20MICRONS,20140102,32,33.5,30.8,31.

2,41327,0
3IINFOTECH,20140102,8.65,8.65,7.9,8.2,1681357,0
3MINDIA,20140102,3660,3660,3600,3605.9,622,0
A2ZMES,20140102,12.55,13.85,12.55,13.6,2035652,0
AARTIDRUGS,20140102,229.9,229.9,216.2,218,6544,0
AARTIIND,20140102,98.5,100.7,96,96.55,17452,0
AARVEEDEN,20140102,47.65,49.65,46.9,47.35,7257,0
ABAN,20140102,387.8,397.7,365.4,371.75,1468241,0
ABB,20140102,688,697.85,668,672.5,58490,0
ABBOTINDIA,20140102,1687.9,1699.9,1630.05,1649.65,2235,0
ABCIL,20140102,114,114.8,107.55,107.7,13093,0
ABGSHIP,20140102,276,281.35,261.35,263.7,135946,0
ABIRLANUVO,20140102,1245.95,1249.95,1196,1203.5,65500,0
ACC,20140102,1110.1,1122.15,1093,1097.6,310453,0
ACCELYA,20140102,756.05,771,712,717.05,53420,0
ACE,20140102,14.6,15.1,13.3,13.5,396801,0
ACROPETAL,20140102,6.7,6.7,6.1,6.2,74387,0
ADANIENT,20140102,264,268.75,253.3,255.35,2634518,0
ADANIPORTS,20140102,155.7,159.4,151.1,152.65,2862278,0
ADANIPOWER,20140102,39.2,39.4,36.8,37.15,7437487,0
ADFFOODS,20140102,53.05,53.35,50.35,50.6,16652,0
ADHUNIK,20140102,34.3,35,32.65,32.65,60328,0
ADORWELD,20140102,139.5,143.5,134,134.45,33208,0
ADSL,20140102,17.85,18.3,17.35,18.25,113514,0
ADVANIHOTR,20140102,29,29,29,29,450,0
ADVANTA,20140102,117.65,117.75,111,112.05,57687,0
AEGISCHEM,20140102,180.6,188,173,175.1,93379,0
AFL,20140102,43.15,43.2,43.1,43.15,5802,0
AFTEK,20140102,4.1,4.2,3.95,4.2,95175,0
AGCNET,20140102,69.85,71.95,67.65,68.15,4464,0
AGRODUTCH,20140102,1.65,1.65,1.65,1.65,1400,0
AHLEAST,20140102,134,134,134,134,10,0
AHLUCONT,20140102,25.3,27.4,25,26.15,12688,0
AHLWEST,20140102,98.15,98.15,98.15,98.15,50,0
AHMEDFORGE,20140102,110,113.9,109,109.8,27328,0
AIAENG,20140102,476,481.5,457.5,463.6,42174,0
AIL,20140102,377.3,379.45,358.1,366.05,16793,0
AJANTPHARM,20140102,949.75,957.8,925,929.45,20760,0
AJMERA,20140102,65.4,72.7,65.4,67.25,528020,0
AKSHOPTFBR,20140102,15.15,15.7,15.05,15.15,39370,0
AKZOINDIA,20140102,870,872.2,860.1,865.2,5074,0
ALBK,20140102,96.85,102.65,94.5,95.05,9801706,0
ALCHEM,20140102,48.3,49,46,46.55,4405,0
ALEMBICLTD,20140102,15,15.7,14.8,14.85,369873,0
ALKALI,20140102,17.9,17.95,17.2,17.3,3665,0
ALKYLAMINE,20140102,259.95,259.95,245.05,245.05,525,0
ALLCARGO,20140102,117.2,138.45,116.2,125.2,62327,0
ALLSEC,20140102,20.8,20.8,20.75,20.75,220,0
ALOKTEXT,20140102,8.65,8.9,8.1,8.15,3387886,0
ALPA,20140102,9.1,9.1,9.1,9.1,400,0
ALPHAGEO,20140102,68.8,68.8,62.6,66.95,18990,0
ALPINEHOU,20140102,23.5,23.5,23.5,23.5,200,0
ALPSINDUS,20140102,2.95,2.95,2.95,2.95,18724,0
ALSTOMT&D,20140102,208,208,198,202.05,48845,0
AMARAJABAT,20140102,338,340,332.2,334.75,96741,0
AMARJOTHI,20140102,74.1,77,74.1,77,410,0
AMBIKCO,20140102,271,273.95,271,273.95,110,0
AMBUJACEM,20140102,182,184.9,178.1,179.15,1208631,0
AMDIND,20140102,12.6,13,12.55,13,430,0
AMRUTANJAN,20140102,135.7,137.5,130.65,131.1,54480,0

AMTEKAUTO,20140102,75,76,72.6,73.05,271404,0
AMTEKINDIA,20140102,68.25,68.45,65,65.15,88335,0
ANANTRAJ,20140102,63.4,64.8,57.2,58.25,2481152,0
ANDHRABANK,20140102,64.25,67.25,62.75,63.15,5685896,0
ANDHRACEMT,20140102,5.15,5.3,5,5,1700,0
ANDHRSUGAR,20140102,104,104,102.4,102.6,17792,0
ANIKINDS,20140102,23.15,23.5,23.1,23.25,1350,0
ANKITMETAL,20140102,11.95,12.45,11.4,11.9,18602,0
ANSALAPI,20140102,22.75,23.6,21.1,21.35,529218,0
ANSALHSG,20140102,20.15,21.5,19.75,19.9,76728,0
ANTGRAPHIC,20140102,0.2,0.25,0.2,0.25,28108,0
APARINDS,20140102,157.7,159,145,147.05,42379,0
APCOTEXIND,20140102,122,123.6,117.1,118.55,2886,0
APLAPOLLO,20140102,147.55,147.55,141.25,141.85,943,0
APLLTD,20140102,215.95,216,208.5,210.15,60783,0
APOLLOHOSP,20140102,969.95,975.55,920.45,930.55,172239,0
APOLLOTYRE,20140102,105,107.25,101.05,102.75,17711345,0
APPAPER,20140102,269,279.7,266,268.95,28215,0
APTECHT,20140102,83.9,84.85,79.2,80.8,333977,0
ARCHIDPLY,20140102,7.45,7.7,7.45,7.7,3183,0
ARCHIES,20140102,20.3,21.15,18.9,19.1,354654,0
ARIES,20140102,54.4,62.5,53.25,58.1,635699,0
AROGRANITE,20140102,23.45,23.45,23.45,23.45,537,0
ARSHIYA,20140102,17.05,18.7,17.05,17.25,110412,0
ARSSINFRA,20140102,23,23,21.15,21.65,165534,0
ARVIND,20140102,139,150,138.3,144.45,18140179,0
ARVINDREM,20140102,54.35,56.1,53.1,53.95,230199,0
ASAHIINDIA,20140102,46.5,46.55,44.25,44.5,19869,0
ASAHISONG,20140102,69,70,68,68,4511,0
ASAL,20140102,28.95,28.95,28.95,28.95,3138,0
ASHAPURMIN,20140102,60.9,61.7,56.25,57.25,349676,0
ASHIANA,20140102,69.55,73.9,69.5,71.1,23432,0
ASHIMASYN,20140102,3.25,3.25,3.25,3.25,442,0
ASHOKA,20140102,70.75,71.7,65,65.7,117450,0
ASHOKLEY,20140102,17.35,17.95,17.2,17.75,21557275,0
ASIANHOTNR,20140102,101,104.9,101,102,642,0
ASIANPAINT,20140102,501.4,505.1,483,485.55,952911,0
ASIANTILES,20140102,34.55,39.25,34.5,37.8,2764,0
ASSAMCO,20140102,6.5,6.7,5.75,5.85,2493504,0
ASTEC,20140102,33.05,34.7,33.05,34.7,1442,0
ASTERSILI,20140102,11.4,11.4,11.4,11.4,49,0
ASTRAL,20140102,328.05,334.45,321.6,324.5,5621,0
ASTRAMICRO,20140102,61.5,63.5,56.35,57.15,611858,0
ASTRAZEN,20140102,836.05,847,826,827.55,9490,0
ATFL,20140102,548.4,548.4,529,530.05,8459,0
ATLANTA,20140102,42.45,45.4,40.6,40.95,305163,0
ATLASCYCLE,20140102,264.8,269.9,255.05,257.1,57497,0
ATUL,20140102,472.95,473.1,438,444.35,68195,0
ATULAUTO,20140102,310,310,291,296.45,3145,0
AUROPHARMA,20140102,391,392.1,374.95,378.25,4116593,0
AUSTRAL,20140102,0.6,0.65,0.6,0.6,217086,0
AUTOAXLES,20140102,257.95,257.95,245,247,8896,0
AUTOIND,20140102,89.7,90.8,83.15,84.25,146882,0
AVANTI,20140102,254,274.8,254,260.9,24299,0
AVTNPL,20140102,20.85,21,19.55,19.7,95863,0
AXIS-IT&T,20140102,51,51,47.95,47.95,24585,0
AXISBANK,20140102,1292,1325,1263.35,1272.3,2594412,0
AXISGOLD,20140102,2823.9,2823.9,2766.5,2792.95,262,0
BAFNAPHARM,20140102,27.25,27.55,25.2,26.1,54991,0
BAGFILMS,20140102,3,3.1,2.9,2.95,284974,0

BAJAJ-AUTO,20140102,1918,1928.75,1895.45,1900.05,268521,0
BAJAJCORP,20140102,220,220,213.35,214.9,89798,0
BAJAJELEC,20140102,226.8,235.9,217,218.8,254446,0
BAJAJFINSV,20140102,762.8,763.5,723,728.35,55571,0
BAJAJHIND,20140102,14.15,14.45,13.85,13.95,1295183,0
BAJAJHLDNG,20140102,890,909.75,878,881,3880,0
BAJFINANCE,20140102,1570.5,1580.05,1558.8,1569.2,6973,0
BALAJITELE,20140102,46,46.55,42,42.75,206208,0
BALAMINES,20140102,50.85,50.85,47.95,49.15,25412,0
BALKRISIND,20140102,341,349.8,325.15,328.95,80038,0
BALLARPUR,20140102,13.35,13.7,12.85,12.9,1598009,0
BALMLAWRIE,20140102,324.5,335,320.1,321.6,42387,0
BALPHARMA,20140102,27.3,27.3,27.3,27.3,5,0
BALRAMCHIN,20140102,46,46.45,45.15,45.8,432017,0
BANARISUG,20140102,725,726,725,725,214,0
BANCOINDIA,20140102,58.1,59.6,56.25,56.5,37159,0
BANG,20140102,9.3,10,9.3,10,1201,0
BANKBARODA,20140102,659,681.6,645.25,649.8,3142042,0
BANKBEES,20140102,1152,1168.09,1126,1130.88,2594,0
BANKINDIA,20140102,244.9,251.3,234.4,236.05,6453238,0
BANSWRAS,20140102,52,52,52,52,500,0
BARTRONICS,20140102,8.45,8.7,8.2,8.25,54535,0
BASF,20140102,664.7,664.7,640,641.9,6344,0
BASML,20140102,115,115,107.55,115,56,0
BATAINDIA,20140102,1074.95,1079.4,1021.1,1030.3,387309,0
BAYERCROP,20140102,1756.25,1781,1736.6,1745.9,2650,0
BBL,20140102,373,373.9,356.6,357.8,2440,0
BBTC,20140102,115.3,117.3,111,112.35,24541,0
BEDMUTHA,20140102,10.8,10.9,10.1,10.8,6924,0
BEL,20140102,1023.3,1045,1015.5,1021.25,11978,0
BEML,20140102,238.25,243.2,225,227.1,198156,0
BERGEPAINT,20140102,227.2,231.6,224,224.4,147426,0
BFINVEST,20140102,46.4,46.4,45,45,1561,0
BFUTILITIE,20140102,536,547.7,524,535.7,46418,0
BGLOBAL,20140102,5.3,5.3,5.3,5.3,1800,0
BGRENERGY,20140102,126.95,128.5,120.1,121.15,452564,0
BHAGYNAGAR,20140102,11.65,11.65,11.65,11.65,100,0
BHARATFORG,20140102,329.05,334.9,320.4,323.05,549526,0
BHARATGEAR,20140102,47.2,50,47.2,49,685,0
BHARATRAS,20140102,224,236.05,224,236.05,206,0
BHARTIARTL,20140102,338,339,326.5,328.7,4755449,0
BHARTISHIP,20140102,30.5,33.3,30.5,31.3,85068,0
BHEL,20140102,175,177.7,168.2,169.7,2913380,0
BHUSANSTL,20140102,483.9,483.9,479.35,480.25,44308,0
BIL,20140102,181.5,184.65,179.35,179.55,4925,0
BILPOWER,20140102,1.9,1.95,1.9,1.95,24906,0
BIMETAL,20140102,206,206,206,206,37,0
BINANIIND,20140102,88.75,92.15,85.5,86.05,115421,0
BINDALAGRO,20140102,24.5,25,24.25,24.6,32783,0
BIOCON,20140102,471.6,474.8,455.5,460.25,959801,0
BIRLACORPN,20140102,258.3,261.15,254,256.65,6790,0
BIRLACOT,20140102,0.1,0.15,0.1,0.1,103648,0
BIRLAERIC,20140102,20.5,20.6,20.4,20.6,9335,0
BIRLAMONEY,20140102,14.15,14.35,13.55,13.7,10292,0
BLISSGVS,20140102,41.4,42,40.7,40.95,56532,0
BLKASHYAP,20140102,6.5,6.8,6.25,6.25,60338,0
BLUEDART,20140102,3330,3403.8,3260.95,3284.6,1003,0
BLUESTARCO,20140102,165,172.65,158.5,159.6,267427,0
BLUESTINFO,20140102,113.45,113.45,101.6,103.35,23429,0
BODALCHEM,20140102,16.2,16.2,16.2,16.2,25,0

BOMDYEING,20140102,74.25,75.35,69.25,70.05,1447900,0
BOSCHLTD,20140102,10010,10164.25,9940.05,9998.05,14316,0
BPCL,20140102,354.7,354.7,338.6,339.45,946631,0
BPL,20140102,14.5,17,14.1,15.65,1194358,0
BRANDHOUSE,20140102,3.2,3.2,3.2,3.2,6710,0
BRFL,20140102,188.8,188.9,151.95,159.1,23430,0
BRIGADE,20140102,62.9,65.9,60.6,61,298205,0
BRITANNIA,20140102,913,925,906.3,909.2,174155,0
BROOKS,20140102,18.45,19.7,18.1,18.3,71000,0
BSELINFRA,20140102,1.75,1.75,1.75,1.75,14780,0
BSL,20140102,17,17.55,16.25,16.35,3189,0
BSLGOLDETF,20140102,2918.95,2918.95,2895,2899.5,5,0
BSLIMITED,20140102,119,119.7,116.7,117.6,106137,0
BURNPUR,20140102,8.55,8.9,8.1,8.5,61991,0
CADILAHC,20140102,796,806,782,786.65,50364,0
CAIRN,20140102,323,325.4,320.75,321.7,880327,0
CANBK,20140102,285,292.4,265,271.2,3588390,0
CANDC,20140102,31.05,34,31.05,32.5,7849,0
CANFINHOME,20140102,173,176.6,170.1,171.5,15736,0
CANTABIL,20140102,18.9,19.8,17.65,18.15,1309,0
CAPF,20140102,152.45,162.95,146,147.15,79024,0
CARBORUNIV,20140102,148,151.05,140.25,142.8,25092,0
CAREERP,20140102,83,83,80.05,80.15,1085,0
CARERATING,20140102,726,731,717,719.55,10037,0
CASTROL,20140102,314,320.5,311.5,313.75,305297,0
CCCL,20140102,4.2,4.4,4.2,4.4,54155,0
CCL,20140102,42.5,43.9,40.5,40.8,274522,0
CEATLTD,20140102,341,354.1,333.95,352.25,962314,0
CEBBCO,20140102,11.75,11.75,11.75,11.75,24432,0
CELESTIAL,20140102,17.5,17.85,16.1,16.3,8945,0
CENTENKA,20140102,157,159.85,152,153.4,34939,0
CENTEXT,20140102,0.85,0.85,0.85,0.85,5000,0
CENTRALBK,20140102,52,53.3,51.15,51.35,1168225,0
CENTURYPLY,20140102,25.5,25.95,25,25,63766,0
CENTURYTEX,20140102,315.9,316.95,291.5,293.75,1370238,0
CERA,20140102,696,719,692,698.55,9295,0
CEREBRAINT,20140102,9.1,9.1,8.95,8.95,4199,0
CESC,20140102,464.6,467,445,449.25,527453,0
CGCL,20140102,125.5,125.5,125,125,240,0
CHAMBLFERT,20140102,41,41.55,39.45,39.75,1575344,0
CHEMFALKAL,20140102,76.4,78.75,75.05,75.65,3408,0
CHENNPETRO,20140102,69.5,70.75,66.8,67.1,192941,0
CHESLINTEX,20140102,5.45,5.45,5.45,5.45,500,0
CHOLAFIN,20140102,242.5,247.9,225,232.55,11419,0
CHROMATIC,20140102,6.95,7.5,6.95,7.2,116288,0
CIMMCO,20140102,20.25,20.25,20.25,20.25,561,0
CINELINE,20140102,7.65,8.6,7.65,8.6,973,0
CINEMAXIN,20140102,311,315,307,308.9,10035,0
CIPLA,20140102,402,406.35,391.5,392.3,734194,0
CLASSIC,20140102,1.05,1.05,1,1.05,7303,0
CLNINDIA,20140102,614,628.45,610.55,612,13638,0
CLUTCHAUTO,20140102,15.7,15.7,15,15,17733,0
CMAHENDRA,20140102,229.75,233.95,188.5,196.2,182370,0
CMC,20140102,1629.85,1770.75,1601.5,1610.65,233947,0
COALINDIA,20140102,291.4,292,281.8,283.15,1485831,0
COLPAL,20140102,1360,1385,1330,1339.2,116795,0
COMPUAGE,20140102,62.5,64.95,59.4,61.2,19588,0
COMPUSOFT,20140102,11.75,11.75,11.1,11.3,32514,0
CONCOR,20140102,720.05,731.65,718.1,727.65,30682,0
CORDSCABLE,20140102,14.6,14.6,14.15,14.15,630,0

COREEDUTEC,20140102,21.95,22.65,20.55,20.65,656929,0
COROENGG,20140102,262.45,262.45,262.45,262.45,1,0
COROMANDEL,20140102,232.6,236.9,226.4,228.5,23673,0
CORPBANK,20140102,262.9,273.4,262.1,263.55,453873,0
COSMOFILMS,20140102,62,62.5,57.85,58.75,18851,0
COX&KINGS,20140102,118,124.85,116.7,121.95,2391422,0
CRESTANI,20140102,4.65,4.65,4.25,4.6,158426,0
CRISIL,20140102,1170.25,1182.9,1130,1140.1,4609,0
CRMFGETF,20140102,2880,2880,2880,2880,1,0
CROMPGREAV,20140102,129.7,133.2,125,126.75,2106113,0
CUB,20140102,51.5,52,49.5,50.6,642910,0
CUBEXTUB,20140102,5.15,5.15,5.15,5.15,1000,0
CUMMINSIND,20140102,473,476.5,458,459.15,125830,0
CYBERTECH,20140102,21.75,23.8,21.75,23.55,183689,0
DAAWAT,20140102,88.8,89.35,83.4,83.65,155052,0
DABUR,20140102,172.95,174.2,165.55,166.9,671473,0
DALMIABHA,20140102,167,167,163.6,163.75,2028,0
DALMIASUG,20140102,15.8,15.9,15.4,15.4,11529,0
DATAMATICS,20140102,41,41.1,40.85,40.85,8454,0
DBCORP,20140102,300,300,287.4,290.25,39526,0
DBREALTY,20140102,68.75,69.6,61.7,62.3,3202553,0
DBSTOCKBRO,20140102,91.4,91.45,91.35,91.4,40250,0
DCB,20140102,58.75,59.6,55.6,56.35,2260983,0
DCM,20140102,75,79.7,73.5,74.85,63922,0
DCMSRMCONS,20140102,55.8,57.2,55.1,55.85,49439,0
DCW,20140102,11.8,11.85,11,11.1,364487,0
DECCANCE,20140102,155,155,155,155,1278,0
DECOLIGHT,20140102,3.75,3.75,3.75,3.75,430,0
DEEPAKFERT,20140102,105.85,106.6,100.85,101.75,108199,0
DEEPAKNTR,20140102,301.65,303.5,301.65,303.5,175,0
DEEPIND,20140102,48.35,49.3,44.25,44.85,63474,0
DELTACORP,20140102,112.7,121.95,106.85,108.3,9398555,0
DEN,20140102,160.8,164.95,152.3,153.6,123642,0
DENABANK,20140102,62.1,63.8,60.5,61.05,3621811,0
DENORA,20140102,140,140,140,140,200,0
DHAMPURSUG,20140102,34.75,35,33.65,34,21988,0
DHANBANK,20140102,41.1,42,39.25,39.9,445176,0
DHANUKA,20140102,202.25,206.7,190.1,192.75,119407,0
DHARSUGAR,20140102,20,20,19.25,20,4757,0
DHFL,20140102,218.65,222,207,210.45,427545,0
DIAPOWER,20140102,60.9,62.05,57.5,57.75,53848,0
DICIND,20140102,368.45,405,368.45,393.7,74189,0
DIGJAM,20140102,6,6.05,5.8,5.8,202570,0
DISHMAN,20140102,100.5,101.85,93.15,95.65,1101176,0
DISHTV,20140102,61,61.35,56.3,58.2,3038148,0
DIVISLAB,20140102,1227.8,1245,1220,1234.2,308793,0
DLF,20140102,170.35,174.65,165.3,166.45,9278583,0
DLINKINDIA,20140102,31.85,32.95,29.7,30.1,237221,0
DOLPHINOFF,20140102,80,82.45,78.1,78.5,14017,0
DPSCLTD,20140102,16.65,16.65,14.8,15.45,8154,0
DPTL,20140102,116,119.45,115,115.45,9407,0
DQE,20140102,50.55,50.55,45.75,45.75,500322,0
DRDATSONS,20140102,75.45,76.8,74,74.5,4797,0
DREDGECORP,20140102,285.9,290,275.4,276.05,9166,0
DRREDDY,20140102,2525.6,2550,2513.35,2528.5,102531,0
DSKULKARNI,20140102,56,57.9,53.4,55.55,76681,0
DSSL,20140102,2.85,2.85,2.85,2.85,208,0
DUNCANSLTD,20140102,17.9,17.9,16.75,16.95,3169,0
DWARKESH,20140102,24.45,24.45,24,24,1360,0
DYNAMATECH,20140102,590,590,590,590,670,0

DYNATECH,20140102,0.4,0.4,0.4,0.4,60,0
EASTSILK,20140102,1.25,1.25,1.25,1.25,10106,0
EASUNREYRL,20140102,70.1,71,67.4,68.15,13459,0
ECEIND,20140102,87.5,89,82.1,82.8,13925,0
ECLERX,20140102,1087.95,1090,1065,1068.55,25734,0
EDELWEISS,20140102,29.2,29.7,27.85,28.15,110721,0
EDL,20140102,44.6,46.5,43.35,44.2,19408,0
EDUCOMP,20140102,28.7,29.2,27.3,27.3,378660,0
EICHERMOT,20140102,4983.05,5085,4970,4982.85,11189,0
EIDPARRY,20140102,140,142,134.5,136.85,27086,0
EIHAHOTELS,20140102,125,125.3,125,125.3,4800,0
EIHOTEL,20140102,60.5,61.45,56.5,57.5,417459,0
EIMCOELECO,20140102,161.8,161.8,155.2,155.2,425,0
EKC,20140102,16.25,16.25,15.8,16.05,479838,0
ELDERPHARM,20140102,255.7,263.9,243.5,248.2,673489,0
ELECON,20140102,33.8,34.7,32,32.1,194253,0
ELECTCAST,20140102,15,15.35,14.55,14.6,503248,0
ELECTHERM,20140102,19.95,19.95,19.95,19.95,971,0
ELGIEQUIP,20140102,85.55,86.95,84.5,85.95,18320,0
ELGIRUBCO,20140102,21.1,21.95,21.1,21.5,5030,0
ELNET,20140102,37.05,37.05,37.05,37.05,100,0
EMAMIINFRA,20140102,20,20.25,18.5,18.8,27364,0
EMAMILTD,20140102,478.95,484.45,478,481.9,81884,0
EMCO,20140102,26,28.9,25.75,26.4,549294,0
EMMBI,20140102,9.95,10.4,9.85,9.9,27046,0
ENERGYDEV,20140102,15.9,15.95,15.9,15.95,227,0
ENGINERSIN,20140102,166.5,167.95,161.05,162.35,165916,0
ENIL,20140102,326.5,338.15,323.2,332.25,18732,0
EON,20140102,19.1,19.6,18.7,19.6,775,0
ERAINFRA,20140102,16.85,16.85,16.1,16.6,757779,0
EROSMEDIA,20140102,170,172.5,165.2,166.35,160957,0
ESABINDIA,20140102,462,481,450.3,457.95,3908,0
ESCORTS,20140102,136.75,141,126.5,128.2,2282795,0
ESL,20140102,4.9,4.9,4.5,4.5,261557,0
ESSAROIL,20140102,54.45,56.4,53,53.4,1841286,0
ESSARPORTS,20140102,62.6,62.6,58.25,58.55,23490,0
ESSARSHPNG,20140102,20,20.5,20,20.25,34568,0
ESSDEE,20140102,524.9,572.7,524.9,544.35,226317,0
ESSELPACK,20140102,54.9,54.95,52.1,52.4,154680,0
ESTER,20140102,13.8,14.4,13.6,13.9,36514,0
EUROMULTI,20140102,0.8,0.8,0.8,0.8,600,0
EUROTEXIND,20140102,18.7,18.7,18.7,18.7,2000,0
EVEREADY,20140102,34.3,36.3,34.1,36.05,269901,0
EVERESTIND,20140102,157.95,158,149.1,150.6,25845,0
EVERONN,20140102,39.2,40.15,37.3,37.75,77146,0
EXCELCROP,20140102,458,475,434.5,448.4,24656,0
EXCELINDUS,20140102,74.05,75,74.05,75,1399,0
EXCELINFO,20140102,19.9,21.2,19.8,20.15,208858,0
EXIDEIND,20140102,123.65,124.65,117.1,117.7,2567654,0
FACT,20140102,22,22.45,21.6,21.7,15665,0
FAGBEARING,20140102,1629,1629,1560,1564.4,846,0
FARMAXIND,20140102,0.35,0.4,0.35,0.35,192919,0
FCEL,20140102,5.15,5.4,5.1,5.25,183890,0
FCSSOFT,20140102,0.25,0.3,0.2,0.3,1573783,0
FDC,20140102,127,132,127,128.45,485494,0
FEDDERLOYD,20140102,35,36.45,34,34.35,353916,0
FEDERALBNK,20140102,86.8,89.6,82.2,82.7,6144921,0
FIEMIND,20140102,342.1,349,337.1,338.8,21730,0
FILATEX,20140102,13,13,13,13,1000,0
FINANTECH,20140102,189.3,197,182.9,185.85,3023494,0

FINCABLES,20140102,82.1,85.3,82.1,84.4,1252545,0
FINPIPE,20140102,173.7,179.5,168,169.4,153418,0
FKONCO,20140102,132,132.75,132,132.5,175153,0
FLEXITUFF,20140102,229.75,229.75,225.1,229.35,19102,0
FLFL,20140102,74.5,76.7,71.4,72.2,67841,0
FMGOETZE,20140102,196,199,195,197.25,7149,0
FMNL,20140102,14.6,14.6,14.6,14.6,1,0
FORTIS,20140102,102.1,102.9,101.05,101.7,201417,0
FOSECOIND,20140102,520,538.95,520,527.95,2046,0
FOURSOFT,20140102,16.2,16.5,16.1,16.3,10460,0
FRL,20140102,79.3,81.6,74.5,75.4,3576765,0
FRLDVR,20140102,39.25,40.65,36.1,36.3,22143,0
FSL,20140102,22.2,23.15,21.7,21.8,4515566,0
GABRIEL,20140102,24.75,25.15,23.6,23.75,168851,0
GAEL,20140102,27.8,28.2,27.25,27.4,23537,0
GAIL,20140102,344,348.75,337,338.75,467214,0
GAL,20140102,26.75,27,26.65,27,29363,0
GALLANTT,20140102,18.95,19,18.4,18.4,3958,0
GALLISPAT,20140102,266,266.95,265.2,265.2,22421,0
GAMMNINFRA,20140102,8.8,9.1,8.3,8.45,220099,0
GAMMONIND,20140102,14.55,15.05,14.35,14.4,340313,0
GANDHITUBE,20140102,131.65,131.75,130,130,1510,0
GANESHHOUC,20140102,83.4,85.4,78.3,80.15,8196,0
GANGOTRI,20140102,1.4,1.4,1.4,1.4,58,0
GARDENSILK,20140102,38,39.8,37.75,38.2,19433,0
GARWALLROP,20140102,55,55,55,55,1028,0
GATI,20140102,47.35,49,44.1,44.75,3421691,0
GAYAPROJ,20140102,62,66.8,60.5,61.1,210578,0
GDL,20140102,140.4,145.95,135.4,138.2,426451,0
GEECEE,20140102,26.1,26.1,24.65,24.65,150,0
GEINDSYS,20140102,35.2,37.25,35.2,37.15,4464,0
GEMINI,20140102,2.45,2.45,2.4,2.45,5994,0
GENESYS,20140102,83,83,77.95,78.55,2775,0
GENUSPOWER,20140102,18.15,18.4,17.55,17.9,47911,0
GEOJITBNPP,20140102,19.1,19.45,18.25,18.45,76862,0
GEOMETRIC,20140102,104.65,105.35,97.05,98.8,295430,0
GESHIP,20140102,317.15,329.4,314.95,317.25,216325,0
GHCL,20140102,34.25,36.8,34.25,34.8,137562,0
GICHSGFIN,20140102,107.25,108.7,102.2,102.9,412283,0
GILLANDERS,20140102,60,60,57.5,57.5,200,0
GILLETTE,20140102,2055,2064,2005,2024.75,20251,0
GINNIFILA,20140102,12.7,12.9,12.6,12.7,5700,0
GIPCL,20140102,63.95,65.9,61.75,62.1,146888,0
GITANJALI,20140102,72.8,74.5,68,69,1926917,0
GKWLIMITED,20140102,400,400,400,400,110,0
GLAXO,20140102,2989.1,3000,2978,2986.05,13158,0
GLENMARK,20140102,531,537.6,520.5,523.85,307590,0
GLFL,20140102,1.45,1.45,1.45,1.45,1,0
GLOBOFFS,20140102,115,118.8,107.5,109,139059,0
GLOBUSSPR,20140102,91.65,91.65,86,86.45,133876,0
GLODYNE,20140102,9.55,9.7,9.3,9.5,77692,0
GLORY,20140102,1.05,1.05,1,1,6755,0
GMBREW,20140102,105.25,106.45,100,101.05,19266,0
GMDCLTD,20140102,118.7,119.4,114,115,141212,0
GMRINFRA,20140102,25.05,25.15,23.1,23.6,8843302,0
GNFC,20140102,77.25,78.5,75,75.6,127507,0
GOACARBON,20140102,69,72.9,68,71.45,202560,0
GODFRYPHLP,20140102,2715,2750,2650,2698.65,1562,0
GODREJCP,20140102,849,856.95,835,838.3,29885,0
GODREJIND,20140102,280.85,282,267.05,270.9,295246,0

GODREJPROP,20140102,182,182,165.8,166.8,1314068,0
GOENKA,20140102,6.75,6.75,6.65,6.75,115191,0
GOKEX,20140102,71.95,71.95,66.85,68.15,8673,0
GOKUL,20140102,18,18.95,17.3,17.5,20579,0
GOLDBEES,20140102,2734,2749.45,2730.15,2746.05,27630,0
GOLDENTOBC,20140102,20.5,20.5,20.5,20.5,49,0
GOLDIAM,20140102,21.05,22.25,21.05,22,6681,0
GOLDINFRA,20140102,10.15,10.2,9.85,9.85,5766,0
GOLDSHARE,20140102,2510,2520,2506,2511.2,2221,0
GOLDTECH,20140102,3.4,3.4,3.3,3.3,475,0
GPIL,20140102,88,89,84.55,85.05,26135,0
GPPL,20140102,64.3,65.45,61.25,62.2,322080,0
GRANULES,20140102,198.7,201.9,189,191.2,67963,0
GRAPHITE,20140102,80,82,79.2,79.5,58546,0
GRASIM,20140102,2715.05,2740,2626,2643.25,36534,0
GRAVITA,20140102,36.05,38.7,36.05,37.4,49108,0
GREAVESCOT,20140102,67.35,69.8,64.25,64.85,147126,0
GREENFIRE,20140102,0.75,0.8,0.75,0.8,5100,0
GREENPLY,20140102,381,387,368,368.95,2143,0
GREENPOWER,20140102,11.85,12.05,11.6,11.7,84451,0
GRINDWELL,20140102,263.3,268.5,263.3,265.5,2722,0
GRUH,20140102,264.5,265.6,259,260.55,55819,0
GSCLCEMENT,20140102,15.5,15.8,14.65,14.75,63872,0
GSFC,20140102,55.2,56,53.75,53.85,125562,0
GSKCONS,20140102,4385,4490,4385,4399.3,4774,0
GSPL,20140102,60.9,61.75,59,59.25,432677,0
GSS,20140102,37.1,38,37.1,37.5,610,0
GTL,20140102,19,19.4,17.5,17.85,635842,0
GTLINFRA,20140102,2.1,2.1,1.95,2,1090522,0
GTNIND,20140102,7.9,7.9,7.8,7.8,229,0
GTOFFSHORE,20140102,70.9,72.5,67.75,68.3,139112,0
GUFICBIO,20140102,5.85,5.85,5.75,5.75,3051,0
GUJALKALI,20140102,162.3,165.5,161.2,162,46373,0
GUJAPOLLO,20140102,105.5,107.5,100.8,101.95,12416,0
GUJFLUORO,20140102,251.1,262,248.1,257.3,148870,0
GUJNRECOKE,20140102,10.65,11.3,10.5,10.55,1366144,0
GUJNREDVR,20140102,5.15,5.5,5.15,5.15,61782,0
GUJRATGAS,20140102,281.05,282.45,270.4,271.95,18296,0
GULFOILCOR,20140102,88.7,89.5,83.5,83.95,164497,0
GVKPIL,20140102,9.7,9.9,8.95,9.1,6031548,0
HANUNG,20140102,23.75,23.75,21.9,22.35,195277,0
HARITASEAT,20140102,75,75,75,75,5,0
HARRMALAYA,20140102,50.75,52.3,49.2,49.6,46527,0
HATHWAY,20140102,275.15,287.45,275.15,276.8,44664,0
HAVELLS,20140102,792,813.5,792,802.1,216834,0
HBLPOWER,20140102,12.55,13.2,12.2,12.25,77552,0
HBSTOCK,20140102,8.65,9.2,8.65,9.2,1650,0
HCC,20140102,15.9,16.15,14.9,15,3037463,0
HCIL,20140102,19.15,19.15,17.8,18.25,10211,0
HCL-INSYS,20140102,22,24.65,21.8,22.2,7319733,0
HCLTECH,20140102,1260,1265,1240.15,1251.05,257744,0
HDFC,20140102,791.6,809.5,784,791.1,2538179,0
HDFCBANK,20140102,665,674.75,653.55,657,1807248,0
HDFCMFGETF,20140102,2820,2844.85,2820,2822.55,905,0
HDIL,20140102,55.65,56.75,52.1,52.35,11370127,0
HEG,20140102,206.85,210.5,199.1,200.05,24523,0
HEIDELBERG,20140102,42.4,42.9,39.1,39.35,1197513,0
HELIOSMATH,20140102,109.35,109.95,106.6,107.3,104281,0
HERCULES,20140102,122.8,125.5,112.35,117,79609,0
HERITGFOOD,20140102,204.75,213.5,204.45,211.8,58399,0

HEROMOTOCO,20140102,2089,2104,2071.3,2080.55,100402,0
HEXATRADEX,20140102,23.5,25,23.2,24,59348,0
HEXAWARE,20140102,132.9,133.45,126.65,128.8,1129930,0
HFCL,20140102,9.25,9.7,8.75,8.85,6439259,0
HGS,20140102,510,533.85,501,510.45,37519,0
HIKAL,20140102,459.5,463,449.95,457,3612,0
HIL,20140102,308,309.8,285.1,289.5,10818,0
HILTON,20140102,12.25,12.25,12.25,12.25,435,0
HIMATSEIDE,20140102,54.65,57.8,54.4,55,319543,0
HINDALCO,20140102,121.8,125.65,120,120.65,7275995,0
HINDCOMPOS,20140102,400,400,400,400,210,0
HINDCOPPER,20140102,71.75,73.25,69.15,69.4,546029,0
HINDDORROL,20140102,12.2,12.4,11.95,12.3,43961,0
HINDMOTORS,20140102,8.35,8.9,8.2,8.25,693603,0
HINDOILEXP,20140102,40.4,42.4,39.5,40.05,986682,0
HINDPETRO,20140102,242.7,242.9,231.4,232.4,1325105,0
HINDUJAVEN,20140102,310,325,300,301.65,100728,0
HINDUNILVR,20140102,571,575.75,558.6,562.4,531660,0
HINDZINC,20140102,133,133.9,129.8,130.25,1088537,0
HIRECT,20140102,44.25,46.25,41.7,41.9,24058,0
HITACHIHOM,20140102,152.1,161.85,152.1,153.3,29547,0
HITECHGEAR,20140102,79.15,79.35,78.25,78.25,1101,0
HITECHPLAS,20140102,42,43.6,42,43.6,1005,0
HMT,20140102,29.7,30.3,28.6,28.75,148383,0
HMVL,20140102,113.5,117,113,113.1,21253,0
HNGSNGBEES,20140102,2099.99,2099.99,1965,2089.99,68,0
HOCL,20140102,11.95,12,11.3,11.3,23798,0
HONAUT,20140102,2750,2786,2712.1,2772.1,1886,0
HONDAPOWER,20140102,465,477.5,457.55,465.6,4649,0
HORIZONINF,20140102,77.05,81,77.05,80,1227,0
HOTELEELA,20140102,17.55,18.3,17,17.05,674305,0
HOTELRUGBY,20140102,4.85,4.85,4.85,4.85,200,0
HOVS,20140102,87.55,87.55,87.55,87.55,2759,0
HSIL,20140102,105.2,106.9,104,104.9,50001,0
HTMEDIA,20140102,81,83.5,79,79.7,954086,0
HUBTOWN,20140102,122.1,127,119.6,120.05,15902,0
HYDROS&S,20140102,36,36.5,36,36,177,0
IBIPL,20140102,3.9,4,3.7,3.75,1101172,0
IBPOW,20140102,8.65,8.9,8.2,8.3,3443391,0
IBREALEST,20140102,73.3,73.8,68.1,68.4,7082580,0
IBSEC,20140102,21.1,21.7,20.1,20.2,607373,0
IBULHSGFIN,20140102,238.5,244.9,234,235.1,654062,0
IBWSL,20140102,20.45,20.45,18.9,19.15,44620,0
ICCNX100,20140102,64.94,64.94,64.94,64.94,1,0
ICICIBANK,20140102,1096.15,1118,1070.1,1075.6,2058457,0
ICIL,20140102,37.6,40,37.55,38.8,28764,0
ICRA,20140102,1601,1623.95,1552,1563.85,4161,0
ICSA,20140102,4.9,4.9,4.7,4.9,135921,0
IDBI,20140102,67.55,69.2,65.25,65.6,1937052,0
IDBIGOLD,20140102,2928.9,2928.9,2855.55,2905.2,84,0
IDEA,20140102,169,169.85,160,160.6,4209300,0
IDFC,20140102,110,111.4,103.85,104.55,14138020,0
IFBAGRO,20140102,188,194.7,180,180.05,2157,0
IFBIND,20140102,78.95,80,75.1,76.4,25543,0
IFCI,20140102,26.3,26.65,24.75,25.05,12736544,0
IFGLREFRAC,20140102,62.05,67.75,62.05,65.05,41380,0
IGARASHI,20140102,83,83.5,80,80,3595,0
IGL,20140102,271.5,272.7,266,266.9,185512,0
IGPL,20140102,23.5,24.65,22.55,23,2200,0
IIFLNIFTY,20140102,633.92,633.92,610.5,610.58,74,0

IITL,20140102,71,71.05,71,71.05,2005,0
IL&FSENGG,20140102,48.3,48.3,46.15,48.1,203974,0
IL&FSTRANS,20140102,142.9,146,137.1,138.95,214638,0
IMFA,20140102,215,216,206.4,209,2215,0
IMPAL,20140102,393,394,393,394,21,0
IMPEXFERRO,20140102,4.5,4.5,4.35,4.35,18615,0
INDBANK,20140102,4.6,4.6,4.6,4.6,12706,0
INDHOTEL,20140102,61.25,62.25,58.5,59.1,710726,0
INDIACEM,20140102,62.6,63.35,58.2,58.5,2112922,0
INDIAGLYCO,20140102,105,111.8,103,103.95,517400,0
INDIAINFO,20140102,61.6,63.9,60.25,60.6,83400,0
INDIANB,20140102,116.4,122.7,116,117.05,1426752,0
INDIANHUME,20140102,129.1,133.15,127.6,130.15,4845,0
INDLMETER,20140102,23.5,24.35,23.5,24.35,2922,0
INDNIPPON,20140102,190,190,178,179.5,6607,0
INDOCO,20140102,134,141.25,131.75,139.9,257114,0
INDORAMA,20140102,19.3,19.3,17.85,18.75,143982,0
INDOSOLAR,20140102,2.15,2.25,2.15,2.2,703067,0
INDOTECH,20140102,69.5,69.5,65.5,65.5,2367,0
INDOTHAI,20140102,12.6,13.25,12.3,12.8,5776,0
INDOWIND,20140102,3.9,4.35,3.75,4.1,382848,0
INDRAMEDCO,20140102,37.4,37.5,35.55,35.95,29628,0
INDSWFTLAB,20140102,39,41.2,37.5,37.75,160685,0
INDSWFTLTD,20140102,7.95,8.05,7.9,7.9,2850,0
INDTERRAIN,20140102,118.05,118.05,118,118,193,0
INDUSFILA,20140102,3.45,3.45,3.45,3.45,377,0
INDUSINDBK,20140102,423.5,432.9,410.6,413.05,1488105,0
INFINITE,20140102,129,131.5,121.1,123.7,24418,0
INFODRIVE,20140102,4,4,4,4,9550,0
INFOMEDIA,20140102,2.9,2.9,2.9,2.9,85,0
INFOTECENT,20140102,343.25,343.25,336,338.65,53123,0
INFRABEES,20140102,249,249,243.1,243.1,46,0
INFRATEL,20140102,166.6,172.3,166.6,171.5,98992,0
INFY,20140102,3463.25,3508,3463.25,3480.55,550593,0
INGERRAND,20140102,418,420,410,413.75,12490,0
INGVYSYABK,20140102,609,617.4,591,593.9,108951,0
INNOIND,20140102,18.15,19,17.3,18.3,41933,0
INOXLEISUR,20140102,114.9,116,112.2,113.05,193204,0
INSECTICID,20140102,264.65,269,246,249.2,28924,0
INVENTURE,20140102,9.75,10.25,9.5,10,74676,0
IOB,20140102,52.25,53.95,50.6,50.95,2248911,0
IOC,20140102,210.9,212.2,205.1,205.8,925310,0
IPCALAB,20140102,720.1,736,720,728.8,56520,0
IPGETF,20140102,2810,2845,2786,2812,3125,0
IRB,20140102,96.9,99.65,93,94.7,7260346,0
ISFT,20140102,41.1,42.9,41,42.9,633,0
ISMTLTD,20140102,12,12,11,11.1,96787,0
ITC,20140102,322.35,325,314.3,314.95,4523191,0
ITDCEM,20140102,142.95,143,141.95,141.95,525,0
ITI,20140102,16.8,17.35,15.7,15.85,198923,0
IVC,20140102,12.85,13,12.7,12.75,242557,0
IVRCLINFRA,20140102,17.05,17.2,16.05,16.25,4535504,0
J&KBANK,20140102,1421.35,1463.6,1421.35,1449.55,37888,0
JAGRAN,20140102,89.45,89.45,84.15,85.45,93259,0
JAGSNPHARM,20140102,9.95,9.95,9.95,9.95,850,0
JAIBALAJI,20140102,13.65,14.25,13.2,13.65,304455,0
JAICORPLTD,20140102,76.35,79.5,70.2,72.1,3935077,0
JAIHINDPRO,20140102,13.25,13.25,13.25,13.25,500,0
JAMNAAUTO,20140102,69.3,71.85,68.8,71.85,600,0
JAYAGROGN,20140102,74.5,75,72.2,72.65,12683,0

JAYBARMARU,20140102,51.7,51.8,51,51.8,7,0
JAYNECOIND,20140102,10,10.8,9.55,9.95,181162,0
JAYSREETEA,20140102,93.75,94.25,89,89.5,99894,0
JBCHEPHARM,20140102,132,134.6,127.4,128.45,254849,0
JBFIND,20140102,83.1,84.45,79.6,80.15,42405,0
JBMA,20140102,67,67,67,67,106,0
JCTEL,20140102,0.35,0.45,0.35,0.45,46869,0
JETAIRWAYS,20140102,292,298.6,281.55,283.75,1457685,0
JHS,20140102,7.45,7.6,7,7.05,106246,0
JIKIND,20140102,0.7,0.7,0.7,0.7,3000,0
JINDALPHOT,20140102,111,114.4,111,111.25,3016,0
JINDALPOLY,20140102,160.15,161.45,152,152.9,63456,0
JINDALSAW,20140102,55.1,55.5,49.65,50,2013863,0
JINDALSTEL,20140102,263,269.25,257,259.05,4157709,0
JINDCOT,20140102,16.1,16.45,15.1,15.25,48802,0
JINDRILL,20140102,195.35,201,190.05,192.05,5024,0
JINDWORLD,20140102,101.45,106.6,98.1,100.4,1688,0
JISLDVREQS,20140102,33,34,31.75,31.95,49619,0
JISLJALEQS,20140102,72.5,73.45,68.25,69.2,1426359,0
JKCEMENT,20140102,195.15,199.4,190.6,192.6,24154,0
JKIL,20140102,190,201.2,184.4,189.45,5278,0
JKLAKSHMI,20140102,86.35,87.5,83.2,84.25,411510,0
JKPAPER,20140102,31.5,31.6,29.5,29.95,95798,0
JKTYRE,20140102,174.2,182.35,167.5,169.6,1733608,0
JMCPROJECT,20140102,84.5,85.9,79.15,81.15,6691,0
JMFINANCIL,20140102,29.55,30.6,27.9,28.25,2064639,0
JMTAUTOLTD,20140102,150,150.15,150,150,605,0
JOCIL,20140102,85.5,85.5,85,85,370,0
JPASSOCIAT,20140102,55.95,56.45,52.8,53.1,28641957,0
JPINFRATEC,20140102,24.2,24.35,22.45,22.65,2481784,0
JPOLYINVST,20140102,63.35,65,61.25,63.7,3924,0
JPPOWER,20140102,19.3,19.6,18.2,18.4,5995814,0
JSL,20140102,39,40.8,37.8,38.15,293786,0
JSWENERGY,20140102,56.95,57.3,53.35,53.7,1405654,0
JSWHL,20140102,582,596,551,563.1,126406,0
JSWSTEEL,20140102,1017.65,1040,991.7,1009.1,1379033,0
JUBILANT,20140102,137.6,138.4,130,131.55,130157,0
JUBLFOOD,20140102,1276.1,1299.9,1273.6,1279.25,107810,0
JUBLINDS,20140102,64.6,65.1,61.1,62,2324,0
JUNIORBEES,20140102,130.9,131.8,129.8,130.97,23628,0
JUSTDIAL,20140102,1422,1509,1410.6,1490.45,778406,0
JVLAGRO,20140102,10.25,10.55,9.55,9.65,240526,0
JYOTHYLAB,20140102,195.4,196,186.05,188.25,109984,0
JYOTISTRUC,20140102,33.75,34.7,30.3,30.75,1626336,0
KABRAEXTRU,20140102,35.5,37,34.5,34.55,4600,0
KAJARIACER,20140102,308.5,311,290,295.85,64637,0
KAKATCEM,20140102,77.9,77.9,76,76,144,0
KALINDEE,20140102,78.6,83.35,76.15,77.8,1054681,0
KALPATPOWR,20140102,91.05,94.5,89.8,90.65,432252,0
KALYANIFRG,20140102,105.65,105.65,105.65,105.65,100,0
KAMATHOTEL,20140102,63,65,63,63.15,1373,0
KANANIIND,20140102,15.5,15.5,13.9,13.95,18252,0
KANDAGIRI,20140102,58.2,58.2,58.2,58.2,50,0
KANORICHEM,20140102,27.65,28.45,26.3,26.65,84814,0
KANSAINER,20140102,1141,1151,1125,1131.95,963,0
KARURVYSYA,20140102,353.75,354.5,343,344.9,86367,0
KAUSHALYA,20140102,4.25,4.25,3.95,3.95,731,0
KAVVERITEL,20140102,35.1,35.1,31.8,32.3,34685,0
KBIL,20140102,764,764,760,760,43,0
KCP,20140102,28.5,29.25,27.35,27.7,37879,0

KCPSUGIND,20140102,16.95,17.2,16.45,16.5,24313,0
KEC,20140102,56.2,57.95,54,54.3,469648,0
KECL,20140102,21.75,21.95,20.5,21.4,14482,0
KEI,20140102,12.4,12.8,11.75,11.85,93172,0
KEMROCK,20140102,18.8,19.15,18.55,18.65,30695,0
KERNEX,20140102,49.9,52.45,47.6,48.1,502875,0
KESORAMIND,20140102,77.45,81.45,73.15,73.5,801236,0
KFA,20140102,4.8,5.05,4.4,4.5,7670711,0
KGL,20140102,1.3,1.35,1.25,1.25,688812,0
KICL,20140102,361,365,361,365,225,0
KIL,20140102,25.55,25.6,24.75,24.9,19678,0
KILITCH,20140102,23,23.45,22.2,22.4,3039,0
KIRIINDUS,20140102,58,58,55.45,56.55,18943,0
KIRLOSBROS,20140102,155.15,164.45,155,156.8,6385,0
KIRLOSENG,20140102,153.95,154.95,151,151.45,6060,0
KIRLOSIND,20140102,261.5,261.5,261.5,261.5,1,0
KITEX,20140102,82.35,83.75,80.45,81.1,13229,0
KKCL,20140102,1140.05,1172.9,1130.1,1151.55,276,0
KLRF,20140102,26,26,26,26,25,0
KMSUGAR,20140102,1,1,1,1,1,0
KNRCON,20140102,77,77,71.05,71.05,269,0
KOHINOOR,20140102,46.7,47.8,43.4,43.95,914577,0
KOKUYOCMLN,20140102,35.7,36.05,34.5,34.85,36839,0
KOLTEPATIL,20140102,96.2,97.9,88,88.75,883141,0
KOPRAN,20140102,21.55,23.5,21.2,21.55,1154551,0
KOTAKBANK,20140102,722.6,731.45,703,707.4,456139,0
KOTAKGOLD,20140102,2726,2749.95,2725,2731.8,1287,0
KOTAKNIFTY,20140102,642.25,647.5,636,636.21,1417,0
KOTAKPSUBK,20140102,267,272.25,265,266.13,898,0
KOTHARIPET,20140102,9.7,9.8,9.7,9.8,2011,0
KOTHARIPRO,20140102,360,360,346,349.55,1346,0
KPIT,20140102,178,178.5,170.8,172.65,414685,0
KPRMILL,20140102,153.5,159.45,150.2,151,11624,0
KRBL,20140102,35.7,36,34,34.35,578576,0
KRITIIND,20140102,4.5,4.5,4.5,4.5,175,0
KSBPUMPS,20140102,268.55,271.05,260,261.45,2520,0
KSCL,20140102,1849.9,1859.95,1800,1816.95,7560,0
KSERASERA,20140102,12.15,12.15,12,12,131113,0
KSK,20140102,66.95,66.95,63,64,28395,0
KSL,20140102,57.4,59.5,52.65,54.1,291919,0
KTIL,20140102,68.8,68.8,68.5,68.5,25,0
KTKBANK,20140102,114.5,117.3,107.4,108.45,8155714,0
KWALITY,20140102,29.25,30.25,28.65,28.85,435836,0
L&TFH,20140102,75.2,75.9,70.8,71.7,2878774,0
LAKPRE,20140102,42.5,42.5,41,41,350,0
LAKSHMIEFL,20140102,20.25,21.3,20,20.1,109834,0
LAKSHMIFIN,20140102,18.1,18.1,18.1,18.1,15,0
LAKSHMIMIL,20140102,1625,1625,1600,1600,31,0
LAKSHVILAS,20140102,74.5,77.3,73.55,74.4,588549,0
LANCOIN,20140102,25.3,26,25,25.1,33700,0
LAOPALA,20140102,605,605,590,594.6,4680,0
LAXMIMACH,20140102,2775.9,2790,2625,2649.6,4950,0
LCCINFOTEC,20140102,0.3,0.3,0.3,0.3,3500,0
LGBBROSLTD,20140102,258,264.75,258,264.75,800,0
LGBFORGE,20140102,1.15,1.15,1.15,1.15,3690,0
LIBERTSHOE,20140102,156.9,159,147,148.65,422318,0
LICHSGFIN,20140102,221.05,224.65,210.05,211.55,3751067,0
LINDEINDIA,20140102,330.8,330.8,322,322.4,4231,0
LIQUIDBEES,20140102,1000,1000.01,999.99,1000,239986,0
LITL,20140102,8.15,8.65,7.8,7.85,20723603,0

LLOYDELENG,20140102,36,37.45,34.5,35.05,76833,0
LML,20140102,6.6,6.8,6.05,6.15,399047,0
LOGIXMICRO,20140102,8.95,8.95,8.95,8.95,200,0
LOKESHMACH,20140102,25.15,25.3,23.75,23.8,10667,0
LOTUSEYE,20140102,8.2,8.2,7.8,8.1,1678,0
LOVABLE,20140102,293.7,299.4,283,284.3,83046,0
LT,20140102,1067.25,1079.9,1028.3,1036.05,1548334,0
LUMAXIND,20140102,325.05,334.95,325.05,331.95,104,0
LUMAXTECH,20140102,106.05,106.5,102.6,104.4,21002,0
LUPIN,20140102,918.5,921.85,901.1,906,278407,0
LYKALABS,20140102,11.5,13.95,11.5,12.5,551256,0
LYPSAGEMS,20140102,149.5,151.4,143,148.5,10274,0
M&M,20140102,944,959,930,936.1,503776,0
M&MFIN,20140102,324.45,325,313,317.5,685564,0
M100,20140102,8.3,8.39,8.15,8.15,102407,0
M50,20140102,87,88.35,86.46,86.46,19012,0
MADHUCON,20140102,14.4,14.85,13.65,13.95,583645,0
MADRASFERT,20140102,13.85,14.1,13,13.2,47583,0
MAGMA,20140102,69.85,70.85,67.8,68.35,27077,0
MAGNUM,20140102,2.3,2.3,2.3,2.3,50,0
MAHABANK,20140102,36.2,37.2,34,35.3,1502425,0
MAHINDCIE,20140102,49,49.6,48.9,49,24825,0
MAHINDUGIN,20140102,120.1,121.5,116.1,117,59124,0
MAHLIFE,20140102,399,403,391,393.2,4302,0
MAHSCOOTER,20140102,410,411,405,407.35,2282,0
MAHSEAMLES,20140102,168,168.45,163.55,164.95,93050,0
MAITHANALL,20140102,56,57,56,57,294,0
MANAKSIA,20140102,74.4,74.4,67.5,68.4,25576,0
MANALIPETC,20140102,8.9,8.95,8.25,8.3,144259,0
MANAPPURAM,20140102,15.85,15.85,15.2,15.25,2400988,0
MANDHANA,20140102,234,236,231.95,232,11737,0
MANGALAM,20140102,6.6,6.6,6.6,6.6,1650,0
MANGCHEFER,20140102,57.05,58,56.5,56.85,107218,0
MANGLMCEM,20140102,114.05,114.05,108.9,109.35,18603,0
MANINDS,20140102,61.9,62.9,58.3,58.6,106254,0
MANINFRA,20140102,103.5,108.8,100.7,102.15,12945,0
MANJEERA,20140102,67.75,67.75,67.75,67.75,1,0
MANJUSHREE,20140102,162,165.5,161.55,162.65,5134,0
MANUGRAPH,20140102,25.25,25.25,25.25,25.25,200,0
MARALOVER,20140102,19.05,19.6,18.7,18.75,8871,0
MARG,20140102,14.8,14.9,13.8,13.9,115024,0
MARICO,20140102,221,221,214.6,215.9,102608,0
MARKSANS,20140102,18.65,19.35,18.1,18.55,3432661,0
MARUTI,20140102,1759,1814.8,1759,1768.4,1565710,0
MASTEK,20140102,159.5,166.95,156.1,156.9,331088,0
MAWANASUG,20140102,7.6,8.3,7.6,7.85,10032,0
MAX,20140102,218.95,222.5,214,216.7,213702,0
MAXWELL,20140102,17.6,17.75,16.45,16.6,14547,0
MAYURUNIQ,20140102,341,346.9,336.7,339.25,4581,0
MBECL,20140102,59.5,60.8,57,57.75,81952,0
MBLINFRA,20140102,83,98.5,83,98.35,450212,0
MCDHOLDING,20140102,43.55,43.55,43.55,43.55,32758,0
MCDOWELL-N,20140102,2604.7,2668.75,2601,2613.3,664020,0
MCLEODRUSS,20140102,320.15,328.5,314.1,318.05,267640,0
MCX,20140102,495.8,514,482.7,486.7,2919045,0
MEGASOFT,20140102,7.4,7.4,6.7,6.7,36495,0
MEGH,20140102,9.55,9.75,9.35,9.35,98252,0
MERCATOR,20140102,19.55,19.95,18.6,18.6,316322,0
MERCK,20140102,580,581.5,563,566.5,14554,0
METKORE,20140102,6.8,6.85,6.2,6.35,14908,0

MGOLD,20140102,2919.75,2919.75,2861.7,2862.35,176,0
MHRIL,20140102,265.1,269,257.3,259.65,45713,0
MIC,20140102,3.45,3.5,3.4,3.45,111548,0
MICROTECH,20140102,4.6,4.6,4.6,4.6,25755,0
MINDAIND,20140102,192,199.8,192,195,177,0
MINDTREE,20140102,1556.95,1580,1550.1,1558.9,33845,0
MIRCELECTR,20140102,6.5,6.55,6.1,6.1,28682,0
MIRZAINT,20140102,30.5,30.5,27.7,27.95,633645,0
MMFL,20140102,94,94.25,90,90.55,5795,0
MMTC,20140102,53.7,54.65,51.5,51.75,836309,0
MOIL,20140102,239.95,241.25,234,234.35,28042,0
MONNETISPA,20140102,151.4,155.45,146.15,147.2,45995,0
MONSANTO,20140102,852.35,857.1,826.25,833.6,25065,0
MORARJEE,20140102,29,29.1,28.5,28.5,4729,0
MOREPENLAB,20140102,4.45,4.5,4.3,4.45,557842,0
MOSERBAER,20140102,3.55,3.65,3.5,3.55,963085,0
MOTHERSUMI,20140102,192.7,194.9,190.25,192.75,467791,0
MOTILALOFS,20140102,91.8,93.8,89,89.65,7934,0
MPHASIS,20140102,436.55,444.95,425.5,429,32959,0
MPSLTD,20140102,237.9,237.9,227,228.55,28279,0
MRF,20140102,19366,19444,18956.3,19019.85,10813,0
MRO-TEK,20140102,4.4,4.4,4.4,4.4,2680,0
MRPL,20140102,43.65,44.05,42.5,42.75,440998,0
MSPL,20140102,17.05,18.1,16.75,17.5,49974,0
MTEDUCARE,20140102,91.5,95,89.95,90.25,118521,0
MTNL,20140102,15.1,16,15,15.15,2726992,0
MUKANDENGG,20140102,27.5,28.1,26.45,26.65,8496,0
MUKANDLTD,20140102,25.6,25.85,24.6,24.75,10214,0
MUKTAARTS,20140102,32.2,32.6,31.1,32.45,3447,0
MUNJALAU,20140102,41.5,43.8,41.5,42.4,30549,0
MUNJALSHOW,20140102,70.05,72.6,70,70.1,50535,0
MURLIIND,20140102,6.3,6.3,6.3,6.3,264,0
MURUDCERA,20140102,13.6,13.6,13.6,13.6,50,0
MUTHOOTFIN,20140102,108.95,115.5,108.85,109.35,821818,0
MVL,20140102,1.45,1.5,1.45,1.45,16490,0
MVLIND,20140102,2.55,2.55,2.55,2.55,2000,0
MYSOREBANK,20140102,432,448,430,430.55,6671,0
N100,20140102,223.99,226.3,218.42,220.9,2390,0
NAGAROIL,20140102,3.9,4.1,3.8,3.95,640431,0
NAGREEKEXP,20140102,14.75,14.75,14.75,14.75,400,0
NAHARCAP,20140102,47.6,48.6,47,47.5,1645,0
NAHARINDUS,20140102,55,55,55,55,243,0
NAHARSPING,20140102,111.25,118.15,110,111.05,98349,0
NAKODA,20140102,12.3,13,12.25,12.55,21463,0
NATCOPHARM,20140102,815.5,819,800,801.75,18039,0
NATIONALUM,20140102,37.95,38.5,37,37.15,367746,0
NATNLSTEEL,20140102,15.45,15.55,14.75,14.85,32590,0
NAUKRI,20140102,463.7,465,442.2,447.8,131030,0
NAVINFLUOR,20140102,265,266.9,260.55,261.05,2035,0
NAVNETEDUL,20140102,58.25,59.75,57.25,57.55,72642,0
NBCC,20140102,156,174.7,155.25,158.55,542648,0
NBVENTURES,20140102,166.5,167.8,158.35,159.05,6580,0
NCC,20140102,33.95,34.9,31.1,31.45,1842304,0
NCLIND,20140102,22.2,22.8,21.95,22,4745,0
NCOPPER,20140102,2.15,2.15,2.15,2.15,10,0
NDL,20140102,29.45,29.5,28.7,29.2,69992,0
NDTV,20140102,79.7,80.8,75.3,76.6,98729,0
NECLIFE,20140102,18.65,19,16.85,17.15,262142,0
NEHAINT,20140102,11.7,12.8,11.7,12.3,2450,0
NELCAST,20140102,20.1,20.3,18.6,18.9,40816,0

NELCO,20140102,39.1,39.8,36.5,36.65,79714,0
NEOCORP,20140102,16.05,16.05,15,15.4,95842,0
NEPCMICON,20140102,2.1,2.3,2.05,2.15,88835,0
NESCO,20140102,790,790,782.05,784.9,1458,0
NESTLEIND,20140102,5325.75,5354,5193.95,5280.15,25984,0
NETWORK18,20140102,34.65,35.65,32.25,32.5,483765,0
NEULANDLAB,20140102,324,329.7,295,300.9,12879,0
NEXTMEDIA,20140102,3,3,3,3,600,0
NEYVELILIG,20140102,63.25,63.5,60.5,60.8,335526,0
NFL,20140102,24.7,25.15,23.6,23.8,368788,0
NGCT,20140102,2.95,3.1,2.9,3,16756,0
NHPC,20140102,19.55,19.75,19,19.05,3602795,0
NIBL,20140102,7,7,7,7,13,0
NICCO,20140102,0.45,0.45,0.45,0.45,8123,0
NIFETF,20140102,62.6,62.65,62.5,62.62,305,0
NIFTYBEES,20140102,637,642.96,627.25,628.56,67550,0
NIITLTD,20140102,27.3,28.05,26.35,26.9,991407,0
NIITTECH,20140102,371.5,376,362,366.75,98914,0
NILKAMAL,20140102,159.6,165.75,155.4,158.35,31016,0
NIPPOBATRY,20140102,290,290,289,289,210,0
NITCO,20140102,17,17.35,16.1,16.2,56048,0
NITESHEST,20140102,14.3,14.5,13.7,13.75,88522,0
NITINFIRE,20140102,63.4,64.4,60.9,61.15,74776,0
NITINSPIN,20140102,16.85,17,15.75,15.85,105631,0
NIVINFRA,20140102,1.8,1.8,1.8,1.8,10,0
NMDC,20140102,142,144.8,138.6,140.3,2445731,0
NOCIL,20140102,15.2,16.2,15.05,15.15,674713,0
NOIDATOLL,20140102,21.55,22.8,21.4,21.75,528042,0
NORBTEAEXP,20140102,5.5,5.5,5.1,5.1,210,0
NRBBEARING,20140102,38.95,38.95,36.1,37.05,43831,0
NSIL,20140102,599.4,615,594,615,139,0
NTPC,20140102,138.8,138.8,134.65,134.9,4764799,0
NUCLEUS,20140102,141.9,141.9,135.05,136.45,43007,0
NUTEK,20140102,0.75,0.75,0.7,0.7,184771,0
OBEROIRLTY,20140102,238.05,241,235.65,236.25,232716,0
OCL,20140102,174.9,176.45,171,175.05,104480,0
OFSS,20140102,3255,3410.55,3255,3290.45,107270,0
OIL,20140102,483.05,488.75,459.1,462.75,218029,0
OILCOUNTUB,20140102,36.75,37.4,36.25,36.55,12482,0
OMAXAUTO,20140102,40,42,36.75,37.5,65946,0
OMAXE,20140102,126.5,126.8,125.3,125.7,131013,0
OMKARCHEM,20140102,116.25,117,112.45,114.3,96736,0
OMMETALS,20140102,19,19,19,19,50,0
OMNITECH,20140102,13.5,13.9,13.25,13.5,53537,0
ONELIFECAP,20140102,194.75,198.8,180.1,181.15,238414,0
ONGC,20140102,289.95,292.85,280.15,281.7,1985332,0
ONMOBILE,20140102,35.95,35.95,30.5,31.35,1860996,0
ONWARDTEC,20140102,50.1,50.1,50.1,50.1,300,0
OPTOCIRCUI,20140102,28.85,29.5,26.45,26.65,2225728,0
ORBITCORP,20140102,19.4,21.8,19.25,20.45,6234565,0
ORBTEXP,20140102,100,100,99,99,8600,0
ORCHIDCHEM,20140102,66.8,69.35,63.5,64.25,1725868,0
ORIENTABRA,20140102,18.2,18.9,18.05,18.75,65137,0
ORIENTBANK,20140102,230.2,238.4,218.9,220.45,2318428,0
ORIENTBELL,20140102,48.45,49.5,46.65,46.75,6109,0
ORIENTCEM,20140102,41.45,41.45,38.95,39.1,54881,0
ORIENTHOT,20140102,16.65,17.25,16.25,16.6,15112,0
ORIENTLTD,20140102,77.75,77.75,77.75,77.75,50,0
ORIENTPPR,20140102,12.7,13.65,12.5,12.95,520261,0
ORIENTREF,20140102,42.15,44.2,42.15,44,146653,0

ORISSAMINE,20140102,2169.9,2206.95,2075,2084.2,7886,0
OUDHSUG,20140102,18.35,18.35,17.45,17.55,2497,0
PAEL,20140102,6.2,6.2,6.2,6.2,96,0
PAGEIND,20140102,5150.1,5175,5150,5165.1,2753,0
PANACEABIO,20140102,106,106.75,102,102.5,34155,0
PANASONIC,20140102,65,65,65,65,10,0
PANORAMUNI,20140102,7.6,8.8,7.6,8.8,3900,0
PAPERPROD,20140102,74.05,76.95,73.05,73.6,71646,0
PARABDRUGS,20140102,7.75,7.75,7.75,7.75,17057,0
PARACABLES,20140102,1.35,1.5,1.35,1.35,2710,0
PARAL,20140102,59,62.5,58.5,59.3,4795,0
PARAPRINT,20140102,0.9,1,0.9,1,28600,0
PARASPETRO,20140102,0.2,0.25,0.2,0.2,7700,0
PARRYSUGAR,20140102,18.95,18.95,18.95,18.95,25,0
PARSVNATH,20140102,26.5,27.45,26.1,26.5,278639,0
PATELENG,20140102,59.6,60.75,55.3,55.7,458218,0
PATINTLOG,20140102,14.95,14.95,14.95,14.95,5720,0
PATSPINLTD,20140102,7.65,7.65,7.65,7.65,2000,0
PBAINFRA,20140102,11.55,11.55,11.4,11.4,2500,0
PCJEWELLER,20140102,86.8,90,85.1,85.65,344766,0
PDPL,20140102,42.5,42.5,40.05,40.55,2160,0
PDUMJEPULP,20140102,13.5,13.5,13,13.45,6025,0
PEL,20140102,552.95,562,544,546.4,39119,0
PENIND,20140102,24.7,24.7,22.6,22.65,38864,0
PENINLAND,20140102,41,42.35,38.4,38.95,1184185,0
PERSISTENT,20140102,980,988.4,963.5,968.05,52238,0
PETRONENGG,20140102,97.95,98.45,89.5,89.65,11297,0
PETRONET,20140102,123.45,126.3,120.5,121.3,1017522,0
PFC,20140102,166.3,169.75,159.3,159.95,1862871,0
PFIZER,20140102,1166,1175,1151.1,1158.4,22107,0
PFOCUS,20140102,29,29.6,28.05,28.2,151136,0
PFRL,20140102,88.9,91,85.3,85.85,7743,0
PFS,20140102,15.1,15.35,13.85,14.1,2349856,0
PGEL,20140102,220,227.95,206.05,214.95,7381,0
PGHH,20140102,3038.85,3043,3016.25,3021.1,1350,0
PGIL,20140102,180.1,181,172.25,176.9,5675,0
PHILIPCARB,20140102,61.25,63.8,58.55,59.15,147358,0
PHOENIXLL,20140102,75,77.5,74.5,74.5,2855,0
PHOENIXLTD,20140102,229.85,231.8,227,230,36340,0
PIDILITIND,20140102,287.65,289.7,284.15,284.95,64764,0
PIIND,20140102,253.95,257.25,242.45,246.05,52045,0
PILANIINV,20140102,1140,1141,1140,1141,106,0
PILIND,20140102,4.45,4.45,4.45,4.45,8090,0
PIONEEREMB,20140102,8.4,8.4,8.4,8.4,86,0
PIPAVAVDOC,20140102,44.15,44.7,43.6,43.8,723665,0
PIRGLASS,20140102,89,90,85,85.8,13776,0
PIRPHYTO,20140102,23.5,24.2,23.5,23.7,3530,0
PITTILAM,20140102,35.8,35.8,35.8,35.8,1000,0
PLASTIBLEN,20140102,101,101.1,98.6,98.6,371,0
PLETHICO,20140102,45.1,46.75,43.5,43.7,34898,0
PNB,20140102,637,654.55,606.7,611.2,2773551,0
PNBGILTS,20140102,16.3,16.55,16.1,16.15,43874,0
POCHIRAJU,20140102,6.95,7,6.95,7,2600,0
POLARIS,20140102,134.05,138.5,132,133.5,442637,0
POLYMED,20140102,340,340,333,334.7,8235,0
POLYPLEX,20140102,158,161.95,155,155.3,11191,0
PONDYOXIDE,20140102,25.3,26,24.15,24.5,1503,0
PONNIERODE,20140102,133,133,133,133,32,0
POWERGRID,20140102,100.1,102.4,100,101.9,16723346,0
PPAP,20140102,35.85,37.25,35,35,3613,0

PRADIP,20140102,6.9,6.9,6.3,6.3,6000,0
PRAENG,20140102,8,8.3,7.6,7.85,36180,0
PRAJIND,20140102,46.5,48.2,45.3,45.75,1786368,0
PRAKASH,20140102,42.8,43.75,40,40.65,223599,0
PRAKASHCON,20140102,0.8,0.85,0.75,0.8,557886,0
PRAKASHSTL,20140102,100.15,106,100.15,104.9,20424,0
PRATIBHA,20140102,27.1,31.5,27.1,28.6,1862148,0
PRECOT,20140102,87,89.95,82.75,83,1554,0
PRECWIRE,20140102,77.8,77.8,75,76.3,1043,0
PREMIER,20140102,58.55,61.5,58.25,58.55,14588,0
PRESSMN,20140102,24.05,24.05,23.9,23.9,500,0
PRESTIGE,20140102,161.4,164.9,155.15,156.4,306368,0
PRICOL,20140102,30.75,31.3,28.6,29,510280,0
PRIMESECU,20140102,4.05,4.05,4.05,4.05,5,0
PRISMCEM,20140102,29.35,29.7,27.6,27.8,248703,0
PRITHVI,20140102,11,11,10.95,10.95,300,0
PROVOGE,20140102,8.75,9.2,8.1,8.45,143274,0
PROZONECSC,20140102,18.65,18.65,17.6,17.9,10334,0
PSB,20140102,44.15,46.75,44.1,44.65,391468,0
PSL,20140102,20.2,21.6,19.5,19.6,466727,0
PSUBNKBEES,20140102,278,285,275,282.95,1736,0
PTC,20140102,65.6,66,61.05,61.5,1689316,0
PTL,20140102,26.1,26.1,25.1,26,850,0
PUNJABCHEM,20140102,57.5,58.05,57.5,58.05,213,0
PUNJLLOYD,20140102,32.35,32.95,30.05,30.25,7156808,0
PURVA,20140102,82.45,83.7,75.35,77.2,130515,0
PVP,20140102,6.2,6.55,6.2,6.3,167942,0
PVR,20140102,640,654,619,628.55,43810,0
QGOLDHALF,20140102,1380,1402.95,1380,1394.1,205,0
QNIFTY,20140102,654.7,657.4,648.3,648.3,149,0
RADAAN,20140102,0.55,0.6,0.55,0.6,201,0
RADICO,20140102,146.8,148.45,140.5,141.15,247813,0
RAIN,20140102,36.1,36.8,35.85,36,35163,0
RAINBOWPAP,20140102,76.95,76.95,74.45,75.45,49117,0
RAJESHEXPO,20140102,79.8,80.9,76.65,77.05,213527,0
RAJOIL,20140102,2.4,2.4,2.3,2.4,36316,0
RAJRAYON,20140102,0.45,0.45,0.4,0.4,80750,0
RAJSREESUG,20140102,26.95,26.95,26.05,26.05,2110,0
RAJTV,20140102,500,500,491.05,494.3,61731,0
RALLIS,20140102,175,178.5,174.45,175.75,142545,0
RAMANEWS,20140102,8.35,8.65,7,7.1,94823,0
RAMCOCEM,20140102,187,189.95,180.05,181.8,34767,0
RAMCOIND,20140102,40.5,40.5,38.4,38.7,38467,0
RAMCOSYS,20140102,173.75,175.75,164,167.9,22337,0
RAMKY,20140102,45,47.35,44.5,45.15,88500,0
RAMSARUP,20140102,3,3,3,3,66,0
RANASUG,20140102,2.4,2.65,2.4,2.6,239435,0
RANBAXY,20140102,463.15,479,460,462.55,3561706,0
RANEENGINE,20140102,125.05,125.05,125.05,125.05,5,0
RANEHOLDIN,20140102,165,165,151.5,154.55,2832,0
RASOYPR,20140102,17.2,17.35,16.85,17,836254,0
RATNAMANI,20140102,135,135.5,129,133.75,4256,0
RAYMOND,20140102,302.1,308.4,282.5,286.3,1085380,0
RBN,20140102,63.1,65,63.1,63.8,31739,0
RCF,20140102,36.05,36.8,34.4,34.75,715745,0
RCOM,20140102,138.1,140,129.1,130.05,9753136,0
RECLTD,20140102,218.5,223.25,212.6,214.1,718651,0
REDINGTON,20140102,75.5,76.3,72,73.15,53487,0
REIAGROLTD,20140102,7.45,7.8,6.9,7.05,3065844,0
REISIXTEN,20140102,1.25,1.25,1.25,1.25,141299,0

RELAXO,20140102,234,255.9,225.95,239.7,202579,0
RELBANK,20140102,1150,1150,1120.55,1120.6,8,0
RELCAPITAL,20140102,367.75,371.9,350,351.6,3037467,0
RELCNX100,20140102,61,61,60.82,60.82,197,0
RELGOLD,20140102,2644,2675,2644,2663.25,4046,0
RELGRNIFTY,20140102,610,610,610,610,108,0
RELIANCE,20140102,887.7,896,870.1,875,1376901,0
RELIGARE,20140102,315.85,315.85,304.3,307.9,20554,0
RELIGAREGO,20140102,2848.9,2848.9,2790,2791,30,0
RELINFRA,20140102,432.15,438.9,414.2,416.95,1658802,0
RELMEDIA,20140102,51.6,52.4,49.4,49.6,234395,0
RELNIFTY,20140102,63.15,63.15,62.09,62.09,21679,0
RENUKA,20140102,19.8,20.1,19.1,19.2,5009876,0
REPCOHOME,20140102,359.9,361.95,335.25,339.55,22674,0
REPRO,20140102,182,182,171,172.1,25816,0
RESPONIND,20140102,95.85,95.85,95.5,95.6,20115,0
RICOAUTO,20140102,12.65,13,11.55,11.75,697628,0
RIIL,20140102,388.2,393.5,365.55,368.25,569374,0
RJL,20140102,60.5,64.5,60.05,60.25,17934,0
RKDL,20140102,4.45,4.65,4.35,4.45,95501,0
RKFORGE,20140102,81,85,81,85,55,0
RMCL,20140102,4.3,4.3,4.3,4.3,50,0
RML,20140102,127,127.95,125.05,125.05,1501,0
RMMIL,20140102,0.85,0.85,0.8,0.8,34170,0
ROHITFERRO,20140102,10.6,10.75,10.35,10.5,370373,0
ROHLTD,20140102,29.85,29.95,28.5,28.9,11507,0
ROLTA,20140102,71.5,74.7,68.7,69.6,3260710,0
ROSSELLIND,20140102,51,51,50.45,50.45,9970,0
RPGLIFE,20140102,73.65,74,71.1,71.35,3557,0
RPOWER,20140102,74.5,75.2,71.3,71.65,7174548,0
RPPINFRA,20140102,50,53,47.9,51.85,23136,0
RSSOFTWARE,20140102,199.9,199.9,180.5,182.5,85429,0
RSWM,20140102,147,149.9,141.3,142.8,15462,0
RSYSTEMS,20140102,370,370,358.1,358.1,1095,0
RUBYMILLS,20140102,162.8,163.2,159,160,4327,0
RUCHINFRA,20140102,14.1,14.25,13.6,13.75,3045,0
RUCHIRA,20140102,15.15,15.15,15.15,15.15,10,0
RUCHISOYA,20140102,38.4,38.6,35.3,35.7,296929,0
RUSHIL,20140102,50.05,51,47.05,48.5,9522,0
SABERORGAN,20140102,144.85,145.85,138,138.75,17944,0
SABTN,20140102,74.5,74.5,73.25,73.6,21474,0
SADBHAV,20140102,95.75,98.7,86.85,87.8,194329,0
SAGCEM,20140102,169,176.95,169,170.2,105,0
SAHPETRO,20140102,8.4,8.85,7.95,8.15,33967,0
SAIL,20140102,72.75,74.9,70.15,71.1,3945497,0
SAKHTISUG,20140102,15.45,15.8,15.2,15.25,30775,0
SAKSOFT,20140102,65.15,65.15,65.15,65.15,552,0
SAKUMA,20140102,16.4,17,16.35,17,388,0
SALSTEEL,20140102,1.7,1.7,1.7,1.7,9438,0
SAMTEL,20140102,1.2,1.2,1.1,1.1,10775,0
SANDESH,20140102,250,250,247,247,25,0
SANGAMIND,20140102,38.05,44.7,36,40.55,471279,0
SANGHIIND,20140102,17.75,17.75,16,16.5,91125,0
SANGHVIFOR,20140102,21.45,21.45,20.55,21.45,11144,0
SANGHVIMOV,20140102,48,54.5,47.75,48.4,56755,0
SANOFI,20140102,2871,2871,2798.7,2799.85,1760,0
SANWARIA,20140102,10.35,11.25,10.25,11,1047942,0
SARDAEN,20140102,108.45,116.75,108.45,109.35,57219,0
SAREGAMA,20140102,82.25,82.85,75,75.7,116605,0
SASKEN,20140102,191.65,194.85,180.25,181.8,57766,0

SATHAISPAT,20140102,31.1,31.35,28.45,30.6,7016,0
SAVERA,20140102,33,33,33,33,99,0
SBBJ,20140102,335,335,314,317.2,81288,0
SBIGETS,20140102,2781.05,2799.3,2771,2789.1,2629,0
SBIN,20140102,1765.9,1806,1732.2,1742.6,1945190,0
SBT,20140102,437.1,446.75,425.55,427.2,21133,0
SCHNEIDER,20140102,72.1,76.8,72,73.85,110376,0
SCI,20140102,43.75,44.5,41.5,41.75,1062243,0
SEAMECLTD,20140102,61,63.5,58.8,59.35,58250,0
SEINV,20140102,389.55,390.35,388.85,388.85,50482,0
SELAN,20140102,311,311,301.05,303.55,30426,0
SELMCL,20140102,3.35,3.7,3.3,3.35,2761315,0
SEPOWER,20140102,10.5,10.5,10.5,10.5,50,0
SERVALL,20140102,2.3,2.3,2.3,2.3,1010,0
SESHAPAPER,20140102,180.5,180.5,180.5,180.5,400,0
SFCL,20140102,17.4,17.45,16.4,17,2599,0
SGJHL,20140102,30.25,30.45,28.5,29.25,258375,0
SGL,20140102,2.2,2.2,2.2,2.2,11,0
SHAKTIPUMP,20140102,80.35,83.8,79.05,79.45,132655,0
SHALPAINTS,20140102,89.4,90,86.9,87.1,12818,0
SHANTIGEAR,20140102,64,75.9,64,71.15,268787,0
SHARIABEES,20140102,138.1,138.1,138.1,138.1,1,0
SHARONBIO,20140102,392.1,409.9,381.05,384.4,31379,0
SHARRESLTD,20140102,40,40.25,38.25,39,19336,0
SHASUNPHAR,20140102,89.9,91.6,84,84.85,788105,0
SHILPAMED,20140102,269.1,274,256,259.85,6797,0
SHILPI,20140102,22.25,23.15,22,22.3,41639,0
SHIRPUR-G,20140102,59.4,60,56.55,58.75,834,0
SHIV-VANI,20140102,15.5,15.65,15.05,15.2,58314,0
SHIVAMAUTO,20140102,125.75,125.75,124.5,124.5,600,0
SHLAKSHMI,20140102,13.9,14,13.9,14,220,0
SHOPERSTOP,20140102,423.55,425,396.5,404.55,12716,0
SHREEASHTA,20140102,0.7,0.75,0.65,0.7,772036,0
SHREECEM,20140102,4360.7,4410.1,4349.95,4374.15,14506,0
SHREERAMA,20140102,8.6,8.8,8.4,8.75,14396,0
SHRENUJ,20140102,101,102.95,100.2,101.95,58064,0
SHREYAS,20140102,21.8,23.3,21.8,22,5043,0
SHRIRAMCIT,20140102,1062,1062.95,1060.05,1061.05,439,0
SHRIRAMEPC,20140102,31,32.5,31,31.55,7689,0
SHYAMTEL,20140102,26.55,26.8,25.65,25.75,3481,0
SICAGEN,20140102,11.05,11.15,11.05,11.05,249,0
SICAL,20140102,55.05,56.05,55.05,56.05,166,0
SIEMENS,20140102,663,669.35,630.35,638.65,179377,0
SIGNETIND,20140102,306.25,307.45,305.55,306.2,28106,0
SIMBHSUGAR,20140102,13,14.7,13,13,3811,0
SIMPLEX,20140102,11.2,11.2,11.2,11.2,2748,0
SIMPLEXCAS,20140102,35.1,35.1,34.5,34.5,1145,0
SIMPLEXINF,20140102,88,92.15,88,92.05,53827,0
SINTEX,20140102,35.9,38.6,35.15,35.6,23543716,0
SIRPAPER,20140102,16,16,15.6,15.6,1070,0
SITASHREE,20140102,4.5,4.5,4.5,4.5,500,0
SITICABLE,20140102,18.45,18.6,17.2,17.35,433247,0
SIYSIL,20140102,285.45,285.6,277.5,282.5,1628,0
SJVN,20140102,21,21.4,20.65,20.75,134839,0
SKFINDIA,20140102,672,679,666.1,668.3,4404,0
SKMEGGPROD,20140102,6.8,7,6.75,6.75,5955,0
SKSMICRO,20140102,188.35,195.2,178.3,181.2,658854,0
SKUMARSYNF,20140102,5.15,5.35,5.1,5.25,765113,0
SMARTLINK,20140102,41.85,42.3,40.55,40.85,6120,0
SMLISUZU,20140102,293,315,290.15,301.1,20937,0

SMOBILITY,20140102,30.05,32.7,29.35,30.7,303,0
SMPL,20140102,1.85,1.85,1.85,1.85,15177,0
SMSPHARMA,20140102,201.5,201.5,201,201,368,0
SOBHA,20140102,322.45,326.6,318,322.1,131645,0
SOLARINDS,20140102,903,920,895,909.35,5767,0
SOMANYCERA,20140102,111.5,115,111.5,112.5,4924,0
SONASTEER,20140102,19.5,20,19,19.1,382539,0
SONATSOFTW,20140102,43,43.25,41.1,41.45,460202,0
SOTL,20140102,430,435,412.05,422.75,1038,0
SOUISPAT,20140102,2.6,2.6,2.6,2.6,488559,0
SOUTHBANK,20140102,20.75,21.4,20.6,20.65,4731886,0
SPARC,20140102,161.2,168.7,156.2,157.45,1103655,0
SPECIALITY,20140102,137.45,138.4,128,128.9,298205,0
SPENTEX,20140102,5,5,4.95,4.95,34,0
SPIC,20140102,13.1,13.5,12.75,12.85,252589,0
SPMLINFRA,20140102,30.8,30.8,30.8,30.8,50,0
SPYL,20140102,1.9,1.9,1.7,1.75,20640,0
SREEL,20140102,314,314,295.3,299.9,20015,0
SREINFRA,20140102,24.05,24.3,22.3,22.7,685241,0
SRF,20140102,224.2,228.4,218.35,220,119424,0
SRGINFOTEC,20140102,0.2,0.3,0.2,0.3,37460,0
SRHHYPOLTD,20140102,23,23.1,23,23.05,6,0
SRSLTD,20140102,35.8,36,34.5,34.6,125815,0
SRTRANSFIN,20140102,672.2,677.75,653,658.75,102172,0
SSLT,20140102,201.5,207.25,196.85,199.85,5835175,0
SSWL,20140102,152.5,152.5,143.6,144.6,22303,0
STAR,20140102,361.95,378.4,361.25,367.8,523694,0
STCINDIA,20140102,173.2,174.6,165.4,166.3,136169,0
STEL,20140102,10.75,10.75,10.55,10.6,560,0
STERLINBIO,20140102,8.5,8.95,8.3,8.45,203775,0
STOREONE,20140102,32,32,29.05,29.45,12709,0
STRTECH,20140102,25.75,26.7,24.2,24.35,1659856,0
STYABS,20140102,416.05,420.5,404,411.6,2369,0
SUBEX,20140102,9.95,10,9.35,9.35,534708,0
SUBROS,20140102,27.9,28.35,26.5,26.9,21317,0
SUDAR,20140102,20.15,20.15,18.85,19.1,8771,0
SUDARSCHEM,20140102,410,410,397,397,2500,0
SUJANATWR,20140102,8.6,8.8,8,8.35,168305,0
SUJANAUNI,20140102,1.3,1.35,1.3,1.35,52850,0
SUMEETINDS,20140102,24.15,24.25,22.7,22.9,230794,0
SUMMITSEC,20140102,85.05,89,85.05,89,608,0
SUNCLAYLTD,20140102,393.15,403,386.1,392.1,2056,0
SUNDARAM,20140102,19.8,20.15,19.65,19.8,83969,0
SUNDARMFIN,20140102,620,622,613,614.75,19742,0
SUNDRMBRAK,20140102,179.55,179.55,174,174.85,921,0
SUNDRMFAST,20140102,48,48.75,46,46.25,84544,0
SUNFLAG,20140102,16.2,17.7,16.2,16.4,45144,0
SUNILHITEC,20140102,60,61.7,56.5,56.85,51439,0
SUNPHARMA,20140102,572.1,585,570,573.85,1311399,0
SUNTECK,20140102,303,306.95,301.2,302.85,5098,0
SUNTV,20140102,384.6,388.9,364.15,367.25,1025525,0
SUPER,20140102,185.5,185.5,185.5,185.5,10,0
SUPERSPIN,20140102,5.75,5.95,5.75,5.75,6815,0
SUPPETRO,20140102,65.1,67,61.15,61.9,67856,0
SUPRAJIT,20140102,50.85,53,50.85,51.5,156748,0
SUPREMEIND,20140102,426,432.4,416,417.25,659340,0
SUPREMEINF,20140102,229.9,230.7,212,217,22304,0
SURANACORP,20140102,25,25,25,25,300,0
SURANAIND,20140102,62.7,62.7,62.7,62.7,401,0
SURANAT&P,20140102,14.6,14.6,14.6,14.6,212,0

SURYAJYOTI,20140102,8.15,8.15,8.15,8.15,25,0
SURYALAXMI,20140102,50.9,50.9,48.05,48.15,4928,0
SURYAPHARM,20140102,1.3,1.35,1.25,1.25,341771,0
SURYAROSNI,20140102,79.15,79.8,75.2,75.75,69127,0
SUTLEJTEX,20140102,190,190,190,190,214,0
SUVEN,20140102,72.75,75,70.45,71.45,789958,0
SUZLON,20140102,11.3,11.65,10.4,10.55,22782854,0
SWANENERGY,20140102,133.15,134,127.5,128.25,254063,0
SWARAJENG,20140102,647.95,671.95,630,636,19018,0
SWELECTES,20140102,183.7,190.1,183.7,186.95,18908,0
SYMPHONY,20140102,426,429.75,407,409.2,6990,0
SYNCOM,20140102,6.4,6.4,6.4,6.4,960,0
SYNDIBANK,20140102,96.7,100.8,93.2,93.75,3545370,0
TAINWALCHM,20140102,13.3,13.3,13.3,13.3,200,0
TAJGVK,20140102,68.2,70,63.2,65.05,180316,0
TAKE,20140102,34.1,35,34.1,34.2,25834,0
TALBROAUTO,20140102,38.2,39.9,38.2,38.35,19378,0
TALWALKARS,20140102,159.95,165,151.25,152.55,161457,0
TANLA,20140102,4.85,4.85,4.45,4.55,284465,0
TANTIACONS,20140102,20.9,20.9,18.5,18.6,37283,0
TARAJEWELS,20140102,87.75,87.75,84,84.05,5962,0
TARAPUR,20140102,6.7,6.7,6.3,6.45,569,0
TARMAT,20140102,7.15,7.15,7.15,7.15,500,0
TATACHEM,20140102,275,279.5,266.5,268.8,201466,0
TATACOFFEE,20140102,995.25,1012.4,981,982.6,102212,0
TATACOMM,20140102,309.05,315.9,295.05,299.75,1350559,0
TATAELXSI,20140102,419.05,424,371,389.2,1872186,0
TATAGLOBAL,20140102,160.5,161.75,153.75,154.95,2116255,0
TATAINVEST,20140102,407.6,412.95,405.5,407.3,12165,0
TATAMETALI,20140102,55.5,57.05,54.7,55.15,18570,0
TATAMOTORS,20140102,374.95,376.2,369.2,372.35,2983093,0
TATAMTRDVR,20140102,192.5,192.95,188.3,189.7,460932,0
TATAPOWER,20140102,90.45,91.3,86.95,87.35,4066617,0
TATASPONGE,20140102,304.15,306.35,295,297.4,18980,0
TATASTEEL,20140102,426,435.5,417,419.2,4000266,0
TBZ,20140102,141.8,142.6,134,135.4,169678,0
TCI,20140102,90.9,93.9,86.75,87.3,704122,0
TCIDEVELOP,20140102,133.5,133.5,133.5,133.5,25,0
TCIFINANCE,20140102,28,28,27,27,305,0
TCPLTD,20140102,347.95,347.95,347.95,347.95,10,0
TCS,20140102,2166,2189,2156.15,2167,863474,0
TDPOWERSYS,20140102,237,245,226,227.05,777,0
TECHM,20140102,1828.1,1841.75,1793.35,1816.1,348875,0
TECHNO,20140102,116.15,124.35,115,118.5,53009,0
TECHNOFAB,20140102,76,80,73.25,73.25,577,0
TECPRO,20140102,18.5,18.5,17.65,18.15,103910,0
TEXINFRA,20140102,27,27.35,25.5,25.95,689566,0
TEXMOPIPES,20140102,7.8,7.8,7.05,7.15,65632,0
TEXRAIL,20140102,46.4,48,43,45.25,422739,0
TFCILTD,20140102,23.35,23.7,23.15,23.2,46656,0
TGBHOTELS,20140102,62,62.95,60.1,61.85,3652,0
THANGAMAYL,20140102,157,157.5,153,153.45,6838,0
THEBYKE,20140102,303.85,304.5,300.8,301.15,109976,0
THEMISMED,20140102,60,60,60,60,25,0
THERMAX,20140102,705.85,709.75,700,701.75,11948,0
THINKSOFT,20140102,250.15,253,248.3,250.05,18227,0
THIRUSUGAR,20140102,64,64,64,64,1000,0
THOMASCOOK,20140102,84.05,86.75,81.05,81.75,142620,0
THOMASCOTT,20140102,4.5,4.5,4.5,4.5,7,0
TI,20140102,58.7,59.7,55.1,55.5,720282,0

TIDEWATER,20140102,7491.2,7560,7401.05,7423.1,562,0
TIIL,20140102,105.05,106.75,104.5,104.8,5716,0
TIL,20140102,147.9,150,138.3,141.05,5599,0
TIMBOR,20140102,12,12,11.4,11.4,819,0
TIMETECHNO,20140102,39.45,39.45,37.35,37.5,69933,0
TIMKEN,20140102,170.1,174.9,167.05,167.45,35123,0
TINPLATE,20140102,48,48.5,47.05,47.1,48946,0
TIRUMALCHM,20140102,106,106.45,99,100.4,13159,0
TITAN,20140102,229.5,235.95,225.1,226.35,1570396,0
TNPETRO,20140102,8.35,8.7,8.15,8.25,33294,0
TNPL,20140102,126.45,128.9,119.2,120.4,251352,0
TOKYOPLAST,20140102,14,14,14,14,100,0
TORNTPHARM,20140102,472,474.7,460,469.95,661161,0
TORNTPOWER,20140102,119,120,113,114,345979,0
TREEHOUSE,20140102,244.7,245,240.2,242.65,78880,0
TRENT,20140102,1229,1248,1200,1205.65,28635,0
TRF,20140102,144.5,145.9,132.65,134.05,170307,0
TRIDENT,20140102,18.5,18.75,17.1,17.35,446162,0
TRIGYN,20140102,19.15,19.15,19.15,19.15,10474,0
TRIL,20140102,90.5,91.35,85.6,85.85,17160,0
TRITURBINE,20140102,53.75,56,53.05,53.85,26801,0
TRIVENI,20140102,14.05,14.45,13.7,13.85,151915,0
TTKHEALTH,20140102,543.15,564,533.8,540.2,40584,0
TTKPRESTIG,20140102,3497,3518,3408,3426.95,7387,0
TTL,20140102,26.4,26.4,26.4,26.4,100,0
TTML,20140102,7.9,8.3,7.55,7.65,4314428,0
TUBEINVEST,20140102,155.15,158.95,153.5,153.85,14319,0
TULIP,20140102,6.65,6.7,6.35,6.4,1070083,0
TULSI,20140102,4.9,5,4.8,4.95,8576,0
TV18BRDCST,20140102,24.05,24.35,22.7,22.9,3332797,0
TVSELECT,20140102,16.85,16.85,16,16,550,0
TVSMOTOR,20140102,73.6,79.35,73.6,78.1,4995466,0
TVSSRICHAK,20140102,268,273.95,263.25,264.15,7143,0
TVTODAY,20140102,116.3,116.7,110.75,111.65,87779,0
TWILITAKA,20140102,4.25,4.25,4.05,4.25,10149,0
TWL,20140102,120,122.9,114.55,115.95,588409,0
UBENGG,20140102,12.3,12.3,12.3,12.3,30131,0
UBHOLDINGS,20140102,38.65,40.9,38.2,38.85,4035161,0
UBL,20140102,769.85,774.8,739,742.7,193075,0
UCALFUEL,20140102,50.9,50.95,49,49,2948,0
UCOBANK,20140102,80.2,81.65,75.4,75.8,5947141,0
UFLEX,20140102,84,86,80.05,81.55,213232,0
UGARSUGAR,20140102,10,10.15,9.8,9.95,45599,0
UJAAS,20140102,13.4,13.4,12.5,12.95,287959,0
ULTRACEMCO,20140102,1760.5,1777.9,1726,1731.1,81220,0
UNICHEMLAB,20140102,199,200.5,193,193.75,103612,0
UNIENTER,20140102,20,21,20,20,3996,0
UNIONBANK,20140102,131.3,136,125.5,126.6,7505756,0
UNIPLY,20140102,4.9,4.9,4.9,4.9,1000,0
UNITECH,20140102,15.85,16.05,15.15,15.25,49579646,0
UNITEDBNK,20140102,32.8,34.8,32.6,32.8,1767825,0
UNITEDTEA,20140102,213.05,213.05,213.05,213.05,110,0
UNITY,20140102,28,28.8,25.65,25.95,303819,0
UNIVCABLES,20140102,26.5,26.5,26.5,26.5,696,0
UPERGANGES,20140102,26.7,26.7,26.7,26.7,2000,0
UPL,20140102,198,202.3,195.2,196.95,1109664,0
USHAMART,20140102,32.65,33.75,31.5,32.15,1252915,0
USHERAGRO,20140102,38.4,39.8,37.2,37.65,47128,0
UTTAMSTL,20140102,72.45,76.8,68.8,69.65,976040,0
UTTAMSUGAR,20140102,12,12.7,12,12.6,27,0

UTTAMVALUE,20140102,7.05,7.4,6.65,6.7,207098,0
V2RETAIL,20140102,7.6,7.6,7.35,7.35,192,0
VADILALIND,20140102,153.6,156,145.5,146.6,28776,0
VAIBHAVGBL,20140102,675,688,647.5,647.5,38332,0
VAKRANGEE,20140102,83.25,84.15,81.2,82.25,41781,0
VALECHAENG,20140102,36.95,37.05,35,35.25,18926,0
VALUEIND,20140102,7.05,7.05,6.75,6.75,2317,0
VARDHACRLC,20140102,15.4,15.75,15.3,15.55,17198,0
VARDMNPOLY,20140102,39.75,41.45,37.15,38.15,6286,0
VARUN,20140102,7.75,8,7.6,7.7,65133,0
VARUNSHIP,20140102,9.6,9.95,9.2,9.25,155338,0
VASCONEQ,20140102,22.95,24.2,22.75,23,8644,0
VENKEYS,20140102,468.7,487.2,461.4,463.35,29641,0
VENUSREM,20140102,253,259.95,248.5,249.25,32892,0
VESUVIUS,20140102,463,466,459,459.05,1297,0
VGUARD,20140102,478,486,475,477.65,20180,0
VHL,20140102,504,504,500,500,12,0
VICEROY,20140102,22.25,22.5,19.75,19.95,511955,0
VIDEOIND,20140102,173.1,182,173,174.85,167956,0
VIJAYABANK,20140102,40,41.5,39.6,39.95,2321357,0
VIJSHAN,20140102,15.3,16.3,14.95,15.15,45225,0
VIKASGLOB,20140102,157,163.9,144,162.15,1526,0
VIMALOIL,20140102,155,169.95,150.1,158.1,91314,0
VIMTALABS,20140102,55.9,56.8,54.2,55.15,56893,0
VINATIORGA,20140102,191.3,203,191.3,196.7,46016,0
VINYLINDIA,20140102,12.25,12.25,12.25,12.25,460,0
VIPIND,20140102,65,69.3,63.5,64.55,3384678,0
VISAKAIND,20140102,85.5,85.5,81.3,81.7,13770,0
VISASTEEL,20140102,18,19.05,17.5,17.9,242511,0
VISESHINFO,20140102,0.3,0.35,0.3,0.3,2015184,0
VIVIDHA,20140102,79.5,79.5,79,79,2025,0
VIVIMEDLAB,20140102,196,214.3,194,199.05,138054,0
VKSPL,20140102,0.8,0.85,0.75,0.75,2277980,0
VLSFINANCE,20140102,12.85,13.4,12.85,12.95,4455,0
VMART,20140102,238,238,230,231.45,1024,0
VOLTAMP,20140102,402.1,449,402.1,419.3,28296,0
VOLTAS,20140102,118.5,120.85,115.05,116.4,2890430,0
VSSL,20140102,14.8,14.8,14.1,14.1,41,0
VSTIND,20140102,1718.95,1749.95,1681,1695.2,2676,0
VSTTILLERS,20140102,683.2,742,675,676.95,84126,0
VTL,20140102,381,393.25,372.75,374.9,136541,0
VTMLTD,20140102,17.2,17.2,17.2,17.2,100,0
VTXIND,20140102,6,6,6,6,14,0
WABAG,20140102,564.95,570,550.2,558.6,48111,0
WABCOINDIA,20140102,2022,2030,1950,1986.85,883,0
WALCHANNAG,20140102,67.1,69.75,63.15,64.6,612192,0
WANBURY,20140102,26.2,26.3,24.75,24.75,8094,0
WEIZFOREX,20140102,64.55,64.55,64.55,64.55,48,0
WELCORP,20140102,63,63.8,59.6,59.8,563320,0
WELPROJ,20140102,13.35,14,13.2,13.2,36313,0
WELSPUNIND,20140102,81.95,86.55,80,80.8,325348,0
WENDT,20140102,1220,1220,1200,1200,5,0
WHEELS,20140102,799.85,812.9,775.6,782.6,6156,0
WHIRLPOOL,20140102,210,214,210,210,37946,0
WILLAMAGOR,20140102,43.05,43.05,43,43,1091,0
WINDMACHIN,20140102,20.25,20.25,20.25,20.25,2843,0
WINSOME,20140102,7,7.05,6.6,6.65,282665,0
WINSOMEDJ,20140102,6.95,8.1,6.7,7.75,148292,0
WIPRO,20140102,552.7,556.8,546.15,552.95,915486,0
WOCKPHARMA,20140102,464.8,467.25,440.65,444.45,996755,0

WSI,20140102,9.9,9.9,9.05,9.05,207,0
WSTCSTPAPR,20140102,51,51.3,48.4,48.55,148276,0
WYETH,20140102,786.2,799.15,764,769.15,26263,0
XCHANGING,20140102,13.25,13.25,12.8,13,4214,0
XLENERGY,20140102,2.1,2.1,2,2,2877,0
XPROINDIA,20140102,27,27.65,26.6,26.95,2243,0
YESBANK,20140102,375,381.8,360.2,362.15,6127181,0
ZANDUREALT,20140102,958,972.4,920,923,4858,0
ZEEL,20140102,277.05,284.4,277.05,279.9,1450520,0
ZEELEARN,20140102,28.25,29.3,28,28.75,142363,0
ZEEMEDIA,20140102,13.85,14.7,13.65,13.75,1452447,0
ZENITHBIR,20140102,1.1,1.15,1.1,1.1,39699,0
ZENITHCOMP,20140102,2.85,2.85,2.85,2.85,4200,0
ZENITHINFO,20140102,3.8,3.8,3.55,3.8,5570,0
ZENSARTECH,20140102,377,385,363.15,367.6,91052,0
ZICOM,20140102,76.5,79.9,72.5,73.3,51953,0
ZUARI,20140102,144.7,153.95,143.2,144.7,19689,0
ZUARIGLOB,20140102,76.5,77.1,72.55,73,47653,0
ZYDUSWELL,20140102,555,570,528,535.25,216107,0
ZYLOG,20140102,13.75,14.3,13.3,13.6,579052,0