20MICRONS,20160202,28,28.75,27.15,27.

55,26191,0
3IINFOTECH,20160202,4.85,5.4,4.8,5,7069916,0
3MINDIA,20160202,9989.95,9990,9820,9881.25,351,0
8KMILES,20160202,2172,2235,2111,2126,32272,0
A2ZINFRA,20160202,24.05,24.3,22.95,23.15,134636,0
AARTIDRUGS,20160202,520.75,535,520.75,529.8,5548,0
AARTIIND,20160202,483,489,480,480.6,6955,0
AARVEEDEN,20160202,54,68.85,53,65.25,87896,0
ABAN,20160202,183.7,184.8,178.6,179.9,1102302,0
ABB,20160202,1000.2,1024.5,1000.2,1014.6,164683,0
ABBOTINDIA,20160202,5197.65,5265,5051.1,5091.75,4918,0
ABFRL,20160202,217.3,221.55,215,219.8,24697,0
ABGSHIP,20160202,58.5,58.8,56.85,57,148084,0
ABIRLANUVO,20160202,869.2,885,865,870.05,222328,0
ACC,20160202,1266.8,1283,1253.05,1261.35,204605,0
ACCELYA,20160202,897.1,912,882.25,905.05,1741,0
ACE,20160202,40.5,41.15,39,39.5,99419,0
ACROPETAL,20160202,3.2,3.25,3.2,3.2,13161,0
ADANIENT,20160202,74.2,74.75,71.2,72.05,2332755,0
ADANIPORTS,20160202,221.95,223.95,211.7,213.25,2971041,0
ADANIPOWER,20160202,28.55,28.7,27.05,27.25,5547435,0
ADANITRANS,20160202,39.4,39.85,33.9,34.3,5527944,0
ADFFOODS,20160202,92.6,92.65,87.2,88.45,24038,0
ADHUNIK,20160202,12.8,13.2,12.6,12.7,36773,0
ADI,20160202,222.05,233.95,222.05,224.3,709,0
ADLABS,20160202,112.55,115.9,109.5,110.7,201198,0
ADORWELD,20160202,272,272,261,262.4,10449,0
ADSL,20160202,48.35,49,45.5,46.2,133559,0
ADVANIHOTR,20160202,49.75,49.75,44.5,49.35,2245,0
ADVANTA,20160202,445,445,420.3,423.15,18039,0
AEGISCHEM,20160202,100.35,102.2,95.8,96.8,69786,0
AFL,20160202,71,73.4,68.5,69.5,27481,0
AGARIND,20160202,161.5,162,152.25,154.3,2882,0
AGCNET,20160202,79.5,83.35,79,79.5,638,0
AGRITECH,20160202,11.5,11.5,10.65,10.65,3792,0
AGRODUTCH,20160202,3.6,3.6,3.15,3.25,28306,0
AHLEAST,20160202,155,155,145.05,151.35,501,0
AHLUCONT,20160202,277,283,260.5,265.6,57401,0
AHLWEST,20160202,120,120,115.3,117,1264,0
AIAENG,20160202,843.75,849.4,832.5,839.2,42257,0
AICHAMP,20160202,32,32,31.85,31.85,96,0
AIFL,20160202,268.2,276.2,264.35,268.85,28693,0
AIL,20160202,641,660,625.1,642.45,13620,0
AJANTPHARM,20160202,1301.95,1320,1281.1,1300.7,242651,0
AJMERA,20160202,143.7,144,132.15,133.55,68650,0
AKSHOPTFBR,20160202,15.7,15.75,15.15,15.25,578408,0
AKZOINDIA,20160202,1341.05,1371,1311,1339.95,9683,0
ALANKIT,20160202,86.5,86.5,83.1,83.35,683564,0
ALBK,20160202,52.1,54,50.85,51.25,3141192,0
ALCHEM,20160202,26.05,26.85,25.55,25.8,3436,0
ALEMBICLTD,20160202,39.65,39.85,38.5,38.85,294980,0
ALICON,20160202,285,294,282.05,289.75,2125,0
ALKALI,20160202,50.7,53,50.6,50.65,11416,0
ALKEM,20160202,1382.8,1430.9,1368.8,1372.7,141659,0
ALKYLAMINE,20160202,320,324.8,305,306.4,10831,0
ALLCARGO,20160202,190.35,193.5,182.55,185,86827,0
ALLSEC,20160202,120.45,120.45,120.45,120.45,5168,0
ALMONDZ,20160202,10.75,10.75,10.4,10.7,2885,0
ALOKTEXT,20160202,5.15,5.2,5.1,5.15,1527400,0
ALPA,20160202,65.1,65.1,60.7,60.85,33244,0

ALPHAGEO,20160202,648.95,648.95,595,607.15,56873,0
ALPSINDUS,20160202,6.25,6.3,5.9,6.05,17388,0
ALSTOMT&D,20160202,446,446,432,436.8,13785,0
AMARAJABAT,20160202,880,891.2,848,862.3,1139732,0
AMBIKCO,20160202,816,874.95,812.25,846.6,14948,0
AMBUJACEM,20160202,200.8,201.95,195.6,196.6,1122874,0
AMDIND,20160202,28,31.5,27.5,29.35,68468,0
AMRUTANJAN,20160202,437.35,438.15,420,422.65,5187,0
AMTEKAUTO,20160202,37.15,37.35,36,36.1,845339,0
AMTL,20160202,27,27,26.15,26.15,3535,0
ANANTRAJ,20160202,40.05,40.7,37.55,38.2,785230,0
ANDHRABANK,20160202,51.8,53.35,50.55,51.1,1810697,0
ANDHRACEMT,20160202,8.7,8.85,8.25,8.25,226487,0
ANDHRSUGAR,20160202,135.8,135.8,129,129.5,13435,0
ANGIND,20160202,47,47.55,41,43.2,174118,0
ANIKINDS,20160202,33.5,33.5,30.55,30.55,1494,0
ANKITMETAL,20160202,2.2,2.25,2.1,2.1,117061,0
ANSALAPI,20160202,18.5,18.7,18,18.1,92892,0
ANSALHSG,20160202,23.8,23.95,22.3,23.15,8541,0
ANTGRAPHIC,20160202,0.95,1,0.9,1,178827,0
APARINDS,20160202,505,508.85,488.5,491.05,20485,0
APCOTEXIND,20160202,202.5,205,200,203.1,2941,0
APLAPOLLO,20160202,684.95,691.05,670,685.7,9862,0
APLLTD,20160202,628.4,648,624.55,643.2,138009,0
APOLLOHOSP,20160202,1506.9,1525,1424.6,1434.3,282208,0
APOLLOTYRE,20160202,143.8,144,141.5,142.45,3388035,0
APOLSINHOT,20160202,257,257,257,257,1,0
APTECHT,20160202,63.3,64.5,61.3,61.65,176772,0
ARCHIDPLY,20160202,54.2,54.2,51.05,51.6,57825,0
ARCHIES,20160202,25.75,26.2,24.8,25.55,377143,0
ARCOTECH,20160202,354.8,354.8,302.05,346.75,316708,0
ARIES,20160202,81.3,84.75,80,81.3,7446,0
ARIHANT,20160202,51.9,51.9,51.9,51.9,2,0
AROGRANITE,20160202,47.5,47.5,44,44.5,3272,0
ARROWCOAT,20160202,680,710,651.1,665.3,5587,0
ARROWTEX,20160202,50.4,51.7,48.4,49.15,298224,0
ARSHIYA,20160202,38.35,39.4,36.6,37.2,62455,0
ARSSINFRA,20160202,36.9,37.8,35.5,35.95,84332,0
ARVIND,20160202,320.05,322.1,305.9,308.05,1025211,0
ARVINFRA,20160202,112.2,112.2,103.8,107.65,157195,0
ASAHIINDIA,20160202,152.9,153,144.1,146,28442,0
ASAHISONG,20160202,142.45,145,142.4,142.7,3296,0
ASAL,20160202,39.1,39.1,39.1,39.1,830,0
ASHAPURMIN,20160202,74.05,77.5,69.9,71.35,158511,0
ASHIANA,20160202,147,151.25,145.1,146.5,24241,0
ASHIMASYN,20160202,14.5,14.7,14,14.2,32395,0
ASHOKA,20160202,190,195.85,188.1,190.75,235808,0
ASHOKLEY,20160202,91.8,93,90,90.5,6964213,0
ASIANHOTNR,20160202,123.05,123.5,115.25,115.35,218,0
ASIANPAINT,20160202,889.9,894.75,878,882.5,920875,0
ASIANTILES,20160202,154.4,154.45,141.3,143.8,29410,0
ASSAMCO,20160202,5.75,5.8,5.45,5.45,680373,0
ASTEC,20160202,184.5,194.4,182,184.15,67100,0
ASTRAL,20160202,409,422.95,405.2,409.65,2019,0
ASTRAMICRO,20160202,122.3,123.6,117,118.05,175730,0
ASTRAZEN,20160202,1246,1250,1211.2,1215.7,6625,0
ATFL,20160202,500,523.95,491.25,515.85,13534,0
ATLANTA,20160202,36.6,37.5,35.1,35.8,18227,0
ATLASCYCLE,20160202,201.95,201.95,193.25,194.8,4407,0
ATNINTER,20160202,0.4,0.4,0.4,0.4,5400,0

ATUL,20160202,1463.25,1520,1450,1503.95,15062,0
ATULAUTO,20160202,513.9,519.9,502.4,510.25,34652,0
AURIONPRO,20160202,154.7,154.7,143.1,144.9,18777,0
AUROPHARMA,20160202,807,807.9,755.05,765.85,6875199,0
AUSOMENT,20160202,25.7,29,25.7,28.35,1200,0
AUSTRAL,20160202,0.45,0.5,0.45,0.45,37111,0
AUTOAXLES,20160202,586,600,586,595.1,226,0
AUTOIND,20160202,45.95,47,44.8,45.1,12565,0
AUTOLITIND,20160202,58.9,58.9,55.35,55.6,9928,0
AVANTIFEED,20160202,431,432.95,411,416.6,40655,0
AVTNPL,20160202,33,33.35,31.75,32.05,39552,0
AXISBANK,20160202,399,404.45,388.6,390.9,12131028,0
AXISCADES,20160202,271.15,274.45,260,261.75,47032,0
AXISGOLD,20160202,2431,2525,2425,2511.65,594,0
BAFNAPHARM,20160202,37.7,38.5,36.5,36.75,35340,0
BAGFILMS,20160202,4.55,4.55,4.3,4.3,106804,0
BAJAJ-AUTO,20160202,2310,2384.4,2300,2364.1,281676,0
BAJAJCORP,20160202,391.15,393,381.5,391.3,23557,0
BAJAJELEC,20160202,186,188.8,177.5,178.4,137313,0
BAJAJFINSV,20160202,1886,1886,1801,1818.1,46350,0
BAJAJHIND,20160202,17.3,17.8,16.6,16.8,2322216,0
BAJAJHLDNG,20160202,1473.3,1494,1412.35,1426.1,21453,0
BAJFINANCE,20160202,6037,6050.1,5781.05,5811.4,78364,0
BALAJITELE,20160202,124.95,124.95,118.7,119.8,374433,0
BALAMINES,20160202,165,165,153.2,154.9,126279,0
BALKRISIND,20160202,610.75,619.9,608.9,614.1,14469,0
BALLARPUR,20160202,16.65,16.85,15.85,16,754742,0
BALMLAWRIE,20160202,582,585,574.5,575.35,10284,0
BALPHARMA,20160202,112.7,114.1,111,112.5,450492,0
BALRAMCHIN,20160202,93.5,95,90,90.7,2329341,0
BANARBEADS,20160202,51,51.4,49,49.2,5409,0
BANARISUG,20160202,1120,1130,1080,1081.2,388,0
BANCOINDIA,20160202,123.05,127.85,123.05,123.55,42466,0
BANKBARODA,20160202,122.55,127.85,120.1,120.95,9944852,0
BANKBEES,20160202,1548.09,1557,1517.28,1522.2,5405,0
BANKINDIA,20160202,98,100.35,96.15,96.45,3624157,0
BANSWRAS,20160202,100.9,101.05,98.95,99.15,1896,0
BARTRONICS,20160202,11.95,11.95,11.5,11.6,56580,0
BASF,20160202,790.95,799.5,782.1,793.6,9203,0
BASML,20160202,225,235,223.5,228.85,1693,0
BATAINDIA,20160202,468,469.65,452.1,453.95,368882,0
BAYERCROP,20160202,3415,3512,3311.1,3472.3,54799,0
BBL,20160202,891,915,850.05,861.4,81590,0
BBTC,20160202,415.3,433.9,415.3,417.55,30259,0
BEDMUTHA,20160202,15.3,15.5,13.9,14.15,30677,0
BEL,20160202,1239,1245,1215,1223.25,166998,0
BEML,20160202,1046,1072,1035,1041.65,166704,0
BEPL,20160202,21.7,21.95,20.1,20.3,79243,0
BERGEPAINT,20160202,271.8,273.5,262.05,265,224062,0
BFINVEST,20160202,122.25,125.45,120,120.65,6624,0
BFUTILITIE,20160202,544,545.85,525.2,528.65,355195,0
BGLOBAL,20160202,5.1,5.1,4.95,4.95,5435,0
BGRENERGY,20160202,117.05,117.45,113,113.5,95814,0
BHAGYNAGAR,20160202,21.4,21.4,18.5,18.7,6194,0
BHARATFORG,20160202,838,847.35,810,815.5,282206,0
BHARATGEAR,20160202,76.95,76.95,71.5,72.4,16370,0
BHARATRAS,20160202,978,1035,978,980.55,904,0
BHARTIARTL,20160202,296.6,304,295.7,302.2,4333890,0
BHARTISHIP,20160202,28,28.25,26,26.8,8278,0
BHEL,20160202,140.55,140.7,134.3,134.8,3840720,0

BHUSANSTL,20160202,37.95,38.1,36.3,36.65,116720,0
BIL,20160202,559.7,567.65,541.1,552.5,11630,0
BINANIIND,20160202,63.05,65,62.25,62.6,9606,0
BINDALAGRO,20160202,34.8,35.7,34,34.15,8703,0
BIOCON,20160202,486.8,488.25,470.3,473.8,399181,0
BIRLACORPN,20160202,395,399.9,383.1,387.35,1033,0
BIRLACOT,20160202,0.05,0.05,0.05,0.05,257757,0
BIRLAERIC,20160202,46,49.95,46,46.75,1134,0
BIRLAMONEY,20160202,25.25,25.95,24.5,24.7,18577,0
BLBLIMITED,20160202,4.65,4.85,4.65,4.8,800,0
BLISSGVS,20160202,175,177.8,172,175.55,609725,0
BLKASHYAP,20160202,18.9,19.25,17.6,18,228250,0
BLUEBLENDS,20160202,112.8,112.8,102.25,102.55,17017,0
BLUEDART,20160202,6216.6,6335,6130.1,6238.15,2949,0
BLUESTARCO,20160202,360.95,362,353.35,355.5,9018,0
BLUESTINFO,20160202,230.5,230.5,222,222.15,2354,0
BODALCHEM,20160202,54.7,55.15,52.5,53.1,314035,0
BOMDYEING,20160202,53.7,54.4,51.5,51.95,337503,0
BOSCHLTD,20160202,17250,17310,16957.85,17012.8,13295,0
BPCL,20160202,873,874.3,845.6,850.3,946475,0
BPL,20160202,32.25,32.55,30.8,31.05,53282,0
BRFL,20160202,170.05,170.05,165,166.65,6227,0
BRIGADE,20160202,148.95,148.95,142.05,145.05,211147,0
BRITANNIA,20160202,2803.3,2875.5,2771.1,2792.85,321152,0
BROOKS,20160202,94.75,96.55,91.15,91.55,63657,0
BSELINFRA,20160202,3.45,3.5,3.3,3.3,39113,0
BSL,20160202,76.1,76.1,69.5,69.6,100479,0
BSLIMITED,20160202,21.9,23,21.2,22.65,427767,0
BSLNIFTY,20160202,92,92,88,88,22,0
BURNPUR,20160202,9.8,10.4,9.75,9.8,116350,0
BUTTERFLY,20160202,238.95,238.95,230.25,232.45,8547,0
BVCL,20160202,17.6,18.4,17.6,18.4,200,0
BYKE,20160202,159.05,159.75,156.3,156.85,104884,0
CADILAHC,20160202,319.85,321.8,315.2,316.9,1856966,0
CAIRN,20160202,122.5,123.25,117.3,118.15,3254440,0
CALSOFT,20160202,10.1,10.2,9.4,9.4,1106,0
CAMLINFINE,20160202,96,98.7,95,97.15,323068,0
CANBK,20160202,187.65,193.2,185,185.65,3446022,0
CANDC,20160202,13.2,13.55,12.5,12.7,51011,0
CANFINHOME,20160202,1063,1064,1005,1013.3,20208,0
CANTABIL,20160202,89,91,79.65,82.5,91489,0
CAPF,20160202,397.3,397.5,387.1,389.15,58390,0
CAPLIPOINT,20160202,1228,1240,1120.4,1142.05,14933,0
CARBORUNIV,20160202,173.65,179,171.8,173.2,13584,0
CAREERP,20160202,113.5,122.5,112.1,114.15,132149,0
CARERATING,20160202,1177.05,1189.9,1155.7,1167.7,10211,0
CASTEXTECH,20160202,10.65,10.95,10,10.1,2013507,0
CASTROLIND,20160202,416.4,419.8,409.05,410.2,138236,0
CCCL,20160202,5,5,4.75,4.75,52124,0
CCHHL,20160202,12.55,12.85,12.3,12.35,45357,0
CCL,20160202,175,188.9,172.4,181.5,280471,0
CEATLTD,20160202,924,932,910.1,921.15,336772,0
CEBBCO,20160202,23.25,24.1,22.55,22.85,102918,0
CELEBRITY,20160202,12.1,12.95,11.6,12.9,4624,0
CELESTIAL,20160202,31.5,32.3,30.2,30.3,56252,0
CENTENKA,20160202,175.9,183.8,174.95,179.9,220292,0
CENTEXT,20160202,2.15,2.3,2.1,2.15,38809,0
CENTRALBK,20160202,62.35,62.5,61.1,61.65,112842,0
CENTUM,20160202,658,659.9,637,641.55,3362,0
CENTURYPLY,20160202,153.9,153.9,145.1,147.35,142553,0

CENTURYTEX,20160202,533,537.5,500.8,503.1,1109391,0
CERA,20160202,1758,1818.65,1693,1740.05,103414,0
CEREBRAINT,20160202,19.1,19.6,18.4,19.2,558973,0
CESC,20160202,452.5,453,438.75,441.95,358022,0
CGCL,20160202,179.8,179.8,173.85,176.95,1091,0
CHAMBLFERT,20160202,57.8,58.1,56.8,57.05,79486,0
CHEMFALKAL,20160202,82.25,84,82.25,82.8,1773,0
CHENNPETRO,20160202,184.8,187.5,180.55,181.5,252791,0
CHOLAFIN,20160202,659.95,659.95,637.35,643.3,19838,0
CHROMATIC,20160202,3.05,3.15,3.05,3.05,64332,0
CIGNITITEC,20160202,395,401,389,398.2,50686,0
CIMMCO,20160202,89.6,91.7,85.5,86.25,83950,0
CINELINE,20160202,27,28.05,26.35,26.55,173725,0
CINEVISTA,20160202,5.1,5.55,5.1,5.1,8707,0
CIPLA,20160202,601,606.05,562,574,1779141,0
CLNINDIA,20160202,725.05,730.9,710,713.85,2250,0
CNOVAPETRO,20160202,34.15,34.15,32.45,32.45,67,0
COALINDIA,20160202,327.5,332.6,316.5,318.95,3045611,0
COFFEEDAY,20160202,259.15,259.55,248.2,250.55,132354,0
COLPAL,20160202,862.15,862.75,850,855,179524,0
COMPUSOFT,20160202,10.45,10.7,10,10.45,17737,0
CONCOR,20160202,1185.15,1195,1152,1164,139660,0
CONSOFINVT,20160202,66.25,68.9,64.15,65.55,1963,0
CORDSCABLE,20160202,57.5,57.95,53.5,53.5,21506,0
COROMANDEL,20160202,170,170,166.05,167.4,14242,0
CORPBANK,20160202,39.7,39.7,38.15,38.9,171415,0
COSMOFILMS,20160202,293.9,302,279.1,288.95,489938,0
COUNCODOS,20160202,6.55,6.55,6,6,10153,0
COX&KINGS,20160202,232.4,232.4,214.1,217.7,298577,0
CPSEETF,20160202,20.2,20.2,19.55,19.71,154927,0
CREST,20160202,49.6,49.6,45.5,46.55,1600,0
CRISIL,20160202,1875,1885,1804.9,1874.65,4114,0
CROMPGREAV,20160202,173.25,173.75,166.25,167.25,1917430,0
CTE,20160202,148.4,149,143.3,146,16934,0
CUB,20160202,83.75,83.75,80.95,81.6,920058,0
CUBEXTUB,20160202,13.4,13.4,13.4,13.4,5014,0
CUMMINSIND,20160202,953,954.7,872.4,898.45,730375,0
CURATECH,20160202,6.6,6.6,6.6,6.6,10,0
CYBERMEDIA,20160202,9.05,9.05,9.05,9.05,1,0
CYBERTECH,20160202,46.7,47,46.1,46.2,5685,0
CYIENT,20160202,440,440,430.55,432.4,59499,0
DAAWAT,20160202,254.45,255,245.8,246.05,4163,0
DABUR,20160202,250.95,252.4,239.5,241.15,1141536,0
DALMIABHA,20160202,742,749.95,721.9,723.5,7199,0
DALMIASUG,20160202,82.4,83,77.5,80.05,597589,0
DATAMATICS,20160202,60.35,61.2,56.15,56.85,33828,0
DBCORP,20160202,324,324,313.6,318.75,7493,0
DBREALTY,20160202,51.45,52.55,50.1,50.45,146893,0
DBSTOCKBRO,20160202,23.45,23.95,23.45,23.7,2800,0
DCBBANK,20160202,80,81,77.3,77.95,666410,0
DCM,20160202,85.15,85.15,82.1,83.05,25498,0
DCMSHRIRAM,20160202,130.55,141.9,130.05,131.45,429928,0
DCW,20160202,25.25,26.4,24.45,24.75,1010608,0
DECCANCE,20160202,597.05,598.8,566,569.15,9437,0
DEEPAKFERT,20160202,148.95,149.5,145.3,147.5,22373,0
DEEPAKNTR,20160202,65,66,62.2,64.1,24263,0
DEEPIND,20160202,194.9,197,185.55,187.35,530291,0
DELTACORP,20160202,73.55,74.7,71.2,71.75,702270,0
DELTAMAGNT,20160202,30.75,32.95,30.4,32.95,2865,0
DEN,20160202,85.1,85.1,81,81.8,47649,0

DENABANK,20160202,35.7,36.4,35,35.1,261345,0
DENORA,20160202,360.3,360.3,342.4,344.4,4519,0
DHAMPURSUG,20160202,68.9,70.5,65.65,66.05,458551,0
DHANBANK,20160202,19.35,19.35,18.8,18.9,915089,0
DHANUKA,20160202,536.3,545,525.05,532.3,2519,0
DHARSUGAR,20160202,21.65,21.65,20,20.9,3418,0
DHFL,20160202,191.6,195.45,188.5,190,1514401,0
DHUNINV,20160202,138,144.8,138,141.45,152,0
DIAPOWER,20160202,36.65,36.95,35.6,36,17668,0
DICIND,20160202,698,712,671,676.7,7362,0
DIGJAM,20160202,14.5,14.6,13.55,13.55,210153,0
DISHMAN,20160202,335.8,351.7,333.05,339.1,1162322,0
DISHTV,20160202,90.85,91.2,87.6,88.6,4075606,0
DIVISLAB,20160202,1140,1161.25,1113.4,1124.5,303619,0
DLF,20160202,96.5,97.35,92.6,93.35,8889021,0
DLINKINDIA,20160202,136.5,136.5,127.1,127.95,32114,0
DOLPHINOFF,20160202,104.1,105.35,102,102.45,28566,0
DONEAR,20160202,30.9,31.65,30.5,31.6,166610,0
DPL,20160202,75.1,76.9,73,73.95,12367,0
DPSCLTD,20160202,10.15,11.2,10.15,11.05,47918,0
DQE,20160202,33.9,33.9,31.4,31.45,76640,0
DREDGECORP,20160202,352.1,354.9,344.8,347.2,9864,0
DRREDDY,20160202,3060,3107.6,3041,3048.5,409389,0
DSKULKARNI,20160202,87,88.2,83.9,86.05,3107,0
DSSL,20160202,17.9,17.9,17.9,17.9,500,0
DTIL,20160202,253,255,249.05,249.9,9566,0
DUNCANSLTD,20160202,15.25,15.25,15.2,15.2,360,0
DWARKESH,20160202,135.3,139.3,131.15,133.35,114816,0
DYNAMATECH,20160202,1954,2009,1914.1,1957,1086,0
DYNATECH,20160202,17,17.35,16.25,16.45,42831,0
EASTSILK,20160202,2.65,2.7,2.65,2.65,39858,0
EASUNREYRL,20160202,42.25,43.65,40.15,40.35,25501,0
ECEIND,20160202,148.2,152.3,145.1,150.55,6263,0
ECLERX,20160202,1356.45,1370,1340.25,1350.15,79552,0
EDELWEISS,20160202,53.3,54,52.75,53.05,172089,0
EDL,20160202,76.5,76.5,70.5,71.45,44207,0
EDUCOMP,20160202,14,14.05,13.35,13.4,654640,0
EICHERMOT,20160202,17199,17397,17002,17197.1,49134,0
EIDPARRY,20160202,184.5,190,176.4,177.95,233581,0
EIHAHOTELS,20160202,311.55,316.7,310,310.75,2890,0
EIHOTEL,20160202,112.25,115.5,112.25,113.65,55423,0
EIMCOELECO,20160202,413.65,420,395.2,395.8,1904,0
EKC,20160202,19.75,20.45,18.8,18.8,308829,0
ELAND,20160202,41.9,41.9,39.65,39.65,128005,0
ELECON,20160202,69.95,69.95,64.2,64.75,292807,0
ELECTCAST,20160202,21.45,22,20.4,20.6,467329,0
ELECTHERM,20160202,45.25,46,45.25,45.5,929,0
ELGIEQUIP,20160202,125.75,128.95,125,125.85,23126,0
ELGIRUBCO,20160202,24.9,26,24.6,25.7,38822,0
EMAMIINFRA,20160202,37.45,37.55,35.4,35.75,5370,0
EMAMILTD,20160202,1038,1058.8,1025.1,1033.4,276361,0
EMCO,20160202,33,34.35,30.5,31.2,774372,0
EMKAY,20160202,64.1,72.35,64.1,66.05,29423,0
EMMBI,20160202,67,67.8,63.2,63.2,75948,0
ENERGYDEV,20160202,43,45.5,41.5,43.8,420177,0
ENGINERSIN,20160202,191,192,188,188.95,1633202,0
ENIL,20160202,726,742,707.05,717.65,778,0
ENTEGRA,20160202,4,4,3.7,3.7,602,0
EON,20160202,59.6,60,56.65,57.1,6913,0
EROSMEDIA,20160202,207,219.5,204,206.8,3156003,0

ESABINDIA,20160202,540,547.95,535.1,540.3,1150,0
ESCORTS,20160202,136,137.9,128,132.15,903559,0
ESL,20160202,3.7,3.75,3.6,3.7,811578,0
ESSAROIL,20160202,261.4,261.4,260.2,260.3,94996,0
ESSARSHPNG,20160202,27.4,28.3,26.4,27.15,81212,0
ESSDEE,20160202,190.9,197.05,184.15,191.1,759289,0
ESSELPACK,20160202,160.35,163.95,157.05,159.95,39361,0
ESTER,20160202,65,65,61,62.2,54471,0
EUROCERA,20160202,3.3,3.3,3.2,3.2,33120,0
EUROTEXIND,20160202,28.6,28.6,28.1,28.1,1300,0
EVEREADY,20160202,247.45,250.3,237.15,241.1,135925,0
EVERESTIND,20160202,236.05,239.35,225.1,229.65,48856,0
EVERONN,20160202,26.9,27.2,26.2,26.4,23610,0
EXCEL,20160202,33.75,40.6,33.75,40.05,182501,0
EXCELCROP,20160202,1145.35,1145.4,1091.05,1104.1,1010,0
EXCELINDUS,20160202,200.4,202.9,193,194.9,8787,0
EXIDEIND,20160202,122.9,125.75,121.5,122.15,1156921,0
FACT,20160202,21.75,21.8,21.05,21.35,14634,0
FAGBEARING,20160202,3968,3983.05,3915,3920.05,571,0
FARMAXIND,20160202,0.25,0.3,0.25,0.3,269925,0
FCEL,20160202,24.05,24.1,22.55,22.8,2155349,0
FCL,20160202,28,28.5,26.4,26.75,132118,0
FCSSOFT,20160202,0.45,0.45,0.4,0.45,501961,0
FDC,20160202,193.95,196.1,190.7,192.2,18722,0
FEDDERLOYD,20160202,82.15,87.4,77.3,83.65,406982,0
FEDERALBNK,20160202,47.4,47.9,46.1,46.55,4096702,0
FIEMIND,20160202,746,774,745,762.4,30548,0
FILATEX,20160202,37,38.45,36.75,37.75,3554,0
FINANTECH,20160202,102.7,103.4,98,98.65,211762,0
FINCABLES,20160202,229.45,235.95,226.2,232.25,37844,0
FINPIPE,20160202,322.9,324,309.1,311.1,34209,0
FLEXITUFF,20160202,193,194.3,186.15,187.5,37756,0
FLFL,20160202,87.3,88.55,84.85,85.85,97960,0
FMGOETZE,20160202,322.45,330,321,325.15,793,0
FMNL,20160202,34,35.75,33.1,33.65,41814,0
FORTIS,20160202,176.45,177.75,169.7,170.85,399417,0
FOSECOIND,20160202,1296,1317,1290.3,1297.4,202,0
FRL,20160202,141.85,144.8,136.5,138.35,299290,0
FRLDVR,20160202,115.5,115.5,107.05,107.4,716,0
FSL,20160202,37,37.05,34.8,35.1,1627764,0
GABRIEL,20160202,87.4,87.5,85.2,87.05,189054,0
GAEL,20160202,45.85,45.85,44,44.2,32477,0
GAIL,20160202,365,368.5,360,361.7,1237935,0
GAL,20160202,33,33.4,31.65,32.7,34751,0
GALLANTT,20160202,28,28.25,27.25,27.3,3128,0
GALLISPAT,20160202,404.3,420,403.8,404.9,26348,0
GAMMNINFRA,20160202,5.45,5.5,5.2,5.25,787095,0
GAMMONIND,20160202,18.4,18.4,16.25,16.8,470957,0
GANDHITUBE,20160202,224,224.1,221,223,557,0
GANECOS,20160202,146.6,159.35,146.6,153.4,54760,0
GANESHHOUC,20160202,106.35,107.95,104,105.3,2953,0
GANGOTRI,20160202,1.85,1.9,1.85,1.9,1464,0
GARDENSILK,20160202,24.85,25.3,24.25,24.45,13334,0
GARWALLROP,20160202,357.95,363,347,352.5,15708,0
GATI,20160202,120.95,124.7,115.1,116.7,1788869,0
GAYAPROJ,20160202,638.3,668.9,634,639.45,26413,0
GDL,20160202,294.05,294.05,276,281.15,164183,0
GEECEE,20160202,111.5,112,108.05,109.4,14735,0
GEINDSYS,20160202,10.3,10.8,10.2,10.2,6576,0
GEMINI,20160202,3.55,3.7,3.5,3.7,38988,0

GENESYS,20160202,63.5,65,57.65,59,3407,0
GENUSPAPER,20160202,5,5.15,4.95,5,35894,0
GENUSPOWER,20160202,59.3,59.65,54.15,55.15,688859,0
GEOJITBNPP,20160202,36,36.25,35,35.75,54059,0
GEOMETRIC,20160202,158.1,160.3,150.6,152.05,332343,0
GESHIP,20160202,339.85,346.25,334,335.3,91307,0
GHCL,20160202,123.1,124.6,114.65,116.3,228942,0
GICHSGFIN,20160202,224.05,226.2,220,221.25,42198,0
GILLANDERS,20160202,62.05,63.7,61.4,61.5,1311,0
GILLETTE,20160202,4445,4470,4420,4452.45,2495,0
GINNIFILA,20160202,16.25,17.35,16,17.15,116401,0
GIPCL,20160202,83,84,82,82.5,19476,0
GITANJALI,20160202,37.05,37.95,37.05,37.3,181401,0
GKWLIMITED,20160202,700.1,768.95,700.1,755.1,2690,0
GLAXO,20160202,3295.9,3300,3236,3262.2,15388,0
GLENMARK,20160202,798.1,799.65,747.8,754.35,1094002,0
GLOBALVECT,20160202,106.8,108.65,101,101.1,11403,0
GLOBOFFS,20160202,331.95,331.95,312.1,314.95,10703,0
GLOBUSSPR,20160202,63.4,63.8,60,61,46319,0
GMBREW,20160202,848.85,870,841.75,844.95,54478,0
GMDCLTD,20160202,62,62.25,60.5,60.75,451738,0
GMRINFRA,20160202,12.85,13.5,12.55,12.7,24406776,0
GNFC,20160202,81.45,83.3,79.35,81.6,127468,0
GOACARBON,20160202,75.6,75.75,72.15,72.75,9777,0
GOCLCORP,20160202,140.5,143,140.25,141.75,4558,0
GODFRYPHLP,20160202,1285.4,1291.5,1226.05,1238.15,80841,0
GODREJCP,20160202,1264.5,1273.25,1222.05,1237.25,587234,0
GODREJIND,20160202,354,355.4,338,340.65,131111,0
GODREJPROP,20160202,304.8,308.7,297.5,300.05,344919,0
GOKEX,20160202,52,53,49.75,50.2,76534,0
GOKUL,20160202,16.3,16.3,16,16.1,2630,0
GOLDBEES,20160202,2436.3,2452.1,2435.5,2448.55,15203,0
GOLDENTOBC,20160202,43.45,43.45,42.2,42.65,4419,0
GOLDIAM,20160202,49,49,46.9,46.95,4520,0
GOLDINFRA,20160202,19.95,20.45,19.7,19.7,9371,0
GOLDSHARE,20160202,2431,2450,2431,2446.3,2418,0
GOLDTECH,20160202,4.75,4.75,4.75,4.75,20,0
GOODLUCK,20160202,98.5,101.5,97,97.3,24404,0
GPIL,20160202,57,58.8,56.3,56.8,4021,0
GPPL,20160202,158.7,159.6,152.75,155.55,371519,0
GRANULES,20160202,114.2,116.65,113.2,114.25,961377,0
GRAPHITE,20160202,74,74.75,73.3,73.7,4274,0
GRASIM,20160202,3456,3479,3413.3,3439.2,80276,0
GRAVITA,20160202,25.6,25.6,23.85,24.6,142247,0
GREAVESCOT,20160202,128.3,128.4,125.1,126.45,174774,0
GREENFIRE,20160202,2,2.2,2,2,63785,0
GREENLAM,20160202,541.85,563.9,530,532.9,902,0
GREENPLY,20160202,184,189.6,178.2,184.4,41541,0
GREENPOWER,20160202,14.15,15.15,13.8,13.95,340684,0
GRINDWELL,20160202,711.05,732.75,698,710.85,2252,0
GRPLTD,20160202,895,1045,895,984.65,987,0
GRUH,20160202,252.55,257.85,250.65,252.7,71723,0
GSCLCEMENT,20160202,26,27.9,25.4,26.4,639820,0
GSFC,20160202,69.5,70.35,68.2,68.6,237986,0
GSKCONS,20160202,5890.65,5905,5825.5,5856.75,12764,0
GSPL,20160202,136,137.5,131,133.4,410259,0
GSS,20160202,33.6,35,32.55,33.6,6780,0
GTL,20160202,13.85,13.85,12.85,13.1,94476,0
GTLINFRA,20160202,2.6,2.65,2.5,2.55,711117,0
GTNIND,20160202,13.25,13.25,12.3,13.25,187,0

GTNTEX,20160202,12.9,13,12.9,12.9,210,0
GTOFFSHORE,20160202,42.55,42.55,41.15,41.55,14708,0
GUFICBIO,20160202,46.85,46.85,43.85,44.1,59933,0
GUJALKALI,20160202,182,187.6,178.65,182.2,43882,0
GUJAPOLLO,20160202,138,141,137,139.85,37542,0
GUJFLUORO,20160202,498,521,485.65,495.5,63398,0
GUJGASLTD,20160202,555,558,536.1,540.9,75992,0
GUJNRECOKE,20160202,3.25,3.45,3.25,3.3,1194405,0
GUJNREDVR,20160202,2.35,2.45,2.3,2.3,7768,0
GULFOILLUB,20160202,522,552.5,512.2,518.45,14098,0
GULFPETRO,20160202,67.9,67.9,63,63.75,45218,0
GULPOLY,20160202,420,420,392.05,396.6,8361,0
GVKPIL,20160202,7.75,7.8,7.3,7.35,2606220,0
HANUNG,20160202,9.5,9.5,8.8,9.1,45581,0
HARITASEAT,20160202,430,430,410,411.45,2819,0
HARRMALAYA,20160202,54.25,54.6,51.6,52.05,24704,0
HATHWAY,20160202,37.75,38.55,37.6,37.7,37760,0
HATSUN,20160202,405.4,408,405,405,4884,0
HAVELLS,20160202,305.1,311,302.1,305.2,2012188,0
HBLPOWER,20160202,41.5,41.5,38.65,39.05,165721,0
HBSTOCK,20160202,8.2,8.2,7,7.85,2453,0
HCC,20160202,22.5,22.7,19.6,20.2,4973238,0
HCIL,20160202,17.25,18.25,15.85,16.4,14849899,0
HCL-INSYS,20160202,46,46.4,43.45,43.8,1379625,0
HCLTECH,20160202,880,885,867.05,872.65,1112732,0
HDFC,20160202,1177.6,1192.85,1166.5,1179.8,2338231,0
HDFCBANK,20160202,1065,1065.25,1050.2,1053.8,1632157,0
HDFCMFGETF,20160202,2515,2525,2506.25,2512.5,479,0
HDFCNIFETF,20160202,752.05,755.1,752.05,753.37,1324,0
HDIL,20160202,72.4,74.5,71.35,71.85,14465195,0
HEG,20160202,141.85,143,137.5,138.05,7781,0
HEIDELBERG,20160202,70.1,73,70.1,71.2,2499520,0
HERCULES,20160202,160.05,160.95,154.05,156.05,4175,0
HERITGFOOD,20160202,489.1,522,488.3,511.3,63505,0
HEROMOTOCO,20160202,2541.6,2550.75,2508.6,2518.3,234228,0
HESTERBIO,20160202,479,484,444.4,470.6,6078,0
HEXATRADEX,20160202,16.25,16.35,15.4,15.9,13108,0
HEXAWARE,20160202,232.7,236,227.75,231.7,942575,0
HFCL,20160202,21.85,22.25,20.8,20.9,7479612,0
HGS,20160202,472.55,472.55,459.65,462.6,9786,0
HIKAL,20160202,154.85,159,148.05,150.25,47920,0
HIL,20160202,576.55,603,564,569.3,6529,0
HILTON,20160202,19.7,21.9,18.5,18.5,4568,0
HIMATSEIDE,20160202,203.75,205,194.75,197.4,250231,0
HINDALCO,20160202,71.75,71.8,68.2,68.55,6192773,0
HINDCOMPOS,20160202,1040.1,1079,1040.1,1060.35,8,0
HINDCOPPER,20160202,49.4,50,48.95,49.1,35848,0
HINDDORROL,20160202,14.45,14.65,13.65,13.75,85475,0
HINDMOTORS,20160202,5.9,6.05,5.85,5.85,127444,0
HINDNATGLS,20160202,80,86.9,78.15,81.25,17472,0
HINDOILEXP,20160202,32.1,32.1,30.6,30.75,172568,0
HINDPETRO,20160202,806.5,812.35,781.7,784.4,1227756,0
HINDUJAFO,20160202,33.55,33.55,33.55,33.55,400,0
HINDUJAVEN,20160202,402,405.95,397.1,399.25,2497,0
HINDUNILVR,20160202,809.5,809.95,796.95,800.1,960236,0
HINDZINC,20160202,159,160.6,154.5,155.85,564526,0
HIRECT,20160202,81.95,83.2,78.15,79.05,8321,0
HITACHIHOM,20160202,1237,1249.3,1202,1213.7,2477,0
HITECHGEAR,20160202,282.05,284.9,277.5,277.8,3782,0
HITECHPLAS,20160202,167.05,173,161.2,163.35,18225,0

HMT,20160202,45.9,47.7,45.6,46.3,180602,0
HMVL,20160202,280,280,275.2,278.15,4290,0
HNGSNGBEES,20160202,1935,1935,1838.6,1838.6,512,0
HOCL,20160202,15.6,15.75,14.85,14.9,36533,0
HONAUT,20160202,8501.1,8664.2,8414.5,8506.1,304,0
HONDAPOWER,20160202,1190,1289.9,1173.3,1217.1,2303,0
HOTELEELA,20160202,18.8,19.5,18.65,18.8,50475,0
HOTELRUGBY,20160202,5.05,5.05,5.05,5.05,125,0
HOVS,20160202,101.8,101.8,94.8,97,20256,0
HSIL,20160202,278.7,281,268.1,272.95,46860,0
HTMEDIA,20160202,77,77.4,75.9,76.55,265876,0
HUBTOWN,20160202,109.5,110.25,107.15,109.9,2959,0
IBREALEST,20160202,55.2,55.7,51.8,52.35,4691849,0
IBULHSGFIN,20160202,714.3,718.5,689.75,693.85,1075193,0
IBVENTURES,20160202,21.95,21.95,21.05,21.3,143768,0
IBWSL,20160202,14.95,15.65,14.55,15.15,691649,0
ICICIBANK,20160202,218,219.7,209.7,210.4,28928563,0
ICIL,20160202,1137.8,1199,1120,1193.6,90607,0
ICNX100,20160202,88.99,88.99,83.01,87.62,212,0
ICRA,20160202,3890.05,3919,3848,3864,208,0
ICSA,20160202,3,3.15,2.95,2.95,31214,0
IDBI,20160202,58.8,61,58.4,59.45,7885621,0
IDBIGOLD,20160202,2481,2567,2480,2549.9,3218,0
IDEA,20160202,105,106.85,103.2,104.05,6507830,0
IDFC,20160202,40.6,41.7,40.3,40.8,6525963,0
IDFCBANK,20160202,58.4,58.75,53.75,54.35,4109847,0
IFBAGRO,20160202,435,450,418,422.2,2955,0
IFBIND,20160202,389.95,389.95,372.35,377.6,8832,0
IFCI,20160202,22.2,23.55,22.2,22.85,19347134,0
IFGLREFRAC,20160202,92.5,93.85,88.2,89.2,8509,0
IGARASHI,20160202,582.8,608,552.95,555.1,89355,0
IGL,20160202,564.6,573,559.3,567.05,514265,0
IGOLD,20160202,2503,2516,2503,2516,66,0
IGPL,20160202,120.5,120.5,114.3,117.3,94031,0
IIFL,20160202,210.2,210.2,202.3,206.35,30505,0
IITL,20160202,63.2,63.2,63.2,63.2,26,0
IL&FSENGG,20160202,57.4,58.25,55.5,56.1,17899,0
IL&FSTRANS,20160202,81.35,82.9,78.5,79.1,66162,0
IMFA,20160202,121.65,123.4,119,120.15,2335,0
IMPAL,20160202,671.05,676,670,671.05,602,0
IMPEXFERRO,20160202,1.85,1.9,1.8,1.9,19110,0
INDBANK,20160202,8.55,8.8,8.55,8.6,22378,0
INDHOTEL,20160202,110.2,112.3,108.5,111,1151895,0
INDIACEM,20160202,91.4,93,86.5,87.1,3392157,0
INDIAGLYCO,20160202,86.2,93.2,85.1,87.15,101572,0
INDIANB,20160202,93.15,93.15,87.5,88.35,259151,0
INDIANCARD,20160202,262.05,281.35,247.55,254.4,6509,0
INDIANHUME,20160202,357.85,362.95,350.05,354.1,5875,0
INDIGO,20160202,882.5,887.8,832.65,845,2513511,0
INDLMETER,20160202,104.95,105,102,102.75,4129,0
INDNIPPON,20160202,386.45,396,380.1,387.55,2065,0
INDOCO,20160202,320,324.45,318.15,321.7,11039,0
INDORAMA,20160202,31.25,31.4,29.05,29.6,56687,0
INDOSOLAR,20160202,9.4,9.85,9.1,9.55,3144146,0
INDOTECH,20160202,206,211.9,196,198.85,18256,0
INDOTHAI,20160202,23.3,23.7,23.3,23.7,200,0
INDOWIND,20160202,4.85,5,4.75,4.75,11489,0
INDRAMEDCO,20160202,57.15,58.45,56.8,57.65,135332,0
INDSWFTLAB,20160202,43,43,40.5,41.25,54922,0
INDSWFTLTD,20160202,7.1,7.35,6.85,7.2,32451,0

INDTERRAIN,20160202,116.95,116.95,114.5,114.7,20527,0
INDUSINDBK,20160202,927,932,903.8,908.25,688338,0
INFINITE,20160202,221,225.65,219.05,221.05,18007,0
INFOMEDIA,20160202,5.05,5.2,4.95,4.95,59913,0
INFRABEES,20160202,250,257,244,246.47,2550,0
INFRATEL,20160202,376.2,376.95,362.85,367.4,1087146,0
INFY,20160202,1176.85,1190,1164,1175.55,3816351,0
INGERRAND,20160202,694,698,675,679,2954,0
INIFTY,20160202,81.25,81.25,80.1,81,1073,0
INOXLEISUR,20160202,220.6,224.9,212.55,215,356126,0
INOXWIND,20160202,312.95,315.5,299.5,302.5,107687,0
INSECTICID,20160202,352,355,330.65,342.25,10053,0
INTELLECT,20160202,232.5,237.7,222.1,224.8,550018,0
INVENTURE,20160202,13.25,13.35,12.25,12.45,1375,0
IOB,20160202,25.15,25.45,24.6,24.8,1098213,0
IOC,20160202,403,405.6,397.25,398.6,712131,0
IOLCP,20160202,69.9,70.6,63.7,68.95,31286,0
IPAPPM,20160202,277,277.75,269.35,271.4,54080,0
IPCALAB,20160202,650,658.7,629,654.3,338209,0
IRB,20160202,244,246.4,236.55,238.75,907334,0
ISENSEX,20160202,220,221,220,221,32,0
ISFT,20160202,312.15,319.85,301.5,306.3,25373,0
ISMTLTD,20160202,8,8.2,7.5,7.55,29268,0
ITC,20160202,323.9,325.9,321.45,324.25,4711218,0
ITDCEM,20160202,100,101.85,100,100.15,51619,0
ITI,20160202,27.1,27.35,25.55,25.85,124509,0
IVC,20160202,18,18.35,17.75,17.95,110483,0
IVP,20160202,105.5,105.5,100.3,101,1286,0
IVRCLINFRA,20160202,8.1,8.1,7.75,7.8,850823,0
IZMO,20160202,53.7,54.55,50.6,51.45,31191,0
J&KBANK,20160202,71.3,72.35,70.65,71.35,286500,0
JAGRAN,20160202,161.75,161.95,156,156.95,61826,0
JAGSNPHARM,20160202,46.3,47.8,44.8,45.7,78264,0
JAIBALAJI,20160202,6.7,6.95,6.55,6.6,19749,0
JAICORPLTD,20160202,67.3,68.45,64.05,65.25,688976,0
JAIHINDPRO,20160202,10.25,10.35,9.4,9.45,7386,0
JAINSTUDIO,20160202,5.1,5.1,5.1,5.1,1,0
JAMNAAUTO,20160202,153.6,156.2,144.8,146.95,1069364,0
JAYAGROGN,20160202,126.5,127.8,121.05,122.1,9979,0
JAYBARMARU,20160202,137,141.85,134.2,136.5,11706,0
JAYNECOIND,20160202,8,8.15,7.85,7.9,26324,0
JAYSREETEA,20160202,85.5,85.7,80.5,81.75,71459,0
JBCHEPHARM,20160202,264.55,266.5,255.1,256.5,81094,0
JBFIND,20160202,221.45,224.4,215.95,217.45,23126,0
JBMA,20160202,152,156.05,145.2,147.6,11420,0
JCTEL,20160202,0.35,0.4,0.35,0.35,37512,0
JENSONICOL,20160202,9.95,9.95,9.45,9.45,29125,0
JETAIRWAYS,20160202,611.1,619.3,595.75,601.45,4924956,0
JHS,20160202,27.05,27.05,26.2,27.05,25474,0
JIKIND,20160202,1.1,1.1,1,1,6711,0
JINDALPHOT,20160202,155,156.7,148.1,151.1,1708,0
JINDALPOLY,20160202,492.95,498.65,468.2,470.3,105647,0
JINDALSAW,20160202,49.25,50.45,48.05,48.1,428332,0
JINDALSTEL,20160202,64.35,64.45,59.7,60.05,7898455,0
JINDCOT,20160202,10.9,11.2,10.5,10.65,76034,0
JINDRILL,20160202,119.6,121.85,119.6,120.9,2816,0
JINDWORLD,20160202,131.5,135,125,132.7,384,0
JISLDVREQS,20160202,43.9,43.95,41.45,41.6,41489,0
JISLJALEQS,20160202,65.1,65.7,62.4,62.6,2332228,0
JKCEMENT,20160202,496,496,469,475.15,5007,0

JKIL,20160202,363.15,371,356.1,368.65,16126,0
JKLAKSHMI,20160202,298.5,299.95,281,284.95,57133,0
JKPAPER,20160202,48.45,48.45,46.5,46.7,149475,0
JKTYRE,20160202,91.8,92,89.45,90,529384,0
JMA,20160202,179.65,180.25,179.6,180.25,2224,0
JMCPROJECT,20160202,211.05,213.75,209.05,211.55,12290,0
JMFINANCIL,20160202,41.7,41.75,39.7,40.1,228662,0
JMTAUTOLTD,20160202,80.8,84.4,78,79.7,70183,0
JOCIL,20160202,174.4,179.85,174.4,175.3,7218,0
JPASSOCIAT,20160202,8.95,9,8.55,8.65,21184100,0
JPINFRATEC,20160202,10.6,10.65,10.35,10.45,324515,0
JPOLYINVST,20160202,82.95,82.95,80.8,81.1,610,0
JPPOWER,20160202,6,6.1,5.7,5.8,1185171,0
JSL,20160202,22.95,23,21.5,21.85,115025,0
JSLHISAR,20160202,33,33,31.6,31.6,64036,0
JSWENERGY,20160202,75,76.7,74,74.4,1138000,0
JSWHL,20160202,1001.45,1029,994.95,995.2,4641,0
JSWSTEEL,20160202,1052.05,1060.45,998.95,1003.3,983535,0
JUBILANT,20160202,355.4,357.9,338,342.2,365251,0
JUBLFOOD,20160202,1234,1247.4,1206.25,1219.3,357893,0
JUBLINDS,20160202,182,183.9,173.55,176.3,7111,0
JUNIORBEES,20160202,186.99,186.99,182.45,183.19,6546,0
JUSTDIAL,20160202,569.35,601.95,569.35,591,6191819,0
JVLAGRO,20160202,20.55,21.3,20.1,20.45,72911,0
JYOTHYLAB,20160202,284.85,284.9,274,281,66492,0
JYOTISTRUC,20160202,17.6,17.6,15.9,16.05,692544,0
KABRAEXTRU,20160202,87.9,88,84.2,84.4,2821,0
KAJARIACER,20160202,968,974.95,945,951.25,155088,0
KAKATCEM,20160202,129.6,133,129,130.1,2774,0
KALINDEE,20160202,150.9,151.25,143.3,145.15,179770,0
KALPATPOWR,20160202,204.9,205.05,194.55,196.8,31590,0
KALYANIFRG,20160202,278.1,278.5,278.1,278.5,50,0
KAMATHOTEL,20160202,39.4,39.6,38,38.8,4601,0
KANANIIND,20160202,19,19.5,17.7,19.5,104982,0
KANORICHEM,20160202,69.8,71.7,67.65,68.05,69817,0
KANSAINER,20160202,270,273.9,264,269.6,251320,0
KARMAENG,20160202,22,22,21,21.6,4434,0
KARURVYSYA,20160202,461,470,459.85,461.5,96898,0
KAUSHALYA,20160202,4.9,5.1,4.9,5.1,3204,0
KAVVERITEL,20160202,19.8,19.8,19.1,19.1,1565,0
KAYA,20160202,1005.05,1005.35,990.85,994.05,11586,0
KCP,20160202,70.2,71.25,69.5,70.15,85562,0
KCPSUGIND,20160202,26.5,26.5,24.5,24.7,391927,0
KEC,20160202,125.9,126.35,119.5,120.65,283447,0
KECL,20160202,30.85,32.2,30.15,30.4,101924,0
KEI,20160202,112.8,112.8,110.4,110.6,121534,0
KEMROCK,20160202,18.7,18.7,17.55,17.75,3292,0
KERNEX,20160202,45.5,46.55,44.5,44.75,18227,0
KESARENT,20160202,30.25,30.95,29.75,29.75,1985,0
KESORAMIND,20160202,93.05,94.4,89.25,90.7,83749,0
KGL,20160202,2.05,2.05,1.9,1.9,1394095,0
KHAITANELE,20160202,35.6,38.1,35.6,38.1,167,0
KHANDSE,20160202,16.9,16.9,16.9,16.9,1,0
KICL,20160202,1524.5,1550,1524,1550,7,0
KIL,20160202,42.9,43.95,42.4,42.5,8112,0
KILITCH,20160202,42,43.4,41,41.55,3913,0
KIRIINDUS,20160202,83.4,85.85,78.15,79.1,69334,0
KIRLOSBROS,20160202,125.55,125.8,121.9,123.2,5210,0
KIRLOSENG,20160202,240.7,240.7,228.05,231.8,4255,0
KIRLOSIND,20160202,629.85,629.85,601,604.1,46,0

KITEX,20160202,486.7,506.65,476.1,484.1,833810,0
KKCL,20160202,2038.95,2049,1965,1998.05,177,0
KMSUGAR,20160202,5.7,5.8,5.6,5.6,78159,0
KNRCON,20160202,499.85,509.5,489.3,500,83324,0
KOHINOOR,20160202,46.05,47.1,45.5,45.65,24343,0
KOKUYOCMLN,20160202,80.85,82.5,79.25,79.8,51084,0
KOLTEPATIL,20160202,111.45,112,105.45,106.45,33025,0
KOPRAN,20160202,60,60.85,58.2,58.7,331009,0
KOTAKBANK,20160202,687,691,671.5,677.15,601307,0
KOTAKBKETF,20160202,154.4,156.9,152,152.01,405843,0
KOTAKGOLD,20160202,241.95,242.25,240.55,242.05,16969,0
KOTAKNIFTY,20160202,765,767.99,755,757.09,49072,0
KOTAKPSUBK,20160202,226,234.99,222.3,223.34,16469,0
KOTARISUG,20160202,11,12.35,10.95,11.3,48045,0
KOTHARIPET,20160202,23,23,21.75,21.9,19318,0
KOTHARIPRO,20160202,197,204,195,196.75,16610,0
KPIT,20160202,141.75,143.45,139.45,142.1,542643,0
KPRMILL,20160202,720.2,737.5,710.2,721.3,23055,0
KRBL,20160202,239.1,241,227.65,229.2,1063956,0
KRIDHANINF,20160202,110,111.4,102.7,104.65,39065,0
KSBPUMPS,20160202,559.65,561,545,550.2,958,0
KSCL,20160202,360,377,359.1,367.55,1328217,0
KSERASERA,20160202,0.25,0.3,0.25,0.3,92735,0
KSK,20160202,46.5,47.5,43.5,44.4,45605,0
KSL,20160202,150.2,152.3,142.25,144.4,84459,0
KTIL,20160202,447.9,449.5,421,432.35,10053,0
KTKBANK,20160202,98.1,100.2,97.3,98.25,1639831,0
KWALITY,20160202,118.15,118.55,108.85,110.4,865460,0
L&TFH,20160202,58.3,58.7,57.3,57.5,1360238,0
LAKPRE,20160202,47.8,50,47.35,47.35,3254,0
LAKSHMIEFL,20160202,17.85,18.4,17.15,17.6,91371,0
LAKSHVILAS,20160202,95.75,97,93.6,95.4,293248,0
LALPATHLAB,20160202,804.9,817.2,785.55,798,182113,0
LAMBODHARA,20160202,130.05,132,125.05,126.5,18149,0
LAOPALA,20160202,645,658,624.3,628.15,59277,0
LAXMIMACH,20160202,3526.8,3572,3425,3496,1447,0
LCCINFOTEC,20160202,0.55,0.55,0.55,0.55,10,0
LFIC,20160202,39.9,39.9,38.05,38.1,1101,0
LGBBROSLTD,20160202,462.5,473.45,450,454.25,1458,0
LGBFORGE,20160202,6.3,6.45,6.1,6.2,64691,0
LIBERTSHOE,20160202,167.1,168.25,161.6,163.3,20395,0
LICHSGFIN,20160202,465.25,471.8,447.95,450.95,2315078,0
LICNETFGSC,20160202,14.57,14.63,14.57,14.63,56,0
LINCOLN,20160202,190.85,193.4,176.15,178.3,166914,0
LINCPEN,20160202,213,213,206.1,206.7,1946,0
LINDEINDIA,20160202,284.9,285,276.55,279.25,841,0
LIQUIDBEES,20160202,1000,1000.01,999.99,999.99,476977,0
LITL,20160202,6,6.05,5.9,5.95,2236704,0
LLOYDELENG,20160202,260.15,261.9,233.5,238.6,328120,0
LML,20160202,8.95,9.1,8.4,8.6,227165,0
LOKESHMACH,20160202,77.65,77.65,74.6,75.4,10618,0
LOTUSEYE,20160202,22.2,22.4,20.3,20.35,176976,0
LOVABLE,20160202,254.15,261.9,247.25,248.7,28443,0
LPDC,20160202,4,4.3,4,4,1325,0
LT,20160202,1124,1145,1111,1121.9,3003762,0
LUMAXAUTO,20160202,42.15,43.8,39.8,40.5,9896,0
LUMAXIND,20160202,441.15,448.5,421.1,426.65,5918,0
LUMAXTECH,20160202,330.1,337.85,319.5,324.3,6912,0
LUPIN,20160202,1703,1734.6,1700,1705.8,958341,0
LUXIND,20160202,3000,3190,2970,3058.7,1890,0

LYCOS,20160202,28.05,30,28.05,28.55,940959,0
LYKALABS,20160202,92.25,93.5,88,89.25,134643,0
LYPSAGEMS,20160202,121.95,125,117.1,119.45,137228,0
M&M,20160202,1227.95,1241.3,1200,1206.65,516447,0
M&MFIN,20160202,206.35,211.7,203.4,208.15,757154,0
M100,20160202,12.84,13.14,12.84,12.92,4751,0
M50,20160202,72,72.99,71.01,71.51,439,0
MAANALU,20160202,29.25,29.9,28.35,29.75,4840,0
MADHAV,20160202,61.6,62.3,59.1,59.7,8563,0
MADHUCON,20160202,59.1,59.9,57.5,58,21178,0
MADRASFERT,20160202,13.2,13.65,13.2,13.2,6979,0
MAGMA,20160202,75.8,75.85,71,73.2,54387,0
MAGNUM,20160202,3.75,3.85,3.6,3.7,2989,0
MAHABANK,20160202,29.95,30.3,29.4,29.65,45263,0
MAHINDCIE,20160202,237,239.8,233.35,235,61871,0
MAHLIFE,20160202,469.5,472,464.5,468.6,8028,0
MAHSCOOTER,20160202,1243.3,1255,1145,1236.1,9291,0
MAHSEAMLES,20160202,144.4,146.5,139.95,141.9,39136,0
MAITHANALL,20160202,100,102,96.75,100.05,4827,0
MAJESCO,20160202,601,601,558,569.35,187655,0
MALUPAPER,20160202,12.5,13,12.5,13,1610,0
MANAKALUCO,20160202,3.5,3.8,3.2,3.65,10180,0
MANAKCOAT,20160202,6.3,6.6,6.3,6.6,102287,0
MANAKINDST,20160202,4.7,5.3,4.4,5,27150,0
MANAKSIA,20160202,44,45.3,42.9,43.35,6730,0
MANAKSTEEL,20160202,10.2,10.2,9.45,9.5,2654,0
MANALIPETC,20160202,27.4,27.9,24.4,25.1,1305871,0
MANAPPURAM,20160202,29.25,30,28,28.3,6193301,0
MANDHANA,20160202,293.8,297.5,292.6,294.3,21910,0
MANGALAM,20160202,243,252,233,239.1,76867,0
MANGCHEFER,20160202,41.25,41.95,41,41.7,2542,0
MANGLMCEM,20160202,182,182,173,174.95,7632,0
MANGTIMBER,20160202,22.8,25.05,22.35,24.75,88485,0
MANINDS,20160202,73.05,73.6,69.4,69.9,154222,0
MANINFRA,20160202,37,39.1,35.8,36.4,932236,0
MANPASAND,20160202,484.5,556,461,472.15,134686,0
MANUGRAPH,20160202,58.95,61.1,56.1,56.65,132550,0
MARALOVER,20160202,30.8,31,29.25,29.9,37490,0
MARICO,20160202,226.05,227.95,220.9,222.75,959010,0
MARKSANS,20160202,65.5,65.65,61.4,62.05,2294196,0
MARUTI,20160202,3952.6,3985,3851.55,3874.95,902619,0
MASTEK,20160202,138.55,139.55,133,133.7,66115,0
MAWANASUG,20160202,22.8,22.95,21.05,22,39393,0
MAX,20160202,377.85,380,356.1,371.2,59106,0
MAXWELL,20160202,49.5,49.8,47.05,47.4,149767,0
MAYURUNIQ,20160202,468.05,480,458.95,472.7,26960,0
MBECL,20160202,85.6,87.75,83.5,84.45,47701,0
MBLINFRA,20160202,167.1,169,162,163.4,48052,0
MCDHOLDING,20160202,25.9,28.4,25.5,26.25,63545,0
MCDOWELL-N,20160202,2467.9,2503.95,2435.15,2454.65,158787,0
MCLEODRUSS,20160202,155,156.8,151.25,152.7,213123,0
MCX,20160202,871,875.6,837.5,843.5,73668,0
MEGASOFT,20160202,8.5,8.8,8.2,8.3,51941,0
MEGH,20160202,21.6,22.55,21.3,21.45,538869,0
MELSTAR,20160202,7.9,7.9,7.9,7.9,100,0
MENONBE,20160202,61,61.95,59.2,61,10111,0
MEP,20160202,44.6,44.95,43.45,43.6,214724,0
MERCATOR,20160202,23,23.1,21.75,21.95,826433,0
MERCK,20160202,720,721.8,709,711.1,3680,0
METALFORGE,20160202,68,68,63.7,64.15,29811,0

METKORE,20160202,3.2,3.35,3.2,3.25,34915,0
MHRIL,20160202,398.8,398.8,384.95,387.45,10413,0
MIC,20160202,22.1,24.75,21.6,23,2265173,0
MICROSEC,20160202,86.05,87.1,85,85.65,8249,0
MINDACORP,20160202,95.4,95.85,93.1,94.9,47389,0
MINDAIND,20160202,820,850,810,832.25,15897,0
MINDTREE,20160202,1499,1528,1482,1517.75,301957,0
MIRCELECTR,20160202,14.65,14.65,13.65,13.7,173882,0
MIRZAINT,20160202,102.9,102.9,99,99.75,212904,0
MMFL,20160202,460,465,448,449.7,2322,0
MMTC,20160202,41,41.8,40.05,40.2,148680,0
MOHITIND,20160202,66.6,66.6,62.85,64,33291,0
MOIL,20160202,204,206,201.4,201.9,15708,0
MOLDTKPAC,20160202,303,303.45,288.15,292.6,13963,0
MONNETISPA,20160202,26.15,26.15,24.8,25.1,28256,0
MONSANTO,20160202,2210,2223.7,2130,2145.8,4010,0
MONTECARLO,20160202,495,497.75,462.4,466.2,40555,0
MORARJEE,20160202,41.4,44,38.3,40.4,26197,0
MOREPENLAB,20160202,34.2,35.15,33.6,34.25,6835966,0
MOSERBAER,20160202,11.25,11.65,10.95,11.15,2306841,0
MOTHERSUMI,20160202,266.5,269.7,256.3,257.65,1919341,0
MOTILALOFS,20160202,284.05,290,282.05,286.25,55651,0
MOTOGENFIN,20160202,41,41,39.95,39.95,500,0
MPHASIS,20160202,452.6,468.85,444,451.5,144557,0
MPSLTD,20160202,684.9,685,673,679.5,13810,0
MRF,20160202,34100,35095,34000.1,34618.75,7620,0
MRO-TEK,20160202,40,43,38.85,41.05,71913,0
MRPL,20160202,65,65.45,60.3,61.7,390016,0
MSPL,20160202,11.9,12.45,11.15,12.45,884,0
MTEDUCARE,20160202,162,163.35,152.85,155.55,119191,0
MTNL,20160202,18.75,18.85,18.1,18.45,699419,0
MUKANDENGG,20160202,29.65,29.65,27.6,28.5,539,0
MUKANDLTD,20160202,38.35,38.95,37.55,38.1,4762,0
MUKTAARTS,20160202,66,66.9,62,62.5,24082,0
MUNJALAU,20160202,80.95,81,77.2,77.65,31607,0
MUNJALSHOW,20160202,180,182.9,176.35,177.9,6346,0
MURUDCERA,20160202,23.1,23.1,21.8,21.8,16898,0
MUTHOOTCAP,20160202,147.6,153.8,147.5,147.5,1910,0
MUTHOOTFIN,20160202,198,202,193,194.95,47852,0
MVL,20160202,0.45,0.45,0.35,0.4,193484,0
MYSOREBANK,20160202,393,394.9,384.6,389.5,2433,0
N100,20160202,339,340.65,310.03,320,1522,0
NAGAROIL,20160202,4.15,4.15,4,4,202787,0
NAGREEKEXP,20160202,32,34.5,32,32.3,1288,0
NAHARCAP,20160202,68.15,68.15,68.05,68.1,880,0
NAHARINDUS,20160202,54.4,56.4,54.1,56,2000,0
NAHARPOLY,20160202,51.1,51.9,47.5,48.8,6261,0
NAHARSPING,20160202,107,113,102.55,104.45,45236,0
NAKODA,20160202,0.35,0.4,0.35,0.4,230740,0
NATCOPHARM,20160202,524.3,526.8,513.2,516.25,71763,0
NATHBIOGEN,20160202,88,88,80.4,81.05,13656,0
NATIONALUM,20160202,34.8,34.9,34.1,34.25,504558,0
NATNLSTEEL,20160202,13.6,13.9,13.4,13.7,3020,0
NAUKRI,20160202,783,805.5,760.5,768.6,13829,0
NAVINFLUOR,20160202,1533.1,1585.8,1515,1553.25,20904,0
NAVKARCORP,20160202,199.2,200,195.15,197.45,34199,0
NAVNETEDUL,20160202,91,92.7,88.7,88.7,46464,0
NBCC,20160202,961,982.8,945.15,951.25,190135,0
NBVENTURES,20160202,155.25,162.65,150.3,151.4,7989,0
NCC,20160202,65.7,66.5,62.6,63,3438018,0

NCLIND,20160202,109.65,109.95,98.4,102.9,757388,0
NDL,20160202,138.95,139,130.15,133.75,142951,0
NDTV,20160202,78,88.9,78,86.05,1142437,0
NECLIFE,20160202,46.45,47.85,44.65,45,685428,0
NELCAST,20160202,60.85,63,58.75,59.95,25649,0
NELCO,20160202,104.4,104.4,97.9,98.7,178232,0
NEPCMICON,20160202,2,2.15,2,2,45765,0
NESCO,20160202,1648,1675,1641,1647.1,821,0
NESTLEIND,20160202,5480,5503.9,5420,5457.35,41682,0
NET4,20160202,2.4,2.4,2.4,2.4,50,0
NETWORK18,20160202,47.5,47.6,45.65,46.05,241557,0
NEULANDLAB,20160202,701.55,716.95,695,703.35,11191,0
NEXTMEDIA,20160202,19.05,19.3,18.55,18.8,35090,0
NEYVELILIG,20160202,75.75,76.05,71.15,71.5,143992,0
NFL,20160202,28,28.6,27.25,27.35,47271,0
NGCT,20160202,1.9,1.9,1.85,1.85,1200,0
NH,20160202,329.95,335,328.6,331.75,700751,0
NHPC,20160202,21,21.2,20.45,20.6,3239084,0
NIBL,20160202,52.1,53,52.1,52.85,212,0
NIFTYBEES,20160202,764.5,767,754,755.96,30055,0
NIITLTD,20160202,85.1,85.85,79.85,80.45,946992,0
NIITTECH,20160202,535.5,558,533.85,549.65,229455,0
NILAINFRA,20160202,13.95,13.95,13.1,13.25,196871,0
NILKAMAL,20160202,1385,1406,1295.5,1314.9,233679,0
NIPPOBATRY,20160202,1140.5,1140.5,1112,1123.5,1498,0
NIRVIKARA,20160202,58.9,58.9,53.2,53.95,10512,0
NITCO,20160202,43.4,44.1,39.25,41.2,297285,0
NITESHEST,20160202,13.45,13.7,12.55,12.7,131244,0
NITINFIRE,20160202,40.3,40.9,38.45,38.85,366476,0
NITINSPIN,20160202,70.35,72.3,69.65,70.25,57397,0
NMDC,20160202,80.5,80.9,78.65,78.9,1579819,0
NOCIL,20160202,51.75,53.15,49.15,49.65,1306917,0
NOIDATOLL,20160202,23.45,23.7,23.1,23.15,49672,0
NORBTEAEXP,20160202,8.3,8.9,8.3,8.9,319,0
NRBBEARING,20160202,117.05,118,114.5,115.55,6059,0
NSIL,20160202,621,635,615,617.25,182,0
NTPC,20160202,140,140.5,132.75,134.05,4616742,0
NUCLEUS,20160202,220.3,222,215.05,216.45,29422,0
NUTEK,20160202,0.65,0.7,0.65,0.65,12159,0
OBEROIRLTY,20160202,244.75,246.25,237.1,238.55,30115,0
OCCL,20160202,544,544,508.5,532.9,174,0
OCL,20160202,491.05,499.85,491.05,495.2,326,0
OFSS,20160202,3665,3790,3633.85,3750,33196,0
OIL,20160202,353,353.65,343.2,347.4,318488,0
OILCOUNTUB,20160202,29.25,29.8,27.8,27.8,4154,0
OISL,20160202,10.3,10.3,9.7,10.1,9706,0
OMAXAUTO,20160202,70.9,74.85,69.1,70.7,64786,0
OMAXE,20160202,135.55,135.85,135.2,135.3,458037,0
OMKARCHEM,20160202,199,200,191.5,193,56751,0
OMMETALS,20160202,50.15,51.4,49.2,49.6,51966,0
ONELIFECAP,20160202,39.1,39.5,37.25,37.9,21061,0
ONGC,20160202,222.2,224.4,215.4,216.55,4600320,0
ONMOBILE,20160202,134.25,138.3,132.1,134.7,1752043,0
ONWARDTEC,20160202,85,86.5,75.1,76.6,19930,0
OPTOCIRCUI,20160202,12.85,12.9,12.1,12.2,870245,0
ORBITCORP,20160202,7,7.1,6.65,6.75,73749,0
ORBTEXP,20160202,351,357,345,348,2909,0
ORCHIDPHAR,20160202,46.95,47,45.05,45.3,370503,0
ORICONENT,20160202,64.3,64.35,60.5,60.9,479478,0
ORIENTABRA,20160202,47.4,48.8,46.65,46.85,23631,0

ORIENTALTL,20160202,7.5,8.1,7.5,7.6,9084,0
ORIENTBANK,20160202,109.7,114,104.6,105.85,4323320,0
ORIENTBELL,20160202,148.1,153,145.35,150.15,9713,0
ORIENTCEM,20160202,145.4,146.95,142.3,142.8,6689,0
ORIENTHOT,20160202,23.4,23.7,23.1,23.3,22466,0
ORIENTPPR,20160202,38.95,39.5,37.55,39.1,1076907,0
ORIENTREF,20160202,79,79,77.5,78,1787,0
ORISSAMINE,20160202,1677,1707,1657.75,1658.85,2559,0
ORTEL,20160202,197.5,197.5,190.5,193.4,560,0
ORTINLABSS,20160202,24,24.7,23.45,24.45,99377,0
OUDHSUG,20160202,41,42.7,40.2,40.9,31406,0
PAEL,20160202,14.25,14.25,14.2,14.2,300,0
PAGEIND,20160202,12277.95,12451,12100,12298.65,12125,0
PALREDTECH,20160202,87.5,90,86.2,87.15,4714,0
PANACEABIO,20160202,108,108.75,105,105.6,8433,0
PANAMAPET,20160202,62,62.5,59.6,62,1101,0
PANORAMUNI,20160202,15.2,15.35,14.35,14.45,26629,0
PAPERPROD,20160202,215.1,219,211,212.7,8394,0
PARABDRUGS,20160202,8.45,8.5,7.8,7.9,81383,0
PARACABLES,20160202,3.5,3.5,3.5,3.5,20828,0
PARASPETRO,20160202,0.2,0.25,0.2,0.25,27573,0
PARRYSUGAR,20160202,29.25,29.25,27.7,27.85,435,0
PARSVNATH,20160202,19.3,19.75,18.7,18.9,73886,0
PATELENG,20160202,64.05,65.45,62.5,63.15,49932,0
PATINTLOG,20160202,102,104.8,96.05,98,119934,0
PATSPINLTD,20160202,9.55,9.55,9.4,9.45,1654,0
PBAINFRA,20160202,15.1,15.8,14.8,14.95,13087,0
PCJEWELLER,20160202,418.15,422.5,414.2,416.9,47626,0
PDPL,20160202,64.9,65.15,62.05,64.75,85003,0
PDSMFL,20160202,215,216,213,216,732,0
PDUMJEIND,20160202,21.2,21.5,19.8,20.1,4222,0
PDUMJEPULP,20160202,44.2,45,43.5,44.3,48665,0
PEARLPOLY,20160202,18.9,18.9,18,18,2452,0
PEL,20160202,985,995,951,954.25,58141,0
PENIND,20160202,51.05,51.4,46.75,47.65,673230,0
PENINLAND,20160202,20.2,20.2,19.3,19.5,27178,0
PENPEBS,20160202,157.6,157.6,150.05,150.4,397,0
PERSISTENT,20160202,666,672.5,662,666.7,197157,0
PETRONENGG,20160202,210,218.9,202,210.55,1125,0
PETRONET,20160202,258,259,252.65,254.55,1621386,0
PFC,20160202,173.95,175.7,168.6,169.15,3332327,0
PFIZER,20160202,2253,2265,2223,2240.5,3668,0
PFOCUS,20160202,50.4,50.5,48.65,48.85,15878,0
PFS,20160202,36.15,36.9,35.8,36,607466,0
PGEL,20160202,113.25,113.6,110,110.05,2250,0
PGHH,20160202,5526,5573.95,5392.25,5448.2,5904,0
PGIL,20160202,225.4,240,225.35,231.8,26249,0
PHILIPCARB,20160202,109.1,111.85,106.05,107,207125,0
PHOENIXLL,20160202,97,99.9,95.05,98.4,16388,0
PHOENIXLTD,20160202,305.9,307.75,293,296.4,14500,0
PIDILITIND,20160202,569.9,585.85,568.15,570.25,671437,0
PIIND,20160202,648.2,672.85,645.15,653.6,57565,0
PILANIINVS,20160202,1349.95,1350,1290,1293.55,378,0
PILITA,20160202,15.1,15.1,13.95,14.35,61941,0
PIONDIST,20160202,202.5,223.05,202.5,223.05,9433,0
PIONEEREMB,20160202,72.4,72.5,68.1,68.1,33010,0
PIPAVAVDOC,20160202,73.1,73.35,68.7,70.1,860064,0
PIRPHYTO,20160202,67.45,67.45,63,63.35,83681,0
PITTILAM,20160202,45.5,46.9,43.7,44.05,14528,0
PKTEA,20160202,168.5,168.5,138.1,138.55,2200,0

PLASTIBLEN,20160202,402,409.75,386,388.65,9578,0
PNB,20160202,90,93,89.05,89.5,9705728,0
PNBGILTS,20160202,24.35,24.5,24.15,24.25,29515,0
PNC,20160202,19.5,20.35,19.5,19.5,24381,0
PNCINFRA,20160202,512.85,513,488.05,505.35,8226,0
PNEUMATIC,20160202,742,742,715.5,730,63,0
POCHIRAJU,20160202,12.7,13.25,12.15,12.7,26080,0
POLARIS,20160202,213,213.9,212.75,213.1,98462,0
POLYMED,20160202,337,337,324.15,325,6010,0
POLYPLEX,20160202,250,250,236,243.7,11175,0
PONNIERODE,20160202,180,180,171,175,640,0
POWERGRID,20160202,146.5,150.35,145,146.25,10275266,0
POWERMECH,20160202,605,607,583.2,589.8,3579,0
PPAP,20160202,156.95,157,147,152.35,10808,0
PRABHAT,20160202,121,121.7,117.1,117.5,13306,0
PRADIP,20160202,1.95,1.95,1.9,1.95,12388,0
PRAENG,20160202,8.25,8.25,7.95,8.05,36926,0
PRAJIND,20160202,96.3,101.5,93.05,95.1,3049962,0
PRAKASH,20160202,29,29.85,28.05,28.25,64971,0
PRAKASHCON,20160202,5.15,5.25,4.85,4.85,162653,0
PRAKASHSTL,20160202,129,147,127.05,129.65,271412,0
PRATIBHA,20160202,39.95,40.4,38.5,38.85,104389,0
PRECOT,20160202,51.5,51.5,50,50,450,0
PRECWIRE,20160202,153.4,157.5,150.2,151.65,12704,0
PREMIER,20160202,46,46,42.3,43.45,3746,0
PRESSMN,20160202,54.4,54.4,49.5,50.95,11789,0
PRESTIGE,20160202,188.75,189.2,184.15,185.3,173630,0
PRICOL,20160202,50.35,50.35,47.5,48,756977,0
PRIMESECU,20160202,4.9,4.9,4.75,4.8,8384,0
PRISMCEM,20160202,76.5,79.3,76.3,77.65,91916,0
PROVOGE,20160202,7.1,7.1,6.65,6.65,90996,0
PROZONINTU,20160202,29.15,29.9,28,28.45,75207,0
PSB,20160202,34.7,34.85,33.9,34,71695,0
PSL,20160202,9.3,10.3,9.2,9.75,49533,0
PSUBNKBEES,20160202,244.6,252.1,242,242.47,1421,0
PTC,20160202,64.3,65.4,61.1,62.15,999212,0
PTL,20160202,110.65,115.9,104.3,106.5,133223,0
PUNJABCHEM,20160202,154.05,156.25,146.1,150.25,2582,0
PUNJLLOYD,20160202,25.4,25.55,24.3,24.4,577761,0
PURVA,20160202,50.75,51.45,49.8,50.05,35870,0
PVP,20160202,5.5,5.7,5.25,5.25,110245,0
PVR,20160202,779,780,761,766.35,71180,0
QGOLDHALF,20160202,1222.9,1229.4,1218.7,1226.55,225,0
QNIFTY,20160202,801.7,801.7,795,795,11,0
RADAAN,20160202,2.75,2.8,2.75,2.75,1652,0
RADICO,20160202,113.5,116.8,113.5,114.7,224538,0
RAIN,20160202,35.15,35.7,34.05,34.95,55516,0
RAINBOWPAP,20160202,32,32,31,31.5,10408,0
RAIREKMOH,20160202,155.5,174,155.5,168.9,7231,0
RAJESHEXPO,20160202,729.95,734,727.8,729.2,272551,0
RAJOIL,20160202,1.35,1.4,1.35,1.4,28300,0
RAJRAYON,20160202,0.6,0.65,0.6,0.6,140897,0
RAJSREESUG,20160202,30.5,31.9,29.25,29.55,9362,0
RAJTV,20160202,63.25,64.25,60.25,62.05,43067,0
RALLIS,20160202,163.7,165.8,156.15,158.45,122878,0
RAMANEWS,20160202,25.1,25.1,23.2,24.75,464359,0
RAMASTEEL,20160202,915,922.4,915,921,3976,0
RAMCOCEM,20160202,383.2,388.8,380.05,382.65,17452,0
RAMCOIND,20160202,105,111.2,103.5,105.3,130402,0
RAMCOSYS,20160202,640,659,621,624.65,9594,0

RAMKY,20160202,32.05,32.25,31,31.35,4271,0
RAMSARUP,20160202,3.6,3.6,3.4,3.4,20231,0
RANASUG,20160202,4.2,4.35,4.15,4.15,391076,0
RANEENGINE,20160202,490.15,491,490,490.1,139,0
RANEHOLDIN,20160202,587,601,558,584,6420,0
RASOYPR,20160202,0.3,0.3,0.25,0.3,15313173,0
RATNAMANI,20160202,483.35,495.85,471.5,480.4,3027,0
RAYMOND,20160202,412.65,412.65,400.05,401.95,17763,0
RBL,20160202,403.25,405.95,382.05,384.3,5631,0
RCF,20160202,42.95,43.15,41.5,41.75,353384,0
RCOM,20160202,60.9,62.25,59.05,59.6,15834232,0
RECLTD,20160202,193,194.4,185,185.75,2084924,0
REDINGTON,20160202,106.5,108.25,101.75,103.4,749842,0
REFEX,20160202,8.75,9.25,8.75,8.95,9950,0
REIAGROLTD,20160202,0.65,0.65,0.55,0.55,894733,0
REISIXTEN,20160202,0.4,0.4,0.4,0.4,1010,0
RELAXO,20160202,466.1,474.7,465,465.25,9159,0
RELBANK,20160202,1658,1658,1627.05,1636.95,4984,0
RELCAPITAL,20160202,373,378,355,357.85,4138129,0
RELCNX100,20160202,76.88,77.07,75.85,75.9,392,0
RELCONS,20160202,35.85,35.85,33.52,33.52,176,0
RELDIVOPP,20160202,19.25,19.25,19,19,150,0
RELGOLD,20160202,2363.5,2380,2363.5,2374.55,1117,0
RELIANCE,20160202,1030.3,1032.8,990.5,1001.15,3376466,0
RELIGARE,20160202,295,299.95,288.1,290.1,1404,0
RELIGAREGO,20160202,2194.8,2194.8,2090.05,2090.05,39,0
RELINFRA,20160202,461.2,471,444,449.15,4053394,0
RELNIFTY,20160202,77.73,77.73,77.1,77.1,8027,0
RELNV20,20160202,343.9,343.9,343.9,343.9,3,0
REMSONSIND,20160202,55,55,54.95,54.95,851,0
RENUKA,20160202,12.6,12.75,12.1,12.15,3034995,0
REPCOHOME,20160202,637,649.75,626.85,633.25,177034,0
REPRO,20160202,408.4,408.4,382.4,399.5,9152,0
RESPONIND,20160202,106.5,109,104,104.2,1723,0
REVATHI,20160202,617.1,648.85,617.1,621.55,113,0
RICOAUTO,20160202,40.9,40.9,36,37.7,237251,0
RIIL,20160202,370.8,373.8,351.1,353.2,237656,0
RJL,20160202,146,148,138.05,140,10247,0
RKDL,20160202,11.95,11.95,11.6,11.85,35018,0
RKFORGE,20160202,432,432,412.3,421.4,36864,0
RMCL,20160202,20.2,21.75,19.2,19.5,324817,0
RML,20160202,310.1,319.95,300,300,5854,0
RMMIL,20160202,1.05,1.15,1.05,1.05,82456,0
ROHITFERRO,20160202,6.6,6.6,5.95,6.05,38767,0
ROHLTD,20160202,79.05,83.2,76,82.7,247203,0
ROLTA,20160202,84.8,85.45,83,83.5,395974,0
ROSSELLIND,20160202,114.65,117.55,111.05,113.5,9026,0
RPGLIFE,20160202,241,251.75,238.9,243.35,86644,0
RPOWER,20160202,50.2,51.1,48.7,48.9,4763381,0
RPPINFRA,20160202,131.3,136.9,127.6,129.65,459657,0
RSSOFTWARE,20160202,71,75.25,70.45,72.6,924025,0
RSWM,20160202,326.95,326.95,295.05,302.05,79680,0
RSYSTEMS,20160202,72.85,74.25,71.15,71.6,14913,0
RTNINFRA,20160202,3.2,3.25,3.2,3.2,1296741,0
RTNPOWER,20160202,11,11.3,10.45,10.65,1628654,0
RUBYMILLS,20160202,352.95,359.7,346.45,349.75,19212,0
RUCHINFRA,20160202,8,8,8,8,51,0
RUCHIRA,20160202,64.5,66.15,61.5,62.9,133742,0
RUCHISOYA,20160202,24.15,24.3,23.5,23.7,150990,0
RUPA,20160202,270.65,275,260,263.9,3750,0

RUSHIL,20160202,222,223,210.3,212.9,61255,0
SABTN,20160202,348.05,363,345.95,347.75,3958,0
SADBHAV,20160202,308.05,310.2,301.1,303.6,7050,0
SADBHIN,20160202,86.3,88.95,86.3,87.95,100895,0
SAGCEM,20160202,407.05,411,403.85,407.5,2476,0
SAIL,20160202,42.8,42.95,39.05,39.35,6346011,0
SAKHTISUG,20160202,32.5,33.65,30.8,30.95,530759,0
SAKSOFT,20160202,305,321.85,301.15,301.15,47095,0
SAKUMA,20160202,67.1,73.9,67.1,70.9,69566,0
SALORAINTL,20160202,52.75,53.15,51.55,52.5,8638,0
SALSTEEL,20160202,2.75,2.8,2.75,2.8,6700,0
SALZERELEC,20160202,225,233.5,221,223.95,82348,0
SAMBHAAV,20160202,6.55,6.55,5.95,5.95,16455,0
SAMTEL,20160202,0.8,0.8,0.8,0.8,1339,0
SANDESH,20160202,785.25,808,776.15,781.2,1208,0
SANGAMIND,20160202,277.05,283.8,271.5,277.3,84073,0
SANGHIIND,20160202,54.05,55.5,52,52.4,32925,0
SANGHVIFOR,20160202,55.5,58,52.7,53.5,9565,0
SANGHVIMOV,20160202,348.5,349.6,340,345.15,10976,0
SANOFI,20160202,4316.4,4373.95,4240.5,4350.3,5130,0
SANWARIA,20160202,5.45,5.6,5.35,5.55,52663,0
SARDAEN,20160202,93,94.8,90.7,91.45,10568,0
SAREGAMA,20160202,303.3,310,288,290.95,20213,0
SARLAPOLY,20160202,61.85,62.5,60.9,61.2,55965,0
SASKEN,20160202,334.95,340.95,332.2,334.05,23400,0
SATHAISPAT,20160202,38.5,40.65,36.2,38.05,4599,0
SATIN,20160202,403.95,412.95,385,389.1,12241,0
SBBJ,20160202,540,541.2,520.05,528.95,13313,0
SBIN,20160202,173.1,177.4,168.6,169.4,35957332,0
SBT,20160202,409.9,416,392,395.6,37885,0
SCHNEIDER,20160202,157.4,159.3,152.75,153.45,55912,0
SCI,20160202,84.5,86.75,83.55,84.25,545580,0
SDBL,20160202,193.5,199,183.85,190,21426,0
SEAMECLTD,20160202,92,96.55,90.5,90.9,3899,0
SEINV,20160202,193.1,199.3,188,197.8,280,0
SELAN,20160202,185.05,185.05,180,181.25,23031,0
SELMCL,20160202,4.05,5,4.05,4.7,993963,0
SEPOWER,20160202,9.4,9.95,8.15,9,21665,0
SERVALL,20160202,3.55,3.55,3.55,3.55,150,0
SESHAPAPER,20160202,210,212,207,210.1,778,0
SETFGOLD,20160202,2488,2508,2485,2495.65,4747,0
SETFNIF50,20160202,76.15,76.35,75.6,75.63,3568,0
SETFNIFBK,20160202,155.3,156.85,150.95,151.16,2025,0
SEZAL,20160202,5.15,5.15,5,5.15,4013,0
SFCL,20160202,121.05,124,121,121.5,10133,0
SGJHL,20160202,8.6,8.8,8.4,8.55,12805,0
SGL,20160202,7.35,7.35,6.65,7,4928,0
SHAHALLOYS,20160202,8.8,9.7,8.8,9.7,825,0
SHAKTIPUMP,20160202,142,142,137.5,138.25,6376,0
SHALPAINTS,20160202,130.75,134.1,123,124.3,119199,0
SHANTIGEAR,20160202,94,95.85,92.1,92.7,9393,0
SHARDACROP,20160202,231,232.8,225.15,226.75,8997,0
SHARDAMOTR,20160202,878,993.95,840,845.2,3458,0
SHARONBIO,20160202,21.85,24.5,21.2,22.85,925277,0
SHEMAROO,20160202,318.95,321,295.6,298.3,65359,0
SHILPAMED,20160202,427.9,499,427.9,450.8,182357,0
SHILPI,20160202,57.2,58.6,55.25,55.85,34867,0
SHIRPUR-G,20160202,66.1,69.9,65,65.65,47523,0
SHIVAMAUTO,20160202,54.5,55.65,51.1,53.75,49238,0
SHIVTEX,20160202,126.3,130.05,126,126.9,26155,0

SHK,20160202,262.4,262.4,251.95,256,93560,0
SHOPERSTOP,20160202,385.45,386.55,374,375.8,8810,0
SHREECEM,20160202,10764.95,10937.95,10201.05,10411.55,22975,0
SHREEPUSHK,20160202,126,129.9,120,121.55,129851,0
SHREERAMA,20160202,6.4,6.4,6.4,6.4,771,0
SHRENUJ,20160202,19.6,19.6,17.9,17.9,62133,0
SHREYANIND,20160202,38.75,38.75,38.75,38.75,10,0
SHREYAS,20160202,268,273.9,260,265,12667,0
SHRIASTER,20160202,3.75,3.75,3.65,3.75,22904,0
SHRIRAMCIT,20160202,1460.05,1584.9,1450,1540.7,100374,0
SHRIRAMEPC,20160202,29.15,29.6,27.3,27.5,46120,0
SHYAMCENT,20160202,6.1,6.15,5.7,6.1,6355,0
SHYAMTEL,20160202,36,36.25,34.3,34.95,8931,0
SICAGEN,20160202,19.95,22.45,19.95,21.55,337662,0
SICAL,20160202,141.05,141.05,131.85,134.6,15011,0
SIEMENS,20160202,1036,1047,1024,1031.75,320010,0
SIGNET,20160202,70.3,72.1,69.5,69.95,862488,0
SIL,20160202,24.5,25.5,24.2,25,45656,0
SILINV,20160202,79.05,80.55,79.05,79.6,1600,0
SIMPLEX,20160202,28.65,30.9,28.3,29.05,2734,0
SIMPLEXINF,20160202,279,283,276,278.6,5054,0
SINTEX,20160202,82.05,82.9,74.75,77.25,1873056,0
SITASHREE,20160202,13.45,13.9,13.4,13.9,3011,0
SITICABLE,20160202,36.55,36.7,36,36.15,256134,0
SIYSIL,20160202,1090,1117.8,1050,1065.75,883,0
SJVN,20160202,29.75,30,29.15,29.25,485880,0
SKFINDIA,20160202,1184,1184,1160.05,1164.6,27335,0
SKIL,20160202,34.25,34.6,32.3,32.85,136826,0
SKIPPER,20160202,170,172.1,162,163.6,101986,0
SKMEGGPROD,20160202,124.15,125.35,119.25,120.85,149224,0
SKSMICRO,20160202,548,563.4,545.25,551.45,3458504,0
SMARTLINK,20160202,86.8,87,84.05,84.7,9142,0
SMLISUZU,20160202,970,992.4,946.55,953.35,41842,0
SMPL,20160202,3,3.2,2.8,2.9,140763,0
SMSPHARMA,20160202,103.15,103.9,101,102.05,96176,0
SNOWMAN,20160202,67.55,68.9,62.6,64.1,313752,0
SOBHA,20160202,290,300.45,289.2,296.25,31589,0
SOFTTECHGR,20160202,2.1,2.1,2.1,2.1,124,0
SOLARINDS,20160202,3219,3250,3200,3238.1,619,0
SOMANYCERA,20160202,366.05,370,360,362.95,4833,0
SOMATEX,20160202,8,8,7.6,8,26808,0
SONASTEER,20160202,52.55,53.45,51.5,51.65,21383,0
SONATSOFTW,20160202,162.9,164.8,155.2,158.5,102247,0
SOTL,20160202,495,499.9,490.05,494.35,435,0
SOUTHBANK,20160202,18.6,19.2,18.55,19.05,3977988,0
SPARC,20160202,310,313.6,291.4,295.25,300447,0
SPECIALITY,20160202,108.95,110,103.9,105.7,37144,0
SPECTACLE,20160202,1.35,1.35,1.35,1.35,211,0
SPENTEX,20160202,3.8,4.15,3.8,3.9,10390,0
SPHEREGSL,20160202,70.1,70.7,67,68.45,8157,0
SPIC,20160202,21.9,22.1,21.35,21.5,93793,0
SPICEMOBI,20160202,21.8,22.7,21.4,21.5,18350,0
SPLIL,20160202,33,35.4,33,34.05,9258,0
SPMLINFRA,20160202,70,70,68,68.75,2681,0
SPYL,20160202,2.15,2.15,2,2,58020,0
SQSBFSI,20160202,966,966,898,907,18786,0
SREINFRA,20160202,61.5,61.65,58.6,59.1,918579,0
SRF,20160202,1155,1182,1142.55,1150.05,90007,0
SRGINFOTEC,20160202,0.35,0.4,0.35,0.35,22715,0
SRHHYPOLTD,20160202,64.95,65.1,63.1,64.75,750,0

SRIPIPES,20160202,245,245.4,235.1,237.05,69797,0
SRSLTD,20160202,16.85,17.2,16.35,16.45,369411,0
SRTRANSFIN,20160202,809.6,842.45,792,801.15,536748,0
SSWL,20160202,360,368,345.15,350.75,16345,0
STAR,20160202,1154.9,1158,1102.25,1106.6,219655,0
STARPAPER,20160202,37,37,34.9,34.9,14642,0
STCINDIA,20160202,134.45,134.7,130.5,131,25215,0
STEL,20160202,27.2,28.8,27.2,27.5,3440,0
STERLINBIO,20160202,5.6,5.85,5.6,5.6,64152,0
STERTOOLS,20160202,465,481,454,459.5,1617,0
STOREONE,20160202,47.4,52.35,46.7,52.35,540168,0
STRTECH,20160202,84.6,85.2,82.1,82.55,404930,0
STYABS,20160202,686.05,700.05,684,686.35,3596,0
SUBEX,20160202,10.45,10.8,9.85,10.05,10907032,0
SUBROS,20160202,96,96,90,90.45,48714,0
SUDAR,20160202,4.5,4.5,4.3,4.3,54877,0
SUDARSCHEM,20160202,98,98.7,94.7,95.3,44730,0
SUJANATWR,20160202,14,14.1,13.15,13.3,159997,0
SUJANAUNI,20160202,1.85,1.9,1.85,1.85,38650,0
SUMEETINDS,20160202,17.4,18.1,16.55,17.4,1667102,0
SUMMITSEC,20160202,302.2,307.85,299.45,302.2,603,0
SUNCLAYLTD,20160202,2090,2098.9,2040,2059.5,26277,0
SUNDARAM,20160202,3,3.15,2.9,2.9,251802,0
SUNDARMFIN,20160202,1348.1,1370,1336.45,1356.95,5150,0
SUNDRMBRAK,20160202,266,285,266,274,383,0
SUNDRMFAST,20160202,147.5,149.1,147.15,147.5,18917,0
SUNFLAG,20160202,23,24.7,22.85,24.05,80659,0
SUNILHITEC,20160202,238,238.8,218.1,221.4,67379,0
SUNPHARMA,20160202,879.85,883.35,831.1,835.15,2676955,0
SUNTECK,20160202,237.5,238.7,228.5,234.25,31400,0
SUNTV,20160202,365.5,368.75,353.25,357.7,916991,0
SUPERHOUSE,20160202,177.5,177.5,167.9,168.9,8967,0
SUPERSPIN,20160202,9.5,9.5,9,9,4905,0
SUPPETRO,20160202,113,113.5,109.1,109.6,35183,0
SUPRAJIT,20160202,141.55,142.7,140.5,141.35,15567,0
SUPREMEIND,20160202,748.95,765,736.8,748.15,149588,0
SUPREMEINF,20160202,127.1,127.1,120.2,122.5,30726,0
SUPREMETEX,20160202,8.25,8.25,7.6,7.6,43850,0
SURANAIND,20160202,7.15,7.15,6.75,6.9,8138,0
SURANASOL,20160202,32.5,33.1,31.4,31.85,86700,0
SURANAT&P,20160202,6.6,6.6,5.85,5.95,11674,0
SURYAJYOTI,20160202,10.4,11.3,9.8,10,14438,0
SURYALAXMI,20160202,120.15,126.6,112.5,115.6,73302,0
SURYAROSNI,20160202,148.8,151.5,143.2,144.85,156652,0
SUTLEJTEX,20160202,501,518.9,490.1,495.2,7927,0
SUVEN,20160202,222.45,222.9,213.2,215.45,158118,0
SUZLON,20160202,18.65,18.85,16.75,16.95,84842418,0
SVOGL,20160202,7.55,7.55,7.05,7.3,28229,0
SWANENERGY,20160202,65.35,65.6,65,65.25,299022,0
SWARAJENG,20160202,866,884.9,857.95,880.15,2584,0
SWELECTES,20160202,460,468.75,432,438.45,5308,0
SYMPHONY,20160202,2178,2239.95,2176,2207.65,14554,0
SYNCOM,20160202,9.2,9.8,9.1,9.6,1145375,0
SYNDIBANK,20160202,63.05,65,61.85,62.3,4464310,0
SYNGENE,20160202,397.4,411.5,396.95,402,277910,0
TAINWALCHM,20160202,40.4,40.75,40,40,72,0
TAJGVK,20160202,90.65,90.65,85.9,86.6,22897,0
TAKE,20160202,140.85,143.8,136.25,138.25,170867,0
TALBROAUTO,20160202,109,110.9,105.6,107.2,14482,0
TALWALKARS,20160202,238.5,240.95,227,229.2,42410,0

TANLA,20160202,44.6,45.7,41.7,41.7,1323453,0
TANTIACONS,20160202,23,23,20.7,21.25,7291,0
TARAJEWELS,20160202,46.95,48,45.75,47.2,57825,0
TARAPUR,20160202,7.2,7.25,6.7,6.8,1375,0
TARMAT,20160202,26,26,25.75,25.75,30,0
TATACHEM,20160202,363.3,366.6,355.8,357.4,509080,0
TATACOFFEE,20160202,97.6,98.8,92.8,93.8,245497,0
TATACOMM,20160202,411.8,416,400.4,405.55,449401,0
TATAELXSI,20160202,2245,2403,2242,2298.6,2483477,0
TATAGLOBAL,20160202,127.4,127.7,123.55,124.25,734748,0
TATAINVEST,20160202,510.75,515,500.2,502.4,6052,0
TATAMETALI,20160202,99,100.6,95.05,96,60227,0
TATAMOTORS,20160202,343.8,344.7,327.7,329.55,9179304,0
TATAMTRDVR,20160202,264.5,264.95,251.7,253.35,3769028,0
TATAPOWER,20160202,60.75,60.85,58.4,58.75,4705494,0
TATASPONGE,20160202,412,422,395,404.15,169169,0
TATASTEEL,20160202,250.25,251,230.1,231.45,8388473,0
TBZ,20160202,67.7,70.4,67,68.15,152060,0
TCI,20160202,248,258,240.1,243,88333,0
TCIDEVELOP,20160202,300,300,281,294,390,0
TCIFINANCE,20160202,25.6,27.4,24.05,24.6,164268,0
TCS,20160202,2409,2433,2379.7,2398.1,737794,0
TDPOWERSYS,20160202,283,286.7,266.6,272.5,7123,0
TECHIN,20160202,4.5,4.5,4.5,4.5,100,0
TECHM,20160202,496,499.35,472.1,474.45,5733789,0
TECHNO,20160202,500,500,476.05,485.75,2036,0
TECHNOFAB,20160202,170.9,170.9,166.55,166.6,2426,0
TEXINFRA,20160202,37.8,38.8,37.45,37.55,68113,0
TEXMOPIPES,20160202,24,25.45,23.75,23.75,78406,0
TEXRAIL,20160202,148.85,150.9,140.55,142,396412,0
TFCILTD,20160202,49.95,50,47.1,47.55,286825,0
TFL,20160202,11.7,11.7,11,11.7,7805,0
TGBHOTELS,20160202,85.55,90.75,84.6,85.8,194514,0
THANGAMAYL,20160202,206,214,205,210,864,0
THEMISMED,20160202,362.8,379.05,360,360.75,913,0
THERMAX,20160202,807,825.95,794.45,798.45,187026,0
THIRUSUGAR,20160202,40.2,41,38.5,38.85,3959,0
THOMASCOOK,20160202,196.05,200.95,194,198.45,184362,0
TI,20160202,20.5,20.5,19.5,19.65,213093,0
TIDEWATER,20160202,24450,25250,24000,24419.75,4655,0
TIIL,20160202,225.9,225.9,216,218.95,10683,0
TIJARIA,20160202,8.9,8.9,8.9,8.9,47804,0
TIL,20160202,445,452,430.1,437.15,53607,0
TIMESGTY,20160202,21.5,21.5,21,21.5,441,0
TIMETECHNO,20160202,53.6,53.75,52.05,52.6,27244,0
TIMKEN,20160202,478.05,485,468.6,470.45,12325,0
TINPLATE,20160202,70.15,71.6,69.25,69.85,280178,0
TIPSINDLTD,20160202,63.3,63.3,60.55,61.7,2386,0
TIRUMALCHM,20160202,203.7,203.7,187.1,189.55,68941,0
TITAN,20160202,359.9,362.8,350.7,352,757686,0
TNPETRO,20160202,23.6,24.8,21.55,22.05,520693,0
TNPL,20160202,257.3,259,247.15,251.2,140013,0
TNTELE,20160202,3.1,3.15,2.85,3.15,1235,0
TODAYS,20160202,4.15,4.15,4.15,4.15,600,0
TOKYOPLAST,20160202,79.9,82.4,75,80.85,74289,0
TORNTPHARM,20160202,1403.95,1403.95,1342,1348.6,185352,0
TORNTPOWER,20160202,239.35,246.4,226.15,231.6,1373511,0
TPLPLASTEH,20160202,187.5,204.6,187,197.9,84477,0
TREEHOUSE,20160202,134.5,141.2,133.5,140.1,123863,0
TRENT,20160202,1575.9,1575.9,1510.6,1526.7,2335,0

TRF,20160202,294,309.7,294,296.15,86592,0
TRICOM,20160202,3,3,2.8,3,12758,0
TRIDENT,20160202,55,55.5,50.55,51.35,1230483,0
TRIGYN,20160202,79,80.8,77,77.5,55104,0
TRIL,20160202,262.8,264,252.1,260.15,25466,0
TRITURBINE,20160202,100.75,100.75,96.75,97,120030,0
TRIVENI,20160202,48.6,48.8,46.1,46.45,1050372,0
TTKHLTCARE,20160202,945,969.9,900,910,161,0
TTKPRESTIG,20160202,4450,4478,4400,4428.75,1457,0
TTL,20160202,50.25,50.85,49.15,49.3,4081,0
TTML,20160202,6.8,6.85,6.6,6.65,607444,0
TUBEINVEST,20160202,408.7,419,400,407.85,61256,0
TULSI,20160202,4,4,4,4,1000,0
TV18BRDCST,20160202,42.9,43.65,41.65,41.95,3612646,0
TVSELECT,20160202,104,109,103.3,104.35,295528,0
TVSMOTOR,20160202,300,301.4,290,293.35,1504189,0
TVSSRICHAK,20160202,2490,2524.65,2475,2486.8,1335,0
TVTODAY,20160202,302,311.4,286.05,291.55,141671,0
TWL,20160202,145.2,149.7,143,144.25,2240633,0
UBHOLDINGS,20160202,25.35,28.7,25,27.1,375443,0
UBL,20160202,781.9,815.1,781.9,805.75,692160,0
UCALFUEL,20160202,112,113.5,109,109.35,8701,0
UCOBANK,20160202,36.15,36.95,35.05,35.25,2757430,0
UFLEX,20160202,176.7,176.9,165.8,168.3,231582,0
UFO,20160202,510,510,498.6,502.4,1769,0
UGARSUGAR,20160202,13,13.45,13,13.1,6311,0
UJAAS,20160202,27.25,27.85,26.65,27.15,1932290,0
ULTRACEMCO,20160202,2820,2856,2780.35,2802.7,201113,0
UMANGDAIRY,20160202,67,71,64.65,65.95,20090,0
UMESLTD,20160202,3,3,3,3,2700,0
UNICHEMLAB,20160202,240.05,256.9,228,232.4,300793,0
UNIENTER,20160202,35.5,35.5,33.3,34.8,3126,0
UNIONBANK,20160202,126.5,133.65,125.4,126.5,7372009,0
UNIPLY,20160202,140.2,146.85,140.2,142.4,17337,0
UNITECH,20160202,5.6,5.65,5.45,5.5,29658659,0
UNITEDBNK,20160202,19.45,19.7,18.85,19,164454,0
UNITEDTEA,20160202,507,522,468.15,472.55,856,0
UNITY,20160202,14.2,14.9,13.9,14.2,687332,0
UNIVCABLES,20160202,77.75,79.8,77.75,77.8,4078,0
UPERGANGES,20160202,78,81.95,76.65,79.8,16911,0
UPL,20160202,437,438,412.6,416,1139482,0
USHAMART,20160202,8.55,8.75,8.15,8.25,446617,0
USHERAGRO,20160202,37.95,37.95,36.5,36.65,14563,0
UTINIFTETF,20160202,762.15,762.15,755,755,1256,0
UTISENSETF,20160202,247.65,249.9,246,249.9,435,0
UTTAMSTL,20160202,29.9,29.9,28.55,28.65,20701,0
UTTAMSUGAR,20160202,27.25,27.45,26,26.05,29767,0
UTTAMVALUE,20160202,3.4,3.4,3.3,3.3,48387,0
V2RETAIL,20160202,58.05,59.35,55.15,55.55,56310,0
VADILALIND,20160202,559.3,565,538.25,539.65,11378,0
VAIBHAVGBL,20160202,380.05,392.65,360,364.7,28494,0
VAKRANGEE,20160202,193.6,199.75,192.15,197.6,3022277,0
VALECHAENG,20160202,34.45,34.65,32.65,33.25,27638,0
VALUEIND,20160202,16.8,16.8,13.25,14.35,7204,0
VARDHACRLC,20160202,33.05,35.25,32.95,34,218481,0
VARDMNPOLY,20160202,41.5,43,39.1,40.35,4694,0
VASCONEQ,20160202,29.65,30.05,27.2,27.65,203132,0
VASWANI,20160202,7,7.1,6.75,6.95,3670,0
VEDL,20160202,70.5,70.7,64.3,64.9,18680524,0
VENKEYS,20160202,304.45,306,291,296.4,5684,0

VENUSREM,20160202,125,126.15,117,118.5,99883,0
VESUVIUS,20160202,741.4,741.4,711,712.7,583,0
VETO,20160202,115.8,115.8,110.65,112.45,37791,0
VGUARD,20160202,902.05,930,902,912,3923,0
VICEROY,20160202,19.65,19.65,18.25,18.45,17019,0
VIDEOIND,20160202,112.7,113.5,111.2,113,146410,0
VIJAYABANK,20160202,30.8,31.3,30.3,30.65,136837,0
VIJSHAN,20160202,10.75,10.75,9.9,9.95,14801,0
VIKASECO,20160202,20,20.75,19.7,20,1529138,0
VIMALOIL,20160202,54.2,55.4,53.05,54.1,3128,0
VIMTALABS,20160202,81.35,81.95,76.1,76.75,40577,0
VINATIORGA,20160202,405,405,398.65,399.75,28551,0
VINDHYATEL,20160202,743.95,759,725.05,728.5,6690,0
VINYLINDIA,20160202,57,57.5,54.55,55.4,9816,0
VIPIND,20160202,101.65,101.65,95.55,96.25,495013,0
VIPULLTD,20160202,47.8,47.8,46.5,46.55,304,0
VISAKAIND,20160202,109.45,110.8,107.7,108.1,7574,0
VISASTEEL,20160202,15.2,15.3,14.85,15.1,3593,0
VISESHINFO,20160202,0.15,0.15,0.1,0.15,734217,0
VISHNU,20160202,303,307,295,297.3,18163,0
VIVIDHA,20160202,64.55,69.8,60.2,61.45,817972,0
VIVIMEDLAB,20160202,422.1,428.5,420,422.35,8988,0
VKSPL,20160202,0.15,0.15,0.15,0.15,4010,0
VLSFINANCE,20160202,36.1,37.15,35.3,35.85,25933,0
VMART,20160202,583.9,598.8,563.55,572.3,5288,0
VOLTAMP,20160202,889.95,897.9,841.05,846.65,9040,0
VOLTAS,20160202,288,291.2,281.2,283.1,863037,0
VRLLOG,20160202,384.25,394.85,357.55,363.95,605477,0
VSSL,20160202,54.1,58.95,54.1,54.95,4451,0
VSTIND,20160202,1702.95,1710.5,1684,1685.9,740,0
VSTTILLERS,20160202,1470,1500,1411,1419.85,22809,0
VTL,20160202,799.65,805,780.25,789.9,31831,0
WABAG,20160202,592,594,576,579.45,26802,0
WABCOINDIA,20160202,5747,5795.35,5575,5624.5,7288,0
WALCHANNAG,20160202,150.5,153.15,145.6,147,146252,0
WANBURY,20160202,64.45,64.45,59.4,59.65,11337,0
WEBELSOLAR,20160202,42.8,42.8,39.3,40.8,60033,0
WEIZFOREX,20160202,187.5,194,181.1,188.2,118,0
WEIZMANIND,20160202,18.45,19.15,17.55,18.35,951,0
WELCORP,20160202,102.6,104.55,97.5,99,451856,0
WELENT,20160202,52,52.85,49.65,50.15,59046,0
WELINV,20160202,50.05,53.85,50.05,53.85,3178,0
WELSPUNIND,20160202,849,897,844.1,862.75,666252,0
WELSYNTEX,20160202,126.55,128.65,121.4,126.65,29938,0
WENDT,20160202,1824,1824,1795.05,1803.25,48,0
WHEELS,20160202,980.95,998.2,970,974.05,1008,0
WHIRLPOOL,20160202,655,659.4,621.5,638.1,43615,0
WILLAMAGOR,20160202,63,69.9,61.1,62.8,5762,0
WINDMACHIN,20160202,39.5,41.45,39.35,40.9,16421,0
WIPRO,20160202,570.1,571.55,564.2,567.25,1285343,0
WOCKPHARMA,20160202,1240,1255.95,1208.2,1213.3,823985,0
WONDERLA,20160202,383.95,392.65,382,385.15,35615,0
WSI,20160202,10,10.9,9.8,9.9,1716,0
WSTCSTPAPR,20160202,65.8,65.8,63.5,63.65,29682,0
XCHANGING,20160202,44.25,45.2,42.85,42.95,7330,0
XLENERGY,20160202,3.85,3.85,3.85,3.85,190,0
XPROINDIA,20160202,49.2,49.2,47.3,48,7493,0
YESBANK,20160202,772.4,785,760.4,764.3,6597057,0
ZANDUREALT,20160202,1478.85,1500,1462,1488.45,6988,0
ZEEL,20160202,416,416.5,400,401.65,997951,0

ZEELEARN,20160202,37.9,37.9,36.2,37.3,246976,0
ZEEMEDIA,20160202,20.55,20.55,19.4,19.5,524874,0
ZENITHBIR,20160202,0.95,0.95,0.9,0.95,5507,0
ZENITHCOMP,20160202,3.3,3.3,3.3,3.3,1100,0
ZENSARTECH,20160202,886.3,915.95,872.1,875.5,23223,0
ZENTEC,20160202,88.65,90.8,86.55,87.2,88661,0
ZICOM,20160202,102.95,104.9,97,98.4,36560,0
ZODIACLOTH,20160202,265,268,264.9,267.95,170,0
ZODJRDMKJ,20160202,40.35,40.35,40.35,40.35,10,0
ZUARI,20160202,158.05,159,157,157.7,8525,0
ZUARIGLOB,20160202,101,101.2,97.15,98.5,4694,0
ZYDUSWELL,20160202,766.05,772,751.25,753.9,2388,0
ZYLOG,20160202,4.8,4.95,4.6,4.75,214018,0