWELS,20151202,36.55,39.6,36.55,38.8,582068,0
TARAPUR,20151202,5.45,5.85,5.45,5.8,11915,0
TARMAT,20151202,29,29,27.75,28.7,820,0
TATACHEM,20151202,426.9,438.7,425.3,437.05,344312,0
TATACOFFEE,20151202,90.8,91,89.7,89.85,169617,0
TATACOMM,20151202,427,427.35,421.1,423.1,164350,0
TATAELXSI,20151202,2002,2012,1961.3,1970.15,293712,0
TATAGLOBAL,20151202,136.4,137.8,135,136.2,565383,0
TATAINVEST,20151202,559.9,563.5,555.1,559.25,5095,0
TATAMETALI,20151202,103,106.9,102.5,103.8,322121,0
TATAMOTORS,20151202,415.9,418.9,410.3,413.15,6543300,0
TATAMTRDVR,20151202,291,294,283.9,286.95,2807303,0
TATAPOWER,20151202,66.8,66.95,65.85,66.3,1407703,0
TATASPONGE,20151202,492.55,504.7,490.1,493.05,266939,0
TATASTEEL,20151202,239.95,245.9,238.1,243.85,8858386,0
TBZ,20151202,105.5,105.5,103.25,103.5,54293,0
TCI,20151202,325.3,325.3,315,316.4,80418,0
TCIDEVELOP,20151202,292.05,293,286.9,287.7,169,0
TCIFINANCE,20151202,30.4,31,29.5,30.45,14734,0
TCS,20151202,2378,2378.1,2346.5,2365.2,820148,0
TDPOWERSYS,20151202,282.05,325.95,281,296.7,641756,0
TECHM,20151202,543,545.6,537.15,540,715680,0
TECHNO,20151202,574.65,574.65,558,562.6,2312,0
TECHNOFAB,20151202,165,179.7,162.15,174.95,7330,0
TEXINFRA,20151202,41,41.5,39.6,40.6,216505,0
TEXMOPIPES,20151202,13.7,13.7,12.9,13.35,131222,0
TEXRAIL,20151202,148,148.25,141.1,144.05,419126,0
TFCILTD,20151202,60,60.9,58.55,59.85,131756,0
TGBHOTELS,20151202,113.95,121.5,113.95,115.75,334072,0
THANGAMAYL,20151202,215,215,210,210.2,1166,0
THEMISMED,20151202,471.9,483.65,463.65,475.25,19759,0
THERMAX,20151202,857,873,842,854.55,15297,0
THIRUSUGAR,20151202,38.5,41.6,38.3,41.6,5354,0
THOMASCOOK,20151202,206.1,207,203.55,205,543830,0
THOMASCOTT,20151202,12.4,12.4,12.4,12.4,226,0
TI,20151202,23.55,24.6,23.55,23.95,537870,0
TIDEWATER,20151202,17403,17689.25,17200,17342.25,148,0
TIIL,20151202,245.9,249,241.2,244.35,59407,0
TIJARIA,20151202,3.95,3.95,3.95,3.95,1010,0
TIL,20151202,488,528,480,492.75,52515,0
TIMESGTY,20151202,21,21.6,20.5,21.6,886,0
TIMETECHNO,20151202,58.65,59.85,56,57.8,519608,0
TIMKEN,20151202,575.15,576.3,568.9,571.35,8088,0
TINPLATE,20151202,69.45,70.35,68.25,68.5,139726,0
TIPSINDLTD,20151202,62.5,67.7,61.1,67.05,140271,0
TIRUMALCHM,20151202,214.9,219.8,210.4,215.6,39842,0
TITAN,20151202,378.05,383.95,375.35,376.7,377398,0
TNPETRO,20151202,19.3,19.65,19,19.5,112231,0
TNPL,20151202,235.1,241,232.5,233.35,213438,0
TNTELE,20151202,3.1,3.15,3.1,3.1,3015,0
TODAYS,20151202,3.45,3.45,3.35,3.45,11301,0
TOKYOPLAST,20151202,47.1,49,47.1,47.4,45346,0
TORNTPHARM,20151202,1480,1494.15,1441.2,1483.95,136902,0
TORNTPOWER,20151202,192,199.45,189.6,197.15,2283803,0

TPLPLASTEH,20151202,196.1,202.6,195.2,199.75,4103,0
TREEHOUSE,20151202,178.7,183.55,176.45,183.55,180984,0
TRENT,20151202,1572.05,1598.9,1541,1564.95,3223,0
TRF,20151202,385.1,441,383.85,434.3,1709769,0
TRICOM,20151202,1.8,1.8,1.8,1.8,1000,0
TRIDENT,20151202,58.45,60,58.45,59.9,3169899,0
TRIGYN,20151202,97.9,97.9,93.2,96.4,268787,0
TRIL,20151202,188.65,196.8,187.5,190.75,13272,0
TRITURBINE,20151202,110,111.25,108.95,109.6,19523,0
TRIVENI,20151202,39.4,40.6,38.55,38.7,2002039,0
TTKHLTCARE,20151202,1035,1044,964,990.65,1309,0
TTKPRESTIG,20151202,4160.6,4183.2,4115.15,4127.6,5725,0
TTL,20151202,55.65,57,54.15,55.45,32342,0
TTML,20151202,6.95,7.75,6.8,7.5,4143847,0
TUBEINVEST,20151202,394.95,398.9,385.35,390.9,82539,0
TULSI,20151202,1.75,1.8,1.75,1.8,51,0
TV18BRDCST,20151202,36.7,37,35.25,35.6,3905991,0
TVSELECT,20151202,125,135.45,120,127.05,2173650,0
TVSMOTOR,20151202,299,299.05,285.05,289.2,4169062,0
TVSSRICHAK,20151202,2875.15,2925.95,2845,2860,3478,0
TVTODAY,20151202,262,280.85,262,274.9,1296398,0
TWL,20151202,150.7,152.4,143.2,144.35,1923321,0
UBHOLDINGS,20151202,31.2,32,30.5,31.4,378783,0
UBL,20151202,979.2,985,960.1,964.7,61946,0
UCALFUEL,20151202,125,129.9,124,124.4,260062,0
UCOBANK,20151202,49.35,49.5,47.65,47.8,1884541,0
UFLEX,20151202,197.65,198.9,191.4,193.45,359587,0
UFO,20151202,534.1,559,532,552.1,10956,0
UGARSUGAR,20151202,11.4,12.5,11.4,12.5,16247,0
UJAAS,20151202,20.4,21.6,20.2,20.85,1031899,0
ULTRACEMCO,20151202,2866,2883.4,2836.5,2848.6,231696,0
UMANGDAIRY,20151202,71,72.1,68.7,72.1,46626,0
UMESLTD,20151202,2.95,2.95,2.95,2.95,25,0
UNICHEMLAB,20151202,284.5,286.7,280.4,282.5,52147,0
UNIENTER,20151202,41.15,41.15,40,40.7,10638,0
UNIONBANK,20151202,172.1,173.7,169.05,170.45,2304507,0
UNIPLY,20151202,184.9,184.9,174,177.1,11459,0
UNITECH,20151202,7.3,7.35,7.15,7.2,21872052,0
UNITEDBNK,20151202,23.2,23.3,22.7,22.8,166498,0
UNITEDTEA,20151202,335.1,340,327.1,328,180,0
UNITY,20151202,14.9,15.7,14.5,15.45,640135,0
UNIVCABLES,20151202,60.25,62.95,60.25,60.25,410,0
UPERGANGES,20151202,68.25,73.9,68.2,72,14650,0
UPL,20151202,426,431.9,422.7,424.6,1167204,0
USHAMART,20151202,13.7,14.8,13.45,13.95,2020420,0
USHERAGRO,20151202,39.65,39.65,38.1,38.25,50201,0
UTINIFTETF,20151202,795.15,795.85,795.15,795.85,6,0
UTTAMSTL,20151202,32.45,33.05,31.55,32.5,555019,0
UTTAMSUGAR,20151202,25.25,28.35,25.25,27.65,87602,0
UTTAMVALUE,20151202,4,4.1,3.9,4.1,82324,0
V2RETAIL,20151202,64.6,70.4,63.1,68.3,537303,0
VADILALIND,20151202,639,674,639,658.05,77574,0
VAIBHAVGBL,20151202,596,610.05,573,579.6,29837,0
VAKRANGEE,20151202,168.85,169.3,165.1,166.95,780146,0
VALECHAENG,20151202,47,47.25,46.1,46.5,52588,0
VALUEIND,20151202,11.45,12.75,11.4,12.3,31613,0
VARDHACRLC,20151202,28.8,29.2,28.25,28.65,46640,0
VARDMNPOLY,20151202,48,48.9,47.3,48.85,1665,0
VASCONEQ,20151202,37.55,41.25,37,39.3,2521094,0
VASWANI,20151202,4.15,4.15,4.15,4.15,50,0

VEDL,20151202,96.05,96.4,93.8,94.25,9886757,0
VENKEYS,20151202,471.7,473.45,460.35,464.1,5231,0
VENUSREM,20151202,121.4,138.8,119.9,133.95,625080,0
VESUVIUS,20151202,764.95,764.95,749.55,751.15,1379,0
VETO,20151202,100.35,104.4,99.6,102.3,216621,0
VGUARD,20151202,912,927,912,919.6,10942,0
VHL,20151202,930.1,930.1,930.1,930.1,1,0
VICEROY,20151202,18.15,19.95,17.7,19.5,702127,0
VIDEOIND,20151202,131.4,132.45,130.8,131.35,223656,0
VIJAYABANK,20151202,36.15,36.15,35.05,35.15,208185,0
VIJSHAN,20151202,10,10.15,9.2,9.95,27272,0
VIKASGLOB,20151202,15.3,16.15,14.85,15,1547290,0
VIMALOIL,20151202,46.5,51,46.5,48.95,12725,0
VIMTALABS,20151202,108.95,109.85,103.55,105,417341,0
VINATIORGA,20151202,390,394.75,386.55,389.15,8694,0
VINDHYATEL,20151202,912.25,915,895,911.55,2632,0
VINYLINDIA,20151202,60.65,60.65,58.5,59.05,5870,0
VIPIND,20151202,95.65,99.4,95,96.05,866490,0
VIPULLTD,20151202,58.1,59.6,58.05,59.45,2126,0
VISAKAIND,20151202,125,134,123.5,130.65,119524,0
VISASTEEL,20151202,15.55,15.7,15.05,15.55,32202,0
VISESHINFO,20151202,0.1,0.1,0.05,0.1,1111296,0
VISHNU,20151202,425,437,416.55,421.4,8904,0
VISUINTL,20151202,1.05,1.05,1.05,1.05,1059,0
VIVIDHA,20151202,85.9,97.9,83.35,83.95,209486,0
VIVIMEDLAB,20151202,434.95,436,423.25,433.65,100955,0
VKSPL,20151202,0.1,0.1,0.1,0.1,10020,0
VLSFINANCE,20151202,43.05,43.6,41.1,41.8,23436,0
VMART,20151202,461,470,448.45,453.55,6984,0
VOLTAMP,20151202,750,770,744,749,11806,0
VOLTAS,20151202,293.4,295.5,289.85,293.15,2057927,0
VRLLOG,20151202,438.95,438.95,426.1,432.8,144922,0
VSSL,20151202,45.7,47.65,43.9,47.25,4443,0
VSTIND,20151202,1684.05,1726,1667,1697.1,5604,0
VSTTILLERS,20151202,1386.65,1386.65,1307.4,1357.3,4214,0
VTL,20151202,778,782.5,768.4,774.25,22361,0
WABAG,20151202,708,714.75,698,703.35,34471,0
WABCOINDIA,20151202,6280,6315,6150,6170.1,3870,0
WALCHANNAG,20151202,162.4,163.5,156.3,157.9,172469,0
WANBURY,20151202,58.9,58.9,58.9,58.9,2595,0
WEBELSOLAR,20151202,31.7,32.3,30.2,32.3,464143,0
WEIZFOREX,20151202,190,224.5,187.2,200.45,7897,0
WEIZMANIND,20151202,16.9,17.35,16.9,17.05,128,0
WELCORP,20151202,115.8,115.8,111,112.65,1541396,0
WELENT,20151202,52.5,54.4,52.5,52.95,45009,0
WELINV,20151202,52.1,53,52,53,701,0
WELSPUNIND,20151202,872.3,891.8,861,868.55,157612,0
WELSYNTEX,20151202,139,139,135.05,136.2,21703,0
WENDT,20151202,1936,1936,1875,1899.95,175,0
WHEELS,20151202,1112.05,1128,1091,1101.25,1593,0
WHIRLPOOL,20151202,680,683.15,653.95,657.55,52018,0
WILLAMAGOR,20151202,65.95,71.8,62.85,69.95,28565,0
WINDMACHIN,20151202,38,38,36,36.75,31134,0
WINSOME,20151202,0.6,0.6,0.6,0.6,1200,0
WIPRO,20151202,584.8,585.4,576.05,577.75,710176,0
WOCKPHARMA,20151202,1740.1,1745,1695.4,1702.05,1349481,0
WONDERLA,20151202,361.9,366.95,357,358.55,87721,0
WSI,20151202,11.45,11.45,10.7,10.7,3200,0
WSTCSTPAPR,20151202,67.85,72,67.7,71.05,511275,0
XCHANGING,20151202,40,40,37.75,38.25,15643,0

XLENERGY,20151202,4,4,3.8,3.85,3005,0
XPROINDIA,20151202,49.7,53,48.5,51.7,30879,0
YESBANK,20151202,762.2,763.7,748,750.65,1847246,0
ZANDUREALT,20151202,1459,1477,1420.1,1425.95,2264,0
ZEEL,20151202,418.65,418.9,412.1,413.7,3036346,0
ZEELEARN,20151202,33.45,38.8,33.45,37.25,532924,0
ZEEMEDIA,20151202,24.65,24.9,23.25,23.8,1520882,0
ZENITHBIR,20151202,0.6,0.7,0.6,0.6,46,0
ZENITHCOMP,20151202,2.5,2.5,2.5,2.5,400,0
ZENSARTECH,20151202,1058.4,1069.9,1037.8,1051.8,39984,0
ZENTEC,20151202,91.95,94.25,86.55,92.2,208601,0
ZICOM,20151202,131,133.4,128.6,129.15,29780,0
ZODIACLOTH,20151202,267,267.2,246,249.2,2506,0
ZODJRDMKJ,20151202,49,49,49,49,100,0
ZUARI,20151202,158.85,161.05,156.6,158.05,50695,0
ZUARIGLOB,20151202,95.85,109,95.85,104.65,294910,0
ZYDUSWELL,20151202,835.55,844.95,835,838.75,3207,0
ZYLOG,20151202,3.7,4,3.45,3.5,449202,0