20MICRONS,20150102,30.4,30.95,30.35,30.

75,76443,0
3IINFOTECH,20150102,9.75,10.2,9.5,9.7,3463989,0
3MINDIA,20150102,6474.9,6612,6451.1,6493.45,555,0
8KMILES,20150102,733.4,849,730.15,807.65,654797,0
A2ZINFRA,20150102,18.7,19.5,17.5,19.05,360505,0
AARTIDRUGS,20150102,870.05,961,870,954,78565,0
AARTIIND,20150102,258.4,265,255.55,259.55,116169,0
AARVEEDEN,20150102,48,48.95,45,46.25,7665,0
ABAN,20150102,517.4,521.8,506,511.45,1856054,0
ABB,20150102,1313.75,1323,1284,1288,45892,0
ABBOTINDIA,20150102,3780,4021.65,3780,3895.85,5316,0
ABCIL,20150102,226,226.45,221.05,222.4,12893,0
ABGSHIP,20150102,232.35,234.8,228.15,228.6,90283,0
ABIRLANUVO,20150102,1688.85,1737,1688.85,1730.05,122630,0
ACC,20150102,1406.4,1431,1405.55,1425.9,153349,0
ACCELYA,20150102,1041,1041,991.8,1006.9,8551,0
ACE,20150102,40.5,42.1,40.25,40.55,437905,0
ACROPETAL,20150102,3.3,3.3,3.3,3.3,8273,0
ADANIENT,20150102,491.3,497,490,492.4,1006286,0
ADANIPORTS,20150102,319.35,325.8,318.05,319.35,2894058,0
ADANIPOWER,20150102,44.2,45.3,44.2,44.95,2926043,0
ADFFOODS,20150102,71.15,72.95,68.4,71.05,89895,0
ADHUNIK,20150102,20.7,23.1,20.7,22.3,182209,0
ADORWELD,20150102,209,212.85,208.6,209,1910,0
ADSL,20150102,22.95,24.1,22.2,23.1,129636,0
ADVANIHOTR,20150102,62.45,62.45,56.2,58,1728,0
ADVANTA,20150102,360,375,360,363.1,31158,0
AEGISCHEM,20150102,448.85,454,439.85,442.25,36078,0
AFL,20150102,93.5,99.85,93.5,99,15525,0
AFTEK,20150102,7.3,7.35,6.85,7.15,83249,0
AGARIND,20150102,109.35,123.85,109.1,119.1,44996,0
AGCNET,20150102,83.45,83.45,80,80.4,5937,0
AGRITECH,20150102,6.45,6.45,6.45,6.45,80,0
AGRODUTCH,20150102,3.3,3.35,3.1,3.35,41105,0
AHLEAST,20150102,180,183.9,175.4,179.25,3190,0
AHLUCONT,20150102,225.8,233.6,224.4,229.6,132313,0
AHLWEST,20150102,111.3,120.75,111.3,119.55,989,0
AHMEDFORGE,20150102,343,361.05,340,355.4,362507,0
AIAENG,20150102,1085,1126.8,1085,1107,62698,0
AIL,20150102,632.7,650,628.25,647.25,61394,0
AJANTPHARM,20150102,2345,2372,2292,2308.85,42497,0
AJMERA,20150102,109.8,124.95,109,124.75,324129,0
AKSHOPTFBR,20150102,15.8,16.4,15.7,16.1,261705,0
AKZOINDIA,20150102,1368.45,1442.5,1368.45,1416,72188,0
ALBK,20150102,134.7,135.8,131.55,132,3053724,0
ALCHEM,20150102,32.55,33.1,31.85,31.95,31375,0
ALEMBICLTD,20150102,44.25,45.4,43.65,44.25,1404830,0
ALICON,20150102,320.55,334.45,320,330.95,20700,0
ALKALI,20150102,19.65,20.95,19.1,20.25,7674,0
ALKYLAMINE,20150102,373,394,371.05,381.6,5313,0
ALLCARGO,20150102,330.6,337.9,327.3,334.55,241514,0
ALLSEC,20150102,24,26.4,23.9,25.35,35442,0
ALMONDZ,20150102,13.8,14,13.5,14,59721,0
ALOKTEXT,20150102,10.55,10.85,10.45,10.5,6133859,0
ALPA,20150102,13,13.95,13,13.4,13345,0
ALPHAGEO,20150102,557.8,559,540,540.75,11342,0
ALPSINDUS,20150102,1.5,1.5,1.5,1.5,200,0
ALSTOMT&D,20150102,468,476,464.05,468.65,31209,0
AMARAJABAT,20150102,814.2,824.85,804.05,806.85,165833,0
AMARJOTHI,20150102,72.35,76.8,70.6,74.8,762,0

AMBIKCO,20150102,526,529,509.25,526.85,5793,0
AMBUJACEM,20150102,228,231.7,228,230.95,582581,0
AMDIND,20150102,23.7,24.4,23.5,23.6,3189,0
AMRUTANJAN,20150102,447.5,447.5,422.25,422.45,58306,0
AMTEKAUTO,20150102,178.55,183.85,178.55,180.85,1723214,0
AMTEKINDIA,20150102,78,78.3,72.25,73.9,1113785,0
AMTL,20150102,13.85,15,13.6,14.3,4861,0
ANANTRAJ,20150102,47.3,48.35,47.1,47.45,1104608,0
ANDHRABANK,20150102,97.25,98.05,95.65,96.25,4886258,0
ANDHRACEMT,20150102,11.2,11.8,11.1,11.3,56762,0
ANDHRSUGAR,20150102,119.9,122,119,120.5,14428,0
ANGIND,20150102,42.2,44,42.2,43.25,115294,0
ANIKINDS,20150102,26.3,26.9,25.7,26.7,4473,0
ANKITMETAL,20150102,4.75,4.75,4.2,4.2,51855,0
ANSALAPI,20150102,24.6,27.2,24.45,26.6,414465,0
ANSALHSG,20150102,29.6,30.9,29,30.35,59588,0
ANTGRAPHIC,20150102,0.2,0.25,0.15,0.25,33120,0
APARINDS,20150102,411,424.65,409,415.85,31030,0
APCOTEXIND,20150102,481.85,526,481.85,500.15,54376,0
APLAPOLLO,20150102,334,346,334,338.65,1111,0
APLLTD,20150102,447.8,458.9,446,457.1,109741,0
APOLLOHOSP,20150102,1125.05,1139,1123.55,1127.85,172991,0
APOLLOTYRE,20150102,222.25,226,222.1,223.65,1850799,0
APTECHT,20150102,72.45,73.25,71.75,72,173009,0
ARCHIDPLY,20150102,43.55,44.65,43.5,43.75,70548,0
ARCHIES,20150102,28.55,29.5,28.5,28.7,237426,0
ARCOTECH,20150102,353,356.5,353,354,31618,0
ARIES,20150102,122.1,126.15,119.5,120.35,98714,0
ARIHANT,20150102,58,60.1,58,60.1,594,0
AROGRANITE,20150102,89.7,89.7,83.15,84.45,15876,0
ARROWTEX,20150102,29.15,29.15,29.15,29.15,16740,0
ARSHIYA,20150102,16.5,17.8,16.5,17.35,11479,0
ARSSINFRA,20150102,37.65,45.75,37.65,45.55,472290,0
ARVIND,20150102,282.7,289.2,280.55,281.8,1670130,0
ARVINDREM,20150102,30.6,31.9,30.6,31.1,1904048,0
ASAHIINDIA,20150102,123.5,124,118.5,119.75,32579,0
ASAHISONG,20150102,146.95,156.4,143,149.6,33559,0
ASAL,20150102,49.4,51.75,49.4,50.55,9138,0
ASHAPURMIN,20150102,66.7,67.95,63.65,64.3,678795,0
ASHIANA,20150102,193.25,215,191.2,210.2,105111,0
ASHIMASYN,20150102,12.45,12.8,11.15,11.7,145573,0
ASHOKA,20150102,143.7,156.5,143.7,153.6,875209,0
ASHOKLEY,20150102,52.5,53.55,52.25,53.4,18661417,0
ASIANHOTNR,20150102,128.35,132.35,128.25,132.3,449,0
ASIANPAINT,20150102,751.25,781.45,751.25,775.05,2080850,0
ASIANTILES,20150102,144.1,153.8,142.95,148.95,45814,0
ASSAMCO,20150102,5.5,5.6,5.3,5.35,1019736,0
ASTEC,20150102,100.4,107.8,100.4,106.3,236570,0
ASTRAL,20150102,389.25,396,385.15,386.7,100645,0
ASTRAMICRO,20150102,121.1,125.7,121.1,122.7,833878,0
ASTRAZEN,20150102,870,901.55,870,884.05,50714,0
ATFL,20150102,594,609,590,602.5,5613,0
ATLANTA,20150102,62,64.8,62,62.75,29042,0
ATLASCYCLE,20150102,239,248.8,239,243.65,76286,0
ATNINTER,20150102,0.4,0.4,0.4,0.4,16000,0
ATUL,20150102,1368.1,1382,1350,1356.2,22956,0
ATULAUTO,20150102,697.7,698.75,671,677.95,235735,0
AURIONPRO,20150102,268,275.9,256,270.05,27916,0
AUROPHARMA,20150102,1125,1135.8,1124,1132.5,304066,0
AUSTRAL,20150102,0.55,0.65,0.55,0.6,95672,0

AUTOAXLES,20150102,710,718.45,703,705.2,5442,0
AUTOIND,20150102,76.05,78.8,75.5,76.2,161433,0
AUTOLITIND,20150102,36.5,37,35.8,36.8,6593,0
AVANTI,20150102,1608.9,1635,1599.35,1604.7,4455,0
AVTNPL,20150102,39.7,40.5,39.05,39.9,51000,0
AXISBANK,20150102,503.2,516.9,501.7,514.3,3852825,0
AXISCADES,20150102,178.9,184.5,178,180.25,77675,0
AXISGOLD,20150102,2491.2,2508.95,2480.2,2500.1,649,0
BAFNAPHARM,20150102,29.05,31,29.05,29.95,32370,0
BAGFILMS,20150102,3.5,3.55,3.3,3.35,108940,0
BAJAJ-AUTO,20150102,2457,2476.4,2432,2451.75,164726,0
BAJAJCORP,20150102,377.8,414.1,374,397.7,943204,0
BAJAJELEC,20150102,233.8,240.85,230.2,238.45,638633,0
BAJAJFINSV,20150102,1291.7,1298,1267,1275.65,43560,0
BAJAJHIND,20150102,19.05,19.5,18.9,18.95,1406714,0
BAJAJHLDNG,20150102,1407,1450,1407,1436.35,16347,0
BAJFINANCE,20150102,3490,3520,3416.2,3443.75,14043,0
BALAJITELE,20150102,71.05,71.5,70,70.25,59457,0
BALAMINES,20150102,71.65,73,70,71.6,14123,0
BALKRISIND,20150102,621.9,625,615.05,617.65,38081,0
BALLARPUR,20150102,15.7,16.15,15.7,15.95,726868,0
BALMLAWRIE,20150102,611.5,645.05,607,626.15,91978,0
BALPHARMA,20150102,75.3,77.4,71.45,74.85,25305,0
BALRAMCHIN,20150102,60.65,61.45,59.5,60.1,247263,0
BANARBEADS,20150102,47.8,47.8,45.45,45.65,463,0
BANARISUG,20150102,1176,1176,1140.25,1145,147,0
BANCOINDIA,20150102,159,166.8,157.5,160.35,96584,0
BANG,20150102,10.7,11.5,10.7,10.85,13,0
BANKBARODA,20150102,1085.9,1101.9,1084.6,1096.25,964267,0
BANKBEES,20150102,1876.7,1932.35,1876.7,1925.03,4588,0
BANKINDIA,20150102,304.35,311.95,304,307.75,5802477,0
BANSWRAS,20150102,69.5,83.7,69.5,81,26367,0
BARTRONICS,20150102,12.55,13.35,12.3,12.8,213650,0
BASF,20150102,1294.95,1312,1266.5,1272.85,15311,0
BASML,20150102,174,176.35,172.7,173.1,7377,0
BATAINDIA,20150102,1300,1335,1300,1320.3,198905,0
BAYERCROP,20150102,3229,3525,3224.95,3490,112909,0
BBL,20150102,712,748,710,715.5,26123,0
BBTC,20150102,397.35,424.1,395,424.1,544423,0
BEARDSELL,20150102,59.9,59.9,59.9,59.9,3,0
BEDMUTHA,20150102,18.7,18.7,17.45,17.8,9918,0
BEL,20150102,2926.05,2968,2885,2924.65,110066,0
BEML,20150102,793.2,803,780,785.55,301578,0
BEPL,20150102,15.4,15.4,14.5,15.25,579,0
BERGEPAINT,20150102,402.2,464.4,402.2,452.5,3767125,0
BFINVEST,20150102,115.1,118,113.1,114.35,29097,0
BFUTILITIE,20150102,675,681,661.1,667.75,451124,0
BGLOBAL,20150102,3.55,3.55,3.4,3.55,1330,0
BGRENERGY,20150102,164.2,167.5,162,163.15,301558,0
BHAGYNAGAR,20150102,17.45,18,17.3,17.6,5608,0
BHARATFORG,20150102,942.75,959,937.65,943.2,542795,0
BHARATGEAR,20150102,64.9,65.6,62.35,65.45,14189,0
BHARATRAS,20150102,993,1099.5,990,1088.7,3449,0
BHARTIARTL,20150102,363.8,367,362,365.05,2519814,0
BHEL,20150102,269.4,276.95,269,275.3,4117859,0
BHUSANSTL,20150102,88.45,90.5,88.15,89.45,175948,0
BIL,20150102,400,406.45,400,404.8,25393,0
BILENERGY,20150102,1,1.15,1,1.05,27593,0
BILPOWER,20150102,1.5,1.55,1.5,1.55,2031,0
BIMETAL,20150102,422,429.9,420,420.95,2301,0

BINANIIND,20150102,102.05,106.5,101.55,104.4,61747,0
BINDALAGRO,20150102,29.5,29.9,29.05,29.15,69043,0
BIOCON,20150102,424.8,432.8,424.8,428.75,660327,0
BIRLACORPN,20150102,459.65,465.85,457.15,458.9,8297,0
BIRLACOT,20150102,0.15,0.15,0.1,0.15,1096857,0
BIRLAERIC,20150102,69.6,73.85,69.6,70.4,40700,0
BIRLAMONEY,20150102,32,34.45,31.1,33.5,33075,0
BLBLIMITED,20150102,5,5.4,4.2,4.75,14686,0
BLISSGVS,20150102,67.5,68.65,66,66.75,28254,0
BLKASHYAP,20150102,14.85,15.4,14.85,15.2,112960,0
BLUECHIP,20150102,0.45,0.45,0.4,0.4,4100,0
BLUEDART,20150102,6497.9,6844,6450.05,6510.6,8586,0
BLUESTARCO,20150102,330,336,330,330.85,37421,0
BLUESTINFO,20150102,223.25,226.7,217.3,218.4,18007,0
BODALCHEM,20150102,32.3,32.75,31.3,31.75,232891,0
BODHTREE,20150102,10.25,10.25,10.25,10.25,27,0
BOMDYEING,20150102,66.9,68.6,66.9,67.8,743944,0
BOSCHLTD,20150102,19415,19737.95,19415,19539.85,12616,0
BPCL,20150102,650.9,655.9,642.45,644.4,1023715,0
BPL,20150102,33.5,34.4,32,32.8,741413,0
BRANDHOUSE,20150102,1.75,1.8,1.7,1.7,264242,0
BRFL,20150102,134.7,135.25,130.1,131.1,1433,0
BRIGADE,20150102,149,157,148,149.1,164639,0
BRITANNIA,20150102,1842,1885,1838,1878.55,154493,0
BROADCAST,20150102,3.95,4.4,3.95,4,1035,0
BROOKS,20150102,44.8,45.4,44.2,44.4,40826,0
BSELINFRA,20150102,2.6,2.85,2.6,2.8,41776,0
BSL,20150102,36,37.5,36,36.75,4828,0
BSLGOLDETF,20150102,2600,2600,2600,2600,18,0
BSLIMITED,20150102,22,22.2,21.2,21.85,534030,0
BSLNIFTY,20150102,92.45,101.3,92,100,218,0
BURNPUR,20150102,9.8,10,9.4,9.45,515602,0
BUTTERFLY,20150102,223,223,216.45,218.5,2853,0
BVCL,20150102,13.65,13.65,12.5,13.3,3614,0
CADILAHC,20150102,1615.9,1639.9,1615.9,1627.65,101683,0
CAIRN,20150102,238.4,242.6,238.4,241.4,882416,0
CALSOFT,20150102,5.4,5.4,5.05,5.4,10445,0
CANBK,20150102,452.7,455.5,447.3,448.65,1552797,0
CANDC,20150102,36,36,33.75,35.1,1119,0
CANFINHOME,20150102,503,564,503,557.3,653474,0
CANTABIL,20150102,36.7,38,36.7,37.6,2158,0
CAPF,20150102,375.5,384.4,370.5,379.2,534456,0
CAPLIPOINT,20150102,405,415,402.2,404.85,5584,0
CARBORUNIV,20150102,180,185.1,179.2,182.1,70427,0
CAREERP,20150102,167.55,174.8,164.55,166,272458,0
CARERATING,20150102,1545,1609,1528.95,1562.4,87817,0
CASTROLIND,20150102,499.95,505,499.25,501.1,330556,0
CCCL,20150102,4.9,5.3,4.65,4.75,217282,0
CCL,20150102,171.35,175.8,171,174.3,775898,0
CEATLTD,20150102,877,890,871.95,880.1,410531,0
CEBBCO,20150102,21.1,23.25,20.3,21.7,84327,0
CELEBRITY,20150102,14.35,14.4,13.7,13.8,9631,0
CELESTIAL,20150102,42,42,40.2,41,127081,0
CENTENKA,20150102,165.8,170.8,165.05,168.8,34930,0
CENTEXT,20150102,1.95,1.95,1.85,1.9,6782,0
CENTRALBK,20150102,93.45,93.6,92.2,93.05,1407172,0
CENTUM,20150102,704,719.95,675,680.2,23016,0
CENTURYPLY,20150102,159.1,164,159.1,162.1,312573,0
CENTURYTEX,20150102,526,540,525.5,533.35,550271,0
CERA,20150102,1809.95,1892.65,1800.35,1819.55,9974,0

CEREBRAINT,20150102,10,10,9.45,9.5,17747,0
CESC,20150102,667.8,686.5,666.15,675,369646,0
CGCL,20150102,194,208.95,194,204.05,2419,0
CHAMBLFERT,20150102,61.25,62.5,61.2,61.9,203582,0
CHEMFALKAL,20150102,83.5,87.5,81.7,83.75,1745,0
CHENNPETRO,20150102,73,74.7,72.95,73.3,184331,0
CHESLINTEX,20150102,9,9,9,9,3000,0
CHOLAFIN,20150102,475,514.4,474,490.35,808671,0
CHROMATIC,20150102,4.25,4.25,3.75,3.95,57102,0
CIGNITITEC,20150102,466,473.9,445,469.2,13244,0
CIMMCO,20150102,79.3,80.6,76.2,80.6,22978,0
CINELINE,20150102,11.8,11.85,11.25,11.25,13894,0
CINEVISTA,20150102,4.4,4.4,3.8,3.95,6247,0
CIPLA,20150102,633,637.55,629.35,630.15,688999,0
CLASSIC,20150102,1.75,1.85,1.75,1.85,2048,0
CLNINDIA,20150102,974.65,994,957,969.2,62057,0
CLUTCHAUTO,20150102,21.6,25.65,21.6,25.3,313890,0
CMAHENDRA,20150102,13.35,14.3,13,14.3,337543,0
CMC,20150102,1939,1980,1930,1972.25,15381,0
CNOVAPETRO,20150102,16,16,16,16,100,0
COALINDIA,20150102,380.5,386.6,379.95,381.75,969551,0
COLPAL,20150102,1808.1,1847.8,1808.1,1843.9,146540,0
COMPUAGE,20150102,177,177,171.25,174.65,11230,0
COMPUSOFT,20150102,11.9,11.9,11.5,11.7,12437,0
CONCOR,20150102,1364.95,1390,1350,1357.6,56097,0
CONSOFINVT,20150102,46.65,47.5,46.5,46.5,4965,0
CORDSCABLE,20150102,27,27.9,26.55,27.45,2455,0
COREEDUTEC,20150102,9.25,9.45,9,9.2,188830,0
COROENGG,20150102,43.25,44.9,43,43.15,4538,0
COROMANDEL,20150102,306.5,309.75,298.9,301.55,339757,0
CORPBANK,20150102,338,341.9,336.55,338.15,222696,0
COSMOFILMS,20150102,96.95,99.8,96.05,97.35,28074,0
COUNCODOS,20150102,2.4,2.4,2.2,2.2,1180,0
COX&KINGS,20150102,295.75,307.8,295.5,305.9,834962,0
CPSEETF,20150102,25,25.48,25,25.22,172732,0
CREATIVEYE,20150102,3.95,4.1,3.6,3.9,8793,0
CREST,20150102,50,50.2,50,50.2,100,0
CRISIL,20150102,1916.4,1955.1,1916.4,1938.75,5719,0
CRMFGETF,20150102,2565,2570,2565,2570,56,0
CROMPGREAV,20150102,186.55,189.2,185.55,186.6,1739197,0
CTE,20150102,16.1,17.05,15.45,17.05,30408,0
CUB,20150102,94.95,95.5,93.9,94.15,566397,0
CUBEXTUB,20150102,11.7,11.7,11.7,11.7,91,0
CUMMINSIND,20150102,876.8,934,874.85,919.25,305699,0
CURATECH,20150102,14.3,16.8,13.45,15,2354,0
CYBERTECH,20150102,45.05,45.05,42.25,43.6,25474,0
CYIENT,20150102,511.15,527.25,506.7,512.1,380572,0
DAAWAT,20150102,115,118.5,115,116.2,13401,0
DABUR,20150102,233.95,235.9,231.8,234.7,529083,0
DALMIABHA,20150102,450.1,450.1,432.1,434.55,33644,0
DALMIAREF,20150102,120,129.85,113.5,127.3,3378,0
DALMIASUG,20150102,22.5,23.3,22.5,22.85,15792,0
DATAMATICS,20150102,80.8,84.05,80.8,81.5,33874,0
DBCORP,20150102,406.05,412.7,398.25,401.85,12774,0
DBREALTY,20150102,74.85,78.2,73.7,77.4,1456785,0
DBSTOCKBRO,20150102,60.3,60.3,60.2,60.3,40280,0
DCBBANK,20150102,124.9,125.8,124,124.3,1539528,0
DCM,20150102,98.4,104.6,98.4,100.3,83143,0
DCMSHRIRAM,20150102,159,160.9,153,154.5,119746,0
DCW,20150102,17.6,18.25,17.6,18,357184,0

DECCANCE,20150102,402.9,405,397,403.25,855,0
DECOLIGHT,20150102,1.6,1.65,1.6,1.65,5837,0
DEEPAKFERT,20150102,143.85,146.4,142.5,142.85,87241,0
DEEPAKNTR,20150102,82.7,87.55,82.05,85.25,52127,0
DEEPIND,20150102,66.45,67.9,65.15,65.35,44492,0
DELTACORP,20150102,90.2,93.8,90.2,92.45,2057661,0
DEN,20150102,138.9,139,135.2,137.75,158165,0
DENABANK,20150102,63.95,64.5,63.3,63.55,1159374,0
DENORA,20150102,145.2,149.9,144.55,147.5,4529,0
DHAMPURSUG,20150102,43.1,44.65,42.7,44.35,96840,0
DHANBANK,20150102,41.85,44.7,41.85,43.8,1299040,0
DHANUKA,20150102,550.1,565,543,546.3,13814,0
DHARSUGAR,20150102,16.7,18.6,16.55,17.6,5753,0
DHFL,20150102,412.95,428,402.1,418.1,3281261,0
DHUNINV,20150102,131.65,132.35,130.35,131.05,768,0
DIAPOWER,20150102,70.05,74.8,70,74.8,238645,0
DICIND,20150102,383.15,389,376,386.45,4797,0
DIGJAM,20150102,8.75,9.1,8.6,8.85,114822,0
DISHMAN,20150102,139.7,145.3,139.15,143.25,1805304,0
DISHTV,20150102,67.6,68.25,67.05,67.45,1084284,0
DIVISLAB,20150102,1754,1769.5,1746,1752.9,102080,0
DLF,20150102,138.4,140.75,137.1,139.2,4759090,0
DLINKINDIA,20150102,169.05,174,168.2,171.55,105589,0
DOLPHINOFF,20150102,175.4,182,174.5,176.8,380108,0
DONEAR,20150102,18,19,17.85,18.5,5797,0
DPL,20150102,76.4,77,72.2,75.85,19985,0
DPSCLTD,20150102,17.8,17.9,16.35,17.15,10053,0
DQE,20150102,28.25,29.45,27.9,28.4,79146,0
DRDATSONS,20150102,10,10.9,9.75,9.85,7958595,0
DREDGECORP,20150102,432,436.8,426.25,427.4,73081,0
DRREDDY,20150102,3220,3242.65,3215,3221.4,86014,0
DSKULKARNI,20150102,96.9,96.9,93.75,95.15,7045,0
DSSL,20150102,9.25,10.1,9.25,10.1,242,0
DUNCANSLTD,20150102,19.65,19.65,19.25,19.25,127,0
DWARKESH,20150102,29,30.6,28.6,30.1,16625,0
DYNAMATECH,20150102,2050,2090,2050,2073.85,1188,0
DYNATECH,20150102,2.85,2.9,2.65,2.9,3684,0
EASTSILK,20150102,2.2,2.35,2.1,2.35,19452,0
EASUNREYRL,20150102,53.55,56.5,52.15,54.9,55024,0
ECEIND,20150102,134.1,143,134.1,136.65,1885,0
ECLERX,20150102,1298,1334.45,1296.8,1324.15,12066,0
EDELWEISS,20150102,53.5,57.4,53.5,56.45,2137838,0
EDL,20150102,36,36.25,35.1,35.8,9819,0
EDUCOMP,20150102,25.2,25.6,24.75,24.95,292503,0
EICHERMOT,20150102,15450,15450.05,15013,15081.95,39973,0
EIDPARRY,20150102,200.95,202.5,198.65,199.5,68549,0
EIHAHOTELS,20150102,240.65,242,240,240,567,0
EIHOTEL,20150102,120.8,124.5,119,119.85,144312,0
EIMCOELECO,20150102,368,374.85,368,374.85,1985,0
EKC,20150102,11.6,12.65,11.4,12.5,528957,0
ELDERPHARM,20150102,133.9,150,133.85,150,3274965,0
ELECON,20150102,54.2,56.15,53.25,53.95,1383634,0
ELECTCAST,20150102,18.1,18.8,18.1,18.5,255937,0
ELECTHERM,20150102,22,23.45,22,23.15,1786,0
ELGIEQUIP,20150102,149.5,152,148.6,149.2,10367,0
ELGIRUBCO,20150102,31.6,34.2,31.5,32.3,14688,0
EMAMIINFRA,20150102,32,33.3,31,31.9,29975,0
EMAMILTD,20150102,788.05,794.9,778,782.5,21613,0
EMCO,20150102,41,41.15,40.3,40.45,101645,0
EMKAY,20150102,52.2,56,51.85,51.85,1225,0

EMMBI,20150102,14.75,15.05,14.3,14.6,15405,0
ENERGYDEV,20150102,19.5,20.5,19.5,19.9,721,0
ENGINERSIN,20150102,229.95,234.5,228.2,231.5,480586,0
ENIL,20150102,530.1,533.1,515,517.6,3266,0
ENTEGRA,20150102,4,4.35,4,4.05,11754,0
EON,20150102,39.95,40,38.6,39.25,6212,0
ERAINFRA,20150102,5.55,5.55,5.55,5.55,52942,0
EROSMEDIA,20150102,369.7,386.5,368.75,379.5,548149,0
ESABINDIA,20150102,713.95,725,676,692.6,2145,0
ESCORTS,20150102,129.75,132.2,127.2,128.25,1003325,0
ESL,20150102,4.65,4.75,4.4,4.6,782369,0
ESSAROIL,20150102,108,109,106.6,107.1,163143,0
ESSARPORTS,20150102,102.25,105.4,102.25,103.7,54874,0
ESSARSHPNG,20150102,22.7,22.7,21.25,21.75,8707,0
ESSDEE,20150102,356.4,368,353,354.3,104070,0
ESSELPACK,20150102,132.95,135.3,127.65,134.05,273204,0
ESTER,20150102,20,21.5,19.55,20.8,30442,0
EUROCERA,20150102,4.95,5.4,4.95,5,6111,0
EUROMULTI,20150102,2.25,2.4,2.25,2.4,450,0
EUROTEXIND,20150102,21.75,24.9,21.75,23.2,1952,0
EVEREADY,20150102,179.25,182.5,178.3,179.5,293042,0
EVERESTIND,20150102,312.65,314.25,307,308.8,16319,0
EVERONN,20150102,37,37.6,36.5,36.95,73555,0
EXCELCROP,20150102,1138,1188,1137.05,1175.85,4074,0
EXCELINDUS,20150102,351.7,357,345.1,353.7,19153,0
EXCELINFO,20150102,22.1,22.6,22.1,22.35,3742,0
EXIDEIND,20150102,189.3,189.9,183.45,184.55,3549473,0
FACT,20150102,34.5,34.95,33.75,33.9,47640,0
FAGBEARING,20150102,3554,3600,3554,3589.65,1032,0
FARMAXIND,20150102,1.25,1.45,1.25,1.45,772895,0
FCEL,20150102,12.6,13,12.45,12.65,1895041,0
FCSSOFT,20150102,0.25,0.35,0.25,0.3,2601362,0
FDC,20150102,161.05,163.9,160.95,162.05,33550,0
FEDDERLOYD,20150102,68.35,71.9,68.35,70.7,63156,0
FEDERALBNK,20150102,150.1,151.8,148.4,149,2335979,0
FIEMIND,20150102,855.05,890,855.05,872.2,27617,0
FILATEX,20150102,29,30,29,30,24,0
FINANTECH,20150102,213.1,218.6,208.25,210.1,648293,0
FINCABLES,20150102,262,273.85,262,268.7,294129,0
FINPIPE,20150102,261,266.7,260.2,261.75,155899,0
FLEXITUFF,20150102,211.55,229.7,209.2,218.05,21336,0
FLFL,20150102,87,87.9,85,85.25,12222,0
FMGOETZE,20150102,407.9,421,401.6,416.4,11609,0
FMNL,20150102,11.4,11.4,10.55,11.25,1078,0
FORTIS,20150102,112.25,113.55,111.2,111.55,201256,0
FOSECOIND,20150102,1242.9,1248.9,1225.15,1232.25,1312,0
FRL,20150102,106.5,108.15,106,107.45,1047684,0
FRLDVR,20150102,57.5,58,57.5,57.5,9951,0
FSL,20150102,35,35.75,34.95,35.25,1265582,0
GABRIEL,20150102,91.1,98,91.1,97.05,1757502,0
GAEL,20150102,47.95,49.5,46.8,49.25,67574,0
GAIL,20150102,443.7,448.2,442.65,444.6,637644,0
GAL,20150102,33.5,34.75,33.05,33.85,9996,0
GALLANTT,20150102,24.5,24.5,24,24.3,42889,0
GALLISPAT,20150102,394.5,395,394.05,394.65,29482,0
GAMMNINFRA,20150102,16.65,16.65,15.8,16.1,310651,0
GAMMONIND,20150102,28.65,30.15,27.7,28.85,278312,0
GANDHITUBE,20150102,242,245.9,240.55,241.6,1871,0
GANESHHOUC,20150102,122.7,145.8,122.3,145.65,280101,0
GANGOTRI,20150102,1.55,1.55,1.55,1.55,50,0

GARDENSILK,20150102,31.5,32.85,30.6,31.15,30987,0
GARWALLROP,20150102,208.8,208.8,198.05,199,26889,0
GATI,20150102,281.2,291.9,278,284.4,2515348,0
GAYAPROJ,20150102,160.45,175.9,160.1,166.8,120705,0
GDL,20150102,351.35,356,349.75,350.35,73707,0
GEECEE,20150102,43.5,46.8,43.5,45.9,2689,0
GEINDSYS,20150102,27.85,27.9,24.25,24.95,4701,0
GEMINI,20150102,1.4,1.6,1.4,1.5,20947,0
GENESYS,20150102,53,54.8,50.2,52.3,10725,0
GENUSPOWER,20150102,27.2,28.6,27.2,27.85,128031,0
GEOJITBNPP,20150102,35.7,36.6,35.7,36.2,88959,0
GEOMETRIC,20150102,128.7,134.9,128.7,132.1,368948,0
GESHIP,20150102,369,377.2,367.85,375.8,61887,0
GHCL,20150102,75.85,76.7,74.15,75.55,238114,0
GICHSGFIN,20150102,222,241.3,218.8,234.7,1482885,0
GILLANDERS,20150102,66.35,68,65.55,67.35,5106,0
GILLETTE,20150102,3270,3370.65,3240,3347.5,3108,0
GINNIFILA,20150102,9.8,10,9.35,9.4,134248,0
GIPCL,20150102,87,87.85,85.55,86.1,34785,0
GISOLUTION,20150102,3.15,3.15,3.15,3.15,390,0
GITANJALI,20150102,54.05,55.9,54.05,54.75,531756,0
GKB,20150102,38,41,37,37.95,1353,0
GKWLIMITED,20150102,565.05,600,565.05,576.35,639,0
GLAXO,20150102,3141,3188,3111,3131.9,7296,0
GLENMARK,20150102,777.3,779.05,765.1,767.85,664807,0
GLFL,20150102,2.2,2.2,2.2,2.2,62,0
GLOBALVECT,20150102,68.95,74.3,67.2,74.05,75540,0
GLOBOFFS,20150102,707.6,718.7,702,705.6,77286,0
GLOBUSSPR,20150102,68.55,69,67.25,67.7,35656,0
GLODYNE,20150102,3.8,3.9,3.6,3.8,39067,0
GMBREW,20150102,95.8,98.8,95,97.1,10847,0
GMDCLTD,20150102,131.75,135,131,132.35,146744,0
GMRINFRA,20150102,18.15,18.3,17.85,18.05,11757925,0
GNFC,20150102,82.75,84.35,82.4,83.45,46822,0
GOACARBON,20150102,88,90.5,86.8,87,124976,0
GODFRYPHLP,20150102,587.25,599.9,587.25,592.55,5213,0
GODREJCP,20150102,965.9,990,965,970.1,26874,0
GODREJIND,20150102,292.25,298.5,292.25,295.55,291512,0
GODREJPROP,20150102,257,259,255.1,256.6,55072,0
GOKEX,20150102,68.5,69.95,68.5,69.05,47678,0
GOKUL,20150102,17.15,18,16.15,16.95,10165,0
GOLDBEES,20150102,2495,2495,2450,2451.2,6874,0
GOLDENTOBC,20150102,54.5,59,54.5,56.75,73941,0
GOLDIAM,20150102,29.15,30.2,29,29,1818,0
GOLDINFRA,20150102,14.8,14.8,14.05,14.15,11966,0
GOLDSHARE,20150102,2500,2500,2442,2444.15,1089,0
GOLDTECH,20150102,6.1,6.15,5.95,6,6432,0
GPIL,20150102,132,136.95,129,129.95,57798,0
GPPL,20150102,199,237.3,199,223.6,8101957,0
GRANULES,20150102,835.05,848.7,822.2,828.65,116227,0
GRAPHITE,20150102,92.7,92.7,90.2,91,30798,0
GRASIM,20150102,3405.1,3506,3399,3495.7,44930,0
GRAVITA,20150102,61.95,63.95,61.25,62,80262,0
GREAVESCOT,20150102,148.7,148.7,144.5,145,82132,0
GREENFIRE,20150102,0.65,0.75,0.65,0.75,603,0
GREENPLY,20150102,833,849,823,840.55,3622,0
GREENPOWER,20150102,16.55,17.25,16.5,17,129205,0
GRINDWELL,20150102,610.9,637.8,604,614.1,9401,0
GRUH,20150102,299.9,304.9,295,296.95,937076,0
GSCLCEMENT,20150102,31.7,32.45,31,31.5,75208,0

GSFC,20150102,107,108.2,105.6,105.95,425824,0
GSKCONS,20150102,5863.95,5919.95,5820.3,5900.25,5449,0
GSPL,20150102,113.3,115.5,112.5,113.2,1091292,0
GSS,20150102,28.55,28.7,27.75,27.85,9654,0
GTL,20150102,17,17.6,16.85,17,227557,0
GTLINFRA,20150102,2.6,2.7,2.5,2.6,1608164,0
GTNIND,20150102,14,14,11.9,11.95,1436,0
GTNTEX,20150102,10.05,11.75,10.05,10.5,2054,0
GTOFFSHORE,20150102,76,76.8,74.85,75.55,116303,0
GUFICBIO,20150102,16.3,17.9,16.05,16.8,75884,0
GUJALKALI,20150102,180.2,188,180.15,183.7,70848,0
GUJAPOLLO,20150102,119.6,120.95,118.5,120.05,38463,0
GUJFLUORO,20150102,759,772.95,739.1,748.3,12049,0
GUJNRECOKE,20150102,6,6.15,5.95,6.05,2185197,0
GUJNREDVR,20150102,2.9,3.1,2.9,3.1,28072,0
GUJRATGAS,20150102,771.9,774,745.55,751.15,438437,0
GULFCORP,20150102,163.55,167.85,162.05,163.3,32392,0
GULFOILLUB,20150102,521.95,530,517.25,519.75,34039,0
GVKPIL,20150102,9.5,9.7,9.25,9.3,5926138,0
HANUNG,20150102,18.55,19.7,18.55,19,43980,0
HARITASEAT,20150102,176,177,171.1,172.4,4135,0
HARRMALAYA,20150102,55.6,55.6,54.75,54.9,28115,0
HATHWAY,20150102,350.35,351.8,347.4,348.65,41342,0
HATSUN,20150102,312.9,337.3,311.65,320.05,107713,0
HAVELLS,20150102,276.3,277.9,273.5,275.1,1471143,0
HBLPOWER,20150102,34.4,37.55,34,36.5,2991884,0
HBSTOCK,20150102,13.5,14.1,13.5,13.8,1824,0
HCC,20150102,30.3,31.9,30.2,31.3,4244581,0
HCIL,20150102,24.75,26.4,24,25.8,65069,0
HCL-INSYS,20150102,54.9,56.8,54.05,55.65,3660798,0
HCLTECH,20150102,1602.05,1618.95,1600.05,1605.25,233343,0
HDFC,20150102,1127.3,1176.95,1125.35,1171.9,2019816,0
HDFCBANK,20150102,950.4,969.3,950.4,965.3,1475096,0
HDFCMFGETF,20150102,2549.95,2549.95,2522.25,2530.35,1429,0
HDIL,20150102,68.2,70.7,68.2,69.9,8596531,0
HEG,20150102,240.5,245.2,238.5,239.35,34553,0
HEIDELBERG,20150102,83.9,85.2,83.5,83.8,162841,0
HELIOSMATH,20150102,83.7,87.4,83.4,85.95,384857,0
HERCULES,20150102,208.4,216.7,205.05,209.15,69088,0
HERITGFOOD,20150102,382,388.5,378.8,381.75,67795,0
HEROMOTOCO,20150102,3115,3119,3090.55,3098.1,187675,0
HEXATRADEX,20150102,23,24.65,22.35,23.65,4449,0
HEXAWARE,20150102,201.4,205.7,201.4,204.25,1524208,0
HFCL,20150102,19.05,19.3,18.55,18.7,4038103,0
HGS,20150102,632,644.5,632,639.95,8502,0
HIKAL,20150102,755.05,836.75,755.05,806.4,90947,0
HIL,20150102,650,662.5,650,657.4,10726,0
HILTON,20150102,18.45,18.65,18.45,18.5,1576,0
HIMATSEIDE,20150102,89.1,94.9,88.5,94.25,576298,0
HINDALCO,20150102,158.9,161.2,158.35,160.1,2923839,0
HINDCOMPOS,20150102,1200.3,1233.4,1164,1185.2,588,0
HINDCOPPER,20150102,73.5,74.9,72.8,73.45,252761,0
HINDDORROL,20150102,20.7,20.75,19.6,19.75,136812,0
HINDMOTORS,20150102,7.8,8.4,7.8,8.05,279495,0
HINDNATGLS,20150102,115.95,116.25,115.95,116,3314,0
HINDOILEXP,20150102,36.25,37.7,35.4,36.15,1307660,0
HINDPETRO,20150102,547,554.9,544,546.25,748354,0
HINDSYNTEX,20150102,14.05,14.05,14.05,14.05,500,0
HINDUJAFO,20150102,42,42.9,40.4,40.85,813,0
HINDUJAVEN,20150102,327.8,338,327,330.25,32109,0

HINDUNILVR,20150102,757,766,752.65,755.95,1207322,0
HINDZINC,20150102,168.7,173,168.7,171.55,649742,0
HIRECT,20150102,88,92.75,87.8,89.25,18137,0
HITACHIHOM,20150102,888.25,922,888.25,895.85,148195,0
HITECHGEAR,20150102,281.75,292.8,275,284.85,45737,0
HITECHPLAS,20150102,107,126.6,107,121.55,61724,0
HMT,20150102,48.4,52.7,47.7,50.45,1142475,0
HMVL,20150102,217.95,217.95,208.75,212.2,29064,0
HNGSNGBEES,20150102,2125,2144,2050.03,2070.01,14,0
HOCL,20150102,22.8,25,22.7,23.55,448164,0
HONAUT,20150102,6840,6969.95,6830,6843,816,0
HONDAPOWER,20150102,919.9,1007.95,897.95,957.75,42650,0
HOTELEELA,20150102,21.35,21.7,21.1,21.35,461705,0
HOVS,20150102,151,161.9,148.35,152.35,120256,0
HSIL,20150102,370,373.9,362.2,368.3,46193,0
HTMEDIA,20150102,128.7,131.1,125.6,128.65,65157,0
HUBTOWN,20150102,111.65,116.5,111.65,112.25,53490,0
HYDROS&S,20150102,186,189,182.05,185.9,1821,0
IBREALEST,20150102,68.6,73,68.6,72.4,6491563,0
IBSEC,20150102,23.9,24.35,23.6,24.15,408780,0
IBULHSGFIN,20150102,455.05,495.6,455.05,480.35,3164457,0
IBWSL,20150102,13.7,14.3,13.5,13.8,137996,0
ICICIBANK,20150102,352,363.5,352,362.3,7520900,0
ICIL,20150102,354,354,340.05,344.95,35794,0
ICNX100,20150102,85.06,85.22,84.68,84.68,220,0
ICRA,20150102,3299,3299,3225,3234.2,2176,0
ICSA,20150102,4.3,4.5,4.25,4.5,39916,0
IDBI,20150102,75.1,78.5,75,76.95,6493103,0
IDBIGOLD,20150102,2551.45,2588,2551.45,2584.05,66,0
IDEA,20150102,159.95,160.95,157.45,159.9,2528233,0
IDFC,20150102,157.8,160.6,157.8,158.8,4689396,0
IFBAGRO,20150102,434,439,415,420.05,35803,0
IFBIND,20150102,482.9,489.9,480.5,485.35,52991,0
IFCI,20150102,37.85,38.45,37.85,38.1,4118956,0
IFGLREFRAC,20150102,142,144.8,140.3,143.55,42163,0
IGARASHI,20150102,312.1,314.85,305.05,306.45,50306,0
IGL,20150102,452.2,455.4,451.1,452.25,222104,0
IGOLD,20150102,2544,2550,2503,2525,103,0
IGPL,20150102,54.25,58.3,54.25,56.85,10299,0
IIFL,20150102,175.4,179,174.1,176.7,155998,0
IIFLNIFTY,20150102,852,867,852,860,24,0
IL&FSENGG,20150102,62,62.85,60.65,61.7,62080,0
IL&FSTRANS,20150102,188.25,195.4,188.25,193.35,306607,0
IMFA,20150102,218.95,228.8,216.5,224.5,5554,0
IMPAL,20150102,742.2,794.8,739,764.1,24434,0
IMPEXFERRO,20150102,2.25,2.4,1.95,2.3,65443,0
INDBANK,20150102,8.25,9.5,8.25,8.7,110806,0
INDHOTEL,20150102,125.4,126.9,120.05,120.9,362101,0
INDIACEM,20150102,86.15,87.9,85.85,86.4,1512842,0
INDIAGLYCO,20150102,109,111.55,107.6,109.35,189188,0
INDIANB,20150102,220.2,222.35,214.25,215.35,160993,0
INDIANCARD,20150102,112.1,115,112.1,113.25,334,0
INDIANHUME,20150102,341.3,351.45,336.05,342.6,60428,0
INDLMETER,20150102,52.65,52.65,47.25,50,1850,0
INDNIPPON,20150102,474,483.9,468,475.45,4165,0
INDOCO,20150102,320.2,322.3,318.25,321.15,170077,0
INDORAMA,20150102,22.7,24.6,21.55,21.9,53246,0
INDOSOLAR,20150102,6,7.2,6,7.2,4657350,0
INDOTECH,20150102,217.9,222.95,216,217.75,9000,0
INDOTHAI,20150102,14.65,15.4,14.65,15.35,219,0

INDOWIND,20150102,4.2,4.35,4.1,4.25,56721,0
INDRAMEDCO,20150102,60.05,60.85,59,59.85,595696,0
INDSWFTLAB,20150102,31.25,32.6,30.15,30.35,378150,0
INDSWFTLTD,20150102,6.5,6.65,6.35,6.65,17200,0
INDTERRAIN,20150102,558.05,573,550.65,563.65,3589,0
INDUSFILA,20150102,4.2,4.3,4,4.3,104,0
INDUSINDBK,20150102,816,823.35,812,815.9,640249,0
INFINITE,20150102,155,159.5,149,150.25,138985,0
INFODRIVE,20150102,1,1.05,1,1,375790,0
INFOMEDIA,20150102,3.4,3.5,3.4,3.5,1325,0
INFRABEES,20150102,315,325,308,313.5,2823,0
INFRATEL,20150102,335.6,340.6,334.95,337.2,371430,0
INFY,20150102,1972,2019.05,1972,2013.2,1694580,0
INGERRAND,20150102,905,912,885.15,888.25,27436,0
INGVYSYABK,20150102,866.35,891.95,866.35,886.8,690900,0
INIFTY,20150102,85,86.2,85,86.15,572,0
INNOIND,20150102,15,15.45,12.1,12.45,885620,0
INOXLEISUR,20150102,175.5,181,175.5,177.25,16078,0
INSECTICID,20150102,892.95,901,884.15,893.7,17169,0
INTELLECT,20150102,89.1,94.95,88.3,88.95,3443300,0
INVENTURE,20150102,11.6,12,11.6,11.65,3969,0
IOB,20150102,63.8,64.65,63.35,63.85,2676788,0
IOC,20150102,337.95,339.45,333.75,334.6,429389,0
IOLCP,20150102,43.6,45.9,42.25,43.4,37899,0
IPAPPM,20150102,247.25,252.5,246.25,248.35,18581,0
IPCALAB,20150102,730.8,730.95,723,726.6,59901,0
IPRINGLTD,20150102,97.3,98,95.35,97.15,1673,0
IRB,20150102,265,269,263,267.25,1245087,0
ISENSEX,20150102,279,279,279,279,1,0
ISFT,20150102,63.95,65.25,62,65.2,63598,0
ISMTLTD,20150102,17.85,19,17.3,18.25,196059,0
ITC,20150102,367.25,370.15,367.25,368.3,4399784,0
ITDCEM,20150102,497.45,523.95,489.05,514.4,29457,0
ITI,20150102,28.95,30.25,28.95,29.25,662242,0
IVC,20150102,20,20,18.3,19.05,429811,0
IVP,20150102,49,53.75,48.75,50,1240,0
IVRCLINFRA,20150102,18.5,18.7,18.1,18.3,3330405,0
J&KBANK,20150102,150.95,156.4,150.1,153.3,890202,0
JAGRAN,20150102,136.2,136.7,134,134.85,40140,0
JAGSNPHARM,20150102,44.05,45.2,41,41.6,394960,0
JAIBALAJI,20150102,15,15.5,14.6,15.45,10621,0
JAICORPLTD,20150102,78.1,79.7,77.15,77.75,844166,0
JAIHINDPRO,20150102,16.95,16.95,15.85,15.85,1241,0
JAMNAAUTO,20150102,137,144,137,139.7,1492,0
JAYAGROGN,20150102,126.25,131.9,126.25,127.65,6695,0
JAYBARMARU,20150102,160,164,156,156.9,19010,0
JAYNECOIND,20150102,13.3,13.8,12.9,13.15,276484,0
JAYSREETEA,20150102,88.1,89.1,87.6,88.15,45280,0
JBCHEPHARM,20150102,206.25,209.25,203.25,204.65,55902,0
JBFIND,20150102,262.7,263.5,251.9,254.1,326107,0
JBMA,20150102,194.5,208.8,192.55,199.65,306671,0
JCTEL,20150102,0.65,0.65,0.55,0.65,105684,0
JENSONICOL,20150102,4.95,4.95,4.95,4.95,301,0
JETAIRWAYS,20150102,429,446.7,426.2,440.15,5899296,0
JEYPORE,20150102,74.75,74.75,74.75,74.75,21,0
JINDALPHOT,20150102,213.5,228,213.5,218.55,64737,0
JINDALPOLY,20150102,272.5,282.5,272.5,274.1,178456,0
JINDALSAW,20150102,94.7,96.8,94.1,95.1,1857096,0
JINDALSTEL,20150102,158,164.6,157.6,161.95,8169041,0
JINDCOT,20150102,13.3,13.6,13.05,13.25,60675,0

JINDRILL,20150102,173,177.9,173,174.95,85162,0
JINDWORLD,20150102,129,129,122,124.1,394,0
JISLDVREQS,20150102,52.9,52.9,51.3,52.4,39659,0
JISLJALEQS,20150102,70.2,71.6,69.9,71.15,2553054,0
JKCEMENT,20150102,648,649.95,637.2,643.4,311691,0
JKIL,20150102,527,534.45,514,518.45,67269,0
JKLAKSHMI,20150102,402.1,414.6,402.1,404.95,239734,0
JKPAPER,20150102,33.5,35,32.8,33.9,172381,0
JKTYRE,20150102,131.7,133.6,130.5,131.05,1961763,0
JMCPROJECT,20150102,188.8,204,185.1,197.15,122964,0
JMFINANCIL,20150102,49.1,49.6,48.25,48.6,508264,0
JMTAUTOLTD,20150102,106.45,110.55,106.45,108.35,16746,0
JOCIL,20150102,129.6,130.5,129,129.05,2908,0
JPASSOCIAT,20150102,26,27.85,26,27.6,39252338,0
JPINFRATEC,20150102,22.2,22.65,21.7,22.55,1026615,0
JPOLYINVST,20150102,114,135.6,107.55,130.2,17283,0
JPPOWER,20150102,12.25,12.7,12.25,12.6,6183526,0
JSL,20150102,41.7,42.25,39.8,40.05,962757,0
JSWENERGY,20150102,102.95,104.3,101,101.75,2500763,0
JSWHL,20150102,960,974.9,951,957.4,30234,0
JSWSTEEL,20150102,1070.1,1079,1063.3,1069.15,366424,0
JUBILANT,20150102,142.95,145.05,138.75,140.3,515033,0
JUBLFOOD,20150102,1367,1388.9,1363.2,1371.5,174639,0
JUBLINDS,20150102,77.9,86.8,76,80.85,32167,0
JUNIORBEES,20150102,189.85,191.4,188.52,190.47,4031,0
JUSTDIAL,20150102,1349.65,1422,1348,1412.55,351097,0
JVLAGRO,20150102,21.75,22,21,21.5,112693,0
JYOTHYLAB,20150102,259.2,263.5,258.5,262.2,64931,0
JYOTISTRUC,20150102,41.45,42.2,41.3,41.9,763213,0
KABRAEXTRU,20150102,83.1,84,82.4,82.85,8407,0
KAJARIACER,20150102,601,623,601,618.2,74939,0
KAKATCEM,20150102,108.9,110.95,108.8,109.75,4036,0
KALINDEE,20150102,132.15,134.1,128.35,129.85,142185,0
KALPATPOWR,20150102,240,241.7,233.05,235,1479746,0
KALYANIFRG,20150102,254.6,254.6,254.6,254.6,5,0
KAMATHOTEL,20150102,73.5,73.5,71.1,71.7,551,0
KANORICHEM,20150102,34.5,37.3,34.45,36.65,28701,0
KANSAINER,20150102,2034,2069,2015.15,2044.15,100948,0
KARMAENG,20150102,17,20.45,17,17.85,3480,0
KARURKCP,20150102,46.3,47.9,45.5,45.8,338,0
KARURVYSYA,20150102,570.95,586.7,570.95,584.1,175352,0
KAUSHALYA,20150102,5.7,6.3,5.45,6,26490,0
KAVVERITEL,20150102,15,15.4,14.4,15.4,980,0
KBIL,20150102,4288,4288,4150.1,4200,151,0
KCP,20150102,75.85,78.9,75.85,76.5,99591,0
KCPSUGIND,20150102,23.75,24.3,23.1,23.25,45186,0
KEC,20150102,94.6,95.9,94.25,94.9,678525,0
KECL,20150102,29,29,27.55,28.35,10082,0
KEI,20150102,50,54.6,49.5,52.45,1084276,0
KEMROCK,20150102,31.3,33,29.05,30.6,16373,0
KERNEX,20150102,59.6,61.4,59.6,60.8,17291,0
KESARENT,20150102,22.5,22.5,22.05,22.05,1150,0
KESORAMIND,20150102,104.25,108.4,103.5,106.1,415724,0
KGL,20150102,1.3,1.4,1.3,1.4,646707,0
KHAITANELE,20150102,52,52,50,51.9,1445,0
KHANDSE,20150102,17,17,17,17,100,0
KICL,20150102,1504.95,1504.95,1435,1453,3466,0
KIL,20150102,50.15,50.9,49.05,49.35,24711,0
KILITCH,20150102,40,46.55,36.05,46.15,262459,0
KIRIINDUS,20150102,72.7,75.7,72.65,73.8,16431,0

KIRLOSBROS,20150102,239,242.9,233.55,236,3983,0
KIRLOSENG,20150102,268,275,266.25,269.5,7160,0
KIRLOSIND,20150102,571.3,580,571.25,580,348,0
KITEX,20150102,517,563.2,515.95,552.5,288779,0
KKCL,20150102,1926.95,1951,1926.95,1950,31392,0
KLRF,20150102,30.2,30.25,27,27,550,0
KMSUGAR,20150102,3.7,4.25,3.45,4.2,85962,0
KNRCON,20150102,334.9,363.5,330.15,357.7,71624,0
KOHINOOR,20150102,42.7,44.9,42.7,43.95,90152,0
KOKUYOCMLN,20150102,62.9,64,61.9,62.35,143014,0
KOLTEPATIL,20150102,188,193.5,187.5,189.2,107292,0
KOPRAN,20150102,54.3,55.8,54.15,54.45,342177,0
KOTAKBANK,20150102,1261,1279,1258.3,1271.55,631815,0
KOTAKBKETF,20150102,189.25,191,189,190.8,1132,0
KOTAKGOLD,20150102,2400,2468,2400,2442.75,3920,0
KOTAKNIFTY,20150102,833,840,833,838.49,2932,0
KOTAKPSUBK,20150102,438,439.75,430.01,436.96,13892,0
KOTARISUG,20150102,8.3,8.4,8.1,8.4,4043,0
KOTHARIPET,20150102,14.6,15.5,13.8,15.25,71105,0
KOTHARIPRO,20150102,230.1,256.6,230.1,243.95,42855,0
KOVAI,20150102,477,496,477,484.9,1866,0
KPIT,20150102,210.05,218.9,208.5,214.55,2318948,0
KPRMILL,20150102,373,387.85,369.6,377.3,70818,0
KRBL,20150102,109.05,116.25,109.05,115.25,693280,0
KRISHNAENG,20150102,0.35,0.35,0.35,0.35,600,0
KRITIIND,20150102,9.9,9.9,7.8,8.65,1376,0
KSBPUMPS,20150102,648.45,657,638.3,641.95,14041,0
KSCL,20150102,776.4,786.1,771.6,776.35,56618,0
KSE,20150102,571,591.9,571,591.15,213,0
KSERASERA,20150102,4.8,4.95,4.55,4.7,4019572,0
KSK,20150102,70,73,69.4,71.1,45594,0
KSL,20150102,161.45,163.9,160,160.8,132159,0
KTIL,20150102,479,488.95,472,474.95,5696,0
KTKBANK,20150102,148,150.4,147.05,147.85,2313367,0
KWALITY,20150102,41.05,43.5,41.05,42.55,342668,0
L&TFH,20150102,68.8,70.1,68.7,69.2,3318755,0
LAKPRE,20150102,47.25,47.25,46.75,47.25,1277,0
LAKSHMIEFL,20150102,13.1,13.65,13,13.4,20765,0
LAKSHMIMIL,20150102,2620.05,2700,2620.05,2656.65,67,0
LAKSHVILAS,20150102,85.15,86,84.95,85.2,577645,0
LAOPALA,20150102,446,460,442.6,446.55,52576,0
LAXMIMACH,20150102,3846.65,3966.9,3846.65,3904.85,3062,0
LGBBROSLTD,20150102,664,668,647.15,653,13643,0
LGBFORGE,20150102,4,4.3,3.95,4.1,117668,0
LIBERTSHOE,20150102,265.4,273,264.45,266.35,235960,0
LICHSGFIN,20150102,441.7,468.9,441.2,466.75,5720531,0
LICNMFET,20150102,13.46,13.54,13.46,13.49,122137,0
LINDEINDIA,20150102,439,439,422.5,424.45,10802,0
LIQUIDBEES,20150102,999.99,1000.01,999.99,1000,248412,0
LITL,20150102,6.3,6.35,6.15,6.15,3433384,0
LLOYDELENG,20150102,120.4,125.5,119.35,119.75,157703,0
LML,20150102,9.2,9.8,9,9.35,1028182,0
LOGIXMICRO,20150102,20.95,23,20.95,21.6,27614,0
LOKESHMACH,20150102,36.8,38.7,36.2,38,4332,0
LOTUSEYE,20150102,10.25,11.75,10.25,11.5,50068,0
LOVABLE,20150102,396.4,412,396.2,405.55,319351,0
LPDC,20150102,4.5,4.5,4.2,4.4,29893,0
LT,20150102,1501.5,1539,1501.5,1534.65,1291056,0
LUMAXAUTO,20150102,59.1,59.15,57.5,59.15,23519,0
LUMAXIND,20150102,417.05,439.85,416.05,434.4,38770,0

LUMAXTECH,20150102,381,385.95,371,372.9,47667,0
LUPIN,20150102,1435,1442.5,1428.05,1432.3,247162,0
LYKALABS,20150102,28.3,29.2,27.4,28.9,166062,0
LYPSAGEMS,20150102,64.6,65,63.55,64.1,24591,0
M&M,20150102,1230.25,1243.7,1222.5,1224.65,639928,0
M&MFIN,20150102,329.7,335.8,329.3,331.9,583201,0
M100,20150102,12.98,13.45,12.92,13.2,40363,0
M50,20150102,78.55,80.5,78.55,80,10042,0
MAANALU,20150102,36.9,36.9,36.9,36.9,500,0
MADHAV,20150102,43.5,45,42.5,44.8,6638,0
MADHUCON,20150102,35.25,36.25,33.95,35.85,273959,0
MADRASFERT,20150102,20.25,20.5,20.05,20.35,49782,0
MAGMA,20150102,109.05,109.25,103.8,104.75,139357,0
MAGNUM,20150102,2.85,2.95,2.8,2.95,1300,0
MAHABANK,20150102,43.6,44.75,43.45,44.2,439062,0
MAHINDCIE,20150102,216.05,220,216,217.35,91415,0
MAHLIFE,20150102,469.15,483.85,469,475.3,11602,0
MAHSCOOTER,20150102,1002,1002,990,995.05,1198,0
MAHSEAMLES,20150102,243,248,241,244.45,29232,0
MAITHANALL,20150102,191,191,184.5,184.95,3145,0
MAKE,20150102,999.7,1044.95,999,1014.65,159732,0
MALWACOTT,20150102,11.75,11.75,11.75,11.75,500,0
MANAKSIA,20150102,58.9,58.9,54.55,55,40962,0
MANALIPETC,20150102,16.5,16.75,16.15,16.4,512003,0
MANAPPURAM,20150102,35.95,35.95,34.6,34.75,1783367,0
MANDHANA,20150102,308.9,315,302,305.85,43165,0
MANGALAM,20150102,20.35,21.3,20.2,20.4,16682,0
MANGCHEFER,20150102,89.45,91,89.35,89.95,173851,0
MANGLMCEM,20150102,314.6,320.5,314.6,319.5,122480,0
MANGTIMBER,20150102,11.2,12.15,11.2,11.95,8181,0
MANINDS,20150102,62.95,64.8,62.65,63.75,172606,0
MANINFRA,20150102,30.4,36.4,30.4,35.5,3684735,0
MANJEERA,20150102,49.3,54.5,49.3,53,3,0
MANJUSHREE,20150102,429.95,430,413,416.75,21596,0
MANUGRAPH,20150102,39.5,42,39,40.6,141318,0
MARALOVER,20150102,18.8,20.2,18.8,19.45,10531,0
MARG,20150102,14.55,16.7,14.55,15.45,244571,0
MARICO,20150102,325.6,331.8,324.1,329.95,329051,0
MARKSANS,20150102,63.7,70.4,63.7,69.4,12123544,0
MARUTI,20150102,3360,3383,3350.5,3359.6,233924,0
MASTEK,20150102,400.2,411,399,401.45,793088,0
MAWANASUG,20150102,9.8,10.15,9.55,9.95,4971,0
MAX,20150102,392.4,395.3,386.05,387.5,119076,0
MAXWELL,20150102,39,39.3,38.15,38.3,213597,0
MAYURUNIQ,20150102,430.9,434.85,421.2,422.75,44557,0
MBECL,20150102,83.8,84.5,81.4,82.2,22056,0
MBLINFRA,20150102,411.9,444.9,411.9,432.6,75091,0
MCDHOLDING,20150102,30,31.1,29.9,30.65,20558,0
MCDOWELL-N,20150102,2820,2862,2791.45,2812.75,221442,0
MCLEODRUSS,20150102,232.7,237.2,232.7,234.05,201723,0
MCX,20150102,921,926.8,871.5,876.05,1729553,0
MEGASOFT,20150102,6.35,6.35,6.25,6.35,19771,0
MEGH,20150102,26.45,27.25,25.1,25.25,1560811,0
MELSTAR,20150102,6.9,6.9,6.9,6.9,10,0
MERCATOR,20150102,25.2,25.9,24.7,24.85,542512,0
MERCK,20150102,799.4,819.95,799.4,805.95,34062,0
METKORE,20150102,8,8.65,8,8.25,8066,0
MGOLD,20150102,2525,2559.65,2521.2,2527.15,212,0
MHRIL,20150102,258.65,262,257.3,258.45,48158,0
MIC,20150102,8.25,8.5,8.05,8.5,368579,0

MICROSEC,20150102,78.95,79.5,77.05,78.1,5128,0
MINDACORP,20150102,911.25,911.25,900,911.25,836,0
MINDAIND,20150102,569.95,583,564,567.4,5695,0
MINDTREE,20150102,1299.9,1313,1292,1299.1,194516,0
MIRCELECTR,20150102,11,12.5,10.9,12,1530990,0
MIRZAINT,20150102,43.05,43.55,42.7,43.15,247803,0
MMFL,20150102,549.75,567,541.95,558.35,63252,0
MMTC,20150102,60.6,61.7,59.8,60.55,1499659,0
MMWL,20150102,6.2,6.55,6.2,6.35,14876,0
MOHITIND,20150102,48.6,49.5,47,47.55,13921,0
MOIL,20150102,314.5,318.15,311.95,313.55,38481,0
MONNETISPA,20150102,71,72.95,70.1,70.45,179989,0
MONSANTO,20150102,2853.45,2980.45,2838,2926.4,53831,0
MONTECARLO,20150102,541,553.7,537,539.25,245109,0
MORARJEE,20150102,43,46.7,42.8,45.25,4693,0
MOREPENLAB,20150102,9.8,10.45,9.65,10.45,905726,0
MOSERBAER,20150102,9,10.45,8.6,10.15,5270806,0
MOTHERSUMI,20150102,454.05,462.8,453.4,457.15,813743,0
MOTILALOFS,20150102,250,253.9,248.95,252.15,18120,0
MOTOGENFIN,20150102,40.3,40.4,38,38,507,0
MPHASIS,20150102,390.1,396.1,390,390.1,46665,0
MPSLTD,20150102,758.8,862,755,845.8,111305,0
MRF,20150102,38150,38400,37981,38192.25,11099,0
MRO-TEK,20150102,18.25,18.75,17.05,18.1,36645,0
MRPL,20150102,47.6,49.3,47.6,48.45,292873,0
MSPL,20150102,15.3,16,15.25,15.45,6259,0
MTEDUCARE,20150102,125.25,128,124.95,125.6,40575,0
MTNL,20150102,27.45,28.15,27.45,27.55,1964721,0
MUDRA,20150102,12,12.05,11.5,11.75,2741,0
MUKANDENGG,20150102,36.4,37,35,35.8,24831,0
MUKANDLTD,20150102,49.7,52.4,49.55,50.6,46640,0
MUKTAARTS,20150102,29.6,30,29,29.45,2653,0
MUNJALAU,20150102,114.05,116.9,113.1,113.7,38341,0
MUNJALSHOW,20150102,199,215,198.7,211.4,157084,0
MURLIIND,20150102,4.8,5.3,4.8,5.3,2488,0
MURUDCERA,20150102,21.8,22.6,21.4,22.2,9914,0
MUTHOOTFIN,20150102,216.5,216.5,201.4,203.45,466297,0
MVL,20150102,0.5,0.5,0.45,0.5,451432,0
MYSOREBANK,20150102,585.8,586,564.4,569.35,31804,0
N100,20150102,270,272,263.6,265.09,2458,0
NAGAROIL,20150102,3.9,4,3.9,4,82709,0
NAGREEKCAP,20150102,18.05,18.05,18.05,18.05,200,0
NAHARCAP,20150102,88.95,88.95,86.1,87.9,1708,0
NAHARINDUS,20150102,58,59.75,58,58.75,1650,0
NAHARPOLY,20150102,28.6,30.7,28.6,30.1,4321,0
NAHARSPING,20150102,100,100,98,99,20907,0
NAKODA,20150102,2.4,2.4,2.4,2.4,11520,0
NATCOPHARM,20150102,1519.65,1555.5,1518.95,1529.3,56896,0
NATHBIOGEN,20150102,125,131.45,125,131.45,4299,0
NATIONALUM,20150102,55.9,56.45,54.9,55.1,814013,0
NATNLSTEEL,20150102,17.9,18.55,17.7,18.55,6180,0
NAUKRI,20150102,861,863,850,854.2,57562,0
NAVINFLUOR,20150102,644,660,640.25,650.45,21632,0
NAVNETEDUL,20150102,106.05,107.85,105,106.7,54524,0
NBCC,20150102,825,842.45,821.4,827.3,639234,0
NBVENTURES,20150102,197.85,206.45,196.1,201.55,9327,0
NCC,20150102,82.35,84.35,81.7,81.95,3822581,0
NCLIND,20150102,42.1,43.4,42.1,42.8,4236,0
NCOPPER,20150102,1.9,2,1.85,1.95,24515,0
NDL,20150102,70.5,71,67.25,69.6,137935,0

NDTV,20150102,120.4,124.5,118,119.05,231225,0
NECLIFE,20150102,36,36,35,35.25,256454,0
NEHAINT,20150102,8.5,8.55,8.3,8.55,5155,0
NELCAST,20150102,37.4,37.4,35.6,36,4583,0
NELCO,20150102,89.8,91.55,86.2,87.25,185016,0
NEOCORP,20150102,40,40.3,39.75,40.3,26533,0
NEPCMICON,20150102,2.4,2.6,2.4,2.55,20796,0
NESCO,20150102,1740.25,1776.9,1690,1704.4,15771,0
NESTLEIND,20150102,6256.05,6366.5,6256.05,6331.5,6843,0
NET4,20150102,4.7,5,4.7,5,260,0
NETWORK18,20150102,67.75,67.75,65.2,65.55,960480,0
NEULANDLAB,20150102,501.6,527,501.6,507.4,26716,0
NEXTMEDIA,20150102,17.85,18,16.05,17.5,261367,0
NEYVELILIG,20150102,80.7,81.95,80.7,80.9,86544,0
NFL,20150102,37.5,38.2,37.2,37.65,325408,0
NGCT,20150102,1.2,1.4,1.15,1.4,18509,0
NHPC,20150102,18.9,19.2,18.9,19.05,3189435,0
NIBL,20150102,42,43,41.95,43,26028,0
NICCO,20150102,0.7,0.75,0.7,0.75,63783,0
NIFTYBEES,20150102,837,848.8,836,847.14,29581,0
NIITLTD,20150102,48.75,50.45,48.75,49.6,827093,0
NIITTECH,20150102,368.75,380.95,365.05,380.1,97644,0
NILKAMAL,20150102,471.95,471.95,456.25,463.85,81990,0
NIPPOBATRY,20150102,815,825,806.05,813.6,2101,0
NITCO,20150102,22.55,23.55,22.55,23.1,19894,0
NITESHEST,20150102,10.55,10.9,10.4,10.85,57082,0
NITINFIRE,20150102,31.5,32.5,31.5,32.2,69924,0
NITINSPIN,20150102,27.8,29.3,27.8,28.6,104602,0
NMDC,20150102,149,149,146.2,146.95,935693,0
NOCIL,20150102,36.5,37.6,35.9,36.25,972309,0
NOIDATOLL,20150102,35.25,35.4,34.6,34.75,129001,0
NOL,20150102,52.9,52.9,50.25,50.25,151,0
NORBTEAEXP,20150102,6.1,6.1,6.1,6.1,50,0
NRBBEARING,20150102,134.7,137,133.05,136.15,100450,0
NSIL,20150102,760.65,778,760.3,765.05,65,0
NTPC,20150102,142.5,145,142.5,144.4,1985911,0
NUCLEUS,20150102,203.8,212.9,203,207.3,358897,0
NUTEK,20150102,0.7,0.7,0.6,0.7,65255,0
OBEROIRLTY,20150102,280.5,292.9,280.5,288.5,205106,0
OCL,20150102,447,448.5,435,438.15,7337,0
OFSS,20150102,3341,3435.95,3341,3411.15,343426,0
OIL,20150102,580,586,576.75,578.95,111679,0
OILCOUNTUB,20150102,36.55,37.1,35.85,36.05,27636,0
OISL,20150102,21,21,20,20,3781,0
OMAXAUTO,20150102,58.25,59,57.65,57.75,9453,0
OMAXE,20150102,125.25,127.4,125.25,126.85,347072,0
OMKARCHEM,20150102,164,164.5,159.7,162.05,110520,0
OMMETALS,20150102,34,35.4,32.25,32.95,376874,0
OMNITECH,20150102,9.7,9.75,9.05,9.3,10508,0
ONELIFECAP,20150102,137.5,137.7,135.05,135.45,19751,0
ONGC,20150102,344.1,352.5,344.1,349.2,2490979,0
ONMOBILE,20150102,71.2,73.85,71.2,73.2,829625,0
ONWARDTEC,20150102,54.65,57.4,51.95,56.4,4610,0
OPTOCIRCUI,20150102,25.2,25.55,24.7,24.85,1796711,0
ORBITCORP,20150102,13.85,13.9,13.5,13.65,941415,0
ORBTEXP,20150102,379.75,389.6,375.1,385.2,8836,0
ORCHIDCHEM,20150102,65.75,68.4,65.15,67.2,606216,0
ORIENTABRA,20150102,22.75,23.3,22.55,22.85,26213,0
ORIENTALTL,20150102,2.65,2.65,2.65,2.65,70,0
ORIENTBANK,20150102,339,342.4,333.35,334.75,1216535,0

ORIENTBELL,20150102,101.3,107.5,101.3,104.35,32934,0
ORIENTCEM,20150102,151.9,154.7,150.25,153.1,100819,0
ORIENTHOT,20150102,23.5,24.4,23.3,24,2662,0
ORIENTLTD,20150102,79,79,79,79,50,0
ORIENTPPR,20150102,27,27.75,26.6,26.75,96360,0
ORIENTREF,20150102,96.9,97,91.8,95.75,16076,0
ORISSAMINE,20150102,3490,3559.95,3285,3300.65,44831,0
OSWALMIN,20150102,27.55,27.55,27.55,27.55,20,0
OUDHSUG,20150102,19.7,20.4,19.4,19.55,5817,0
PAEL,20150102,10.45,12,10.45,12,1774,0
PAGEIND,20150102,12351,12539,12350,12419.65,13252,0
PALRED,20150102,17.5,17.7,17,17.15,17533,0
PANACEABIO,20150102,153,153.8,151,152.2,43715,0
PANAMAPET,20150102,60.7,60.7,59,60.15,12285,0
PANASONIC,20150102,246,255,246,250.15,1853,0
PANCHSHEEL,20150102,31.9,31.9,28.65,29.25,123,0
PANORAMUNI,20150102,11.25,11.95,11,11.75,1842,0
PAPERPROD,20150102,186.8,190.8,182,185.75,38962,0
PARABDRUGS,20150102,9.2,10.5,9.2,9.95,143103,0
PARACABLES,20150102,2.55,2.55,2.45,2.5,15766,0
PARASPETRO,20150102,0.3,0.3,0.25,0.3,37959,0
PARRYSUGAR,20150102,21.4,28,20.4,22.9,1167,0
PARSVNATH,20150102,17.1,19.6,17,18.75,734044,0
PATELENG,20150102,97.85,100.4,97,98.05,278198,0
PATINTLOG,20150102,151.6,156.3,149.3,151.2,484063,0
PATSPINLTD,20150102,8.15,8.35,8.15,8.25,553,0
PBAINFRA,20150102,16.8,18,16.8,18,2713,0
PCJEWELLER,20150102,215.5,217.8,214.35,215.5,97823,0
PDPL,20150102,25.05,25.75,25,25.5,7764,0
PDSMFL,20150102,203,208,203,205.6,3893,0
PDUMJEPULP,20150102,15,15,14.15,14.25,5545,0
PEARLPOLY,20150102,15.05,16,15.05,15.55,3705,0
PEL,20150102,831.95,847.25,831.95,839.5,25538,0
PENIND,20150102,57.3,59.35,57.3,58.1,830167,0
PENINLAND,20150102,33.5,33.95,33.5,33.65,101201,0
PERIATEA,20150102,110.55,116,106.1,116,97,0
PERSISTENT,20150102,1734,1920.3,1710,1874.35,167102,0
PETRONENGG,20150102,175,177,167.6,168.7,2916,0
PETRONET,20150102,211.7,213.4,210.2,211.2,761143,0
PFC,20150102,306.35,314.9,304.55,306.8,3064519,0
PFIZER,20150102,2201,2237,2200,2220.2,15340,0
PFOCUS,20150102,51,51,47.95,49.55,373350,0
PFRL,20150102,124,124,118,118.85,5897,0
PFS,20150102,69.85,70.5,68,68.25,2496034,0
PGEL,20150102,72,75.5,70.1,70.75,7252,0
PGHH,20150102,5776,5900.95,5776,5836.05,6451,0
PGIL,20150102,226,226,223.15,223.3,1066,0
PHILIPCARB,20150102,152,159,151.65,153.05,535642,0
PHOENIXLL,20150102,122.05,125,119.2,120.15,27173,0
PHOENIXLTD,20150102,369,369,360,360.5,31509,0
PIDILITIND,20150102,558,569.7,558,559.9,467951,0
PIIND,20150102,540,561.8,538,549.6,123424,0
PILANIINV,20150102,1435,1435,1430,1434.8,447,0
PILIND,20150102,24,25.35,23.7,24.7,58869,0
PIONEEREMB,20150102,22.1,22.1,20.55,20.85,1492,0
PIPAVAVDOC,20150102,40.65,48.5,40.55,46.45,9842111,0
PIRPHYTO,20150102,38,39.3,37.2,38.7,8334,0
PITTILAM,20150102,73,75,72.55,74.6,9185,0
PLASTIBLEN,20150102,256.25,271,256.2,268.35,18974,0
PLETHICO,20150102,42.5,43.7,40.8,41.1,197981,0

PNB,20150102,220,222,219.05,219.8,4451061,0
PNBGILTS,20150102,29.5,30.6,29.1,29.85,582017,0
PNC,20150102,13.2,14.8,13.05,13.75,7972,0
POCHIRAJU,20150102,36.3,37.75,35.3,36.6,27032,0
POLARIS,20150102,175.55,181.1,174.4,176.45,1118644,0
POLYMED,20150102,922.2,922.2,894.55,904.2,74081,0
POLYPLEX,20150102,215.05,222.7,215.05,220.55,79585,0
PONDYOXIDE,20150102,48.9,49.35,46.75,47.25,131465,0
PONNIERODE,20150102,136,140,130,140,180,0
POWERGRID,20150102,137.15,139.35,137.15,138.75,2032228,0
PPAP,20150102,110.3,124,108,110.8,12519,0
PRADIP,20150102,1.9,2,1.85,1.9,68216,0
PRAENG,20150102,8.55,9.25,8.5,8.8,61854,0
PRAJIND,20150102,61.75,62.6,61.3,61.45,747418,0
PRAKASH,20150102,58.2,59.05,57.6,58,331733,0
PRAKASHCON,20150102,2.3,2.4,2.3,2.4,47770,0
PRAKASHSTL,20150102,128.8,130,121.15,124.45,12811,0
PRATIBHA,20150102,45.1,46,45,45.55,124869,0
PRECOT,20150102,71.15,71.95,70.2,70.45,351,0
PRECWIRE,20150102,134.95,152,134,142.9,49385,0
PREMIER,20150102,53.15,55,53.15,54.65,2573,0
PRESSMN,20150102,33.75,38,33.5,36.7,58395,0
PRESTIGE,20150102,242.1,242.45,229,231.45,597721,0
PRICOL,20150102,45.7,46.8,45.5,45.7,205528,0
PRIMESECU,20150102,5.5,5.5,4.7,5.1,13217,0
PRISMCEM,20150102,79.6,81.45,79.6,79.95,142443,0
PRITHVISOF,20150102,26.5,26.5,26.5,26.5,20,0
PROVOGE,20150102,7.5,8.4,7.4,8.15,1370531,0
PROZONINTU,20150102,29,32.1,29,30.2,281844,0
PSB,20150102,63.9,65,63.3,63.75,277518,0
PSL,20150102,16,16,15.4,15.55,79689,0
PSUBNKBEES,20150102,466,489,466,475.46,4311,0
PTC,20150102,95.4,96.8,95.4,95.95,2092554,0
PTL,20150102,37.8,40,37.8,38.65,1368,0
PUNJABCHEM,20150102,122,123,120.15,121.1,12272,0
PUNJLLOYD,20150102,38,38.8,38,38.2,1247996,0
PURVA,20150102,83.9,85.9,83.3,83.6,68922,0
PVP,20150102,7.6,8.4,7.6,8.1,223711,0
PVR,20150102,698.8,705.05,694.45,703.15,19930,0
QGOLDHALF,20150102,1239.1,1244.9,1235.05,1241.05,435,0
RADAAN,20150102,0.95,1.05,0.95,1,650,0
RADICO,20150102,87.05,90,87.05,88.65,229937,0
RAIN,20150102,44,44.45,41.8,42.9,355100,0
RAINBOWPAP,20150102,69.35,72,69.25,72,13035,0
RAIREKMOH,20150102,139,139,139,139,120,0
RAJESHEXPO,20150102,149.25,152.3,148.25,149.25,103684,0
RAJOIL,20150102,1.5,1.55,1.5,1.5,4780,0
RAJPALAYAM,20150102,315,320,311,319.4,1992,0
RAJRAYON,20150102,0.6,0.65,0.55,0.65,28850,0
RAJSREESUG,20150102,23.1,24.5,22.6,23.2,4544,0
RAJTV,20150102,115.5,116.2,114.85,115.2,199190,0
RAJVIR,20150102,49.95,53.5,49.95,51.9,124,0
RALLIS,20150102,219.45,223.95,219,221.05,171116,0
RAMANEWS,20150102,7.6,7.9,7.2,7.5,48674,0
RAMCOCEM,20150102,344.9,348.75,343,344.75,45471,0
RAMCOIND,20150102,73.2,85,72.6,83.3,938126,0
RAMCOSYS,20150102,461,470,450.1,459.35,12857,0
RAMKY,20150102,47.4,49,47.4,48.6,37080,0
RAMSARUP,20150102,2.1,2.15,2.1,2.15,800,0
RANASUG,20150102,3,3.25,3,3.05,224643,0

RANBAXY,20150102,629,633.1,625.2,627.7,290904,0
RANEENGINE,20150102,523.5,599,523.5,555,162,0
RANEHOLDIN,20150102,680,686,659.2,663.15,1289,0
RANKLIN,20150102,2.15,2.25,2.15,2.25,150,0
RASOYPR,20150102,1.45,1.45,1.45,1.45,247936,0
RATNAMANI,20150102,698.95,715,688.15,690.9,12157,0
RAYMOND,20150102,509.6,523.9,509.6,516,451524,0
RBL,20150102,291,294,290,292.35,9355,0
RCF,20150102,68.55,70.5,68.15,68.45,1196696,0
RCOM,20150102,83.15,83.9,82.25,82.8,4638938,0
RECLTD,20150102,335.9,344.45,334,334.9,1438699,0
REDINGTON,20150102,136.1,142.75,136.1,138.1,1481870,0
REFEX,20150102,6.7,6.75,6.5,6.5,678,0
REGENCERAM,20150102,3.9,3.9,3.9,3.9,500,0
REIAGROLTD,20150102,1.3,1.3,1.3,1.3,2719332,0
REISIXTEN,20150102,0.35,0.4,0.35,0.35,124993,0
RELAXO,20150102,581,606,578,599.75,11400,0
RELBANK,20150102,2000,2050,2000,2010.77,331,0
RELCAPITAL,20150102,498.25,507.8,497.35,498.8,2573465,0
RELCNX100,20150102,82.05,82.05,77.5,81,2283,0
RELCONS,20150102,34.8,34.8,34.8,34.8,18,0
RELDIVOPP,20150102,21.75,21.75,21,21.75,189,0
RELGOLD,20150102,2394.95,2394.95,2380,2385.1,1014,0
RELGRNIFTY,20150102,809,809.9,795.5,795.5,59,0
RELIANCE,20150102,888.1,896.05,884.3,885.55,1675827,0
RELIGARE,20150102,366.05,372.4,362.5,366,63028,0
RELIGAREGO,20150102,2580,2580,2510,2530,24,0
RELINFRA,20150102,512.3,526,511.25,518.05,1738267,0
RELNIFTY,20150102,99,99.75,99,99.75,41,0
RENUKA,20150102,15.6,15.9,15.55,15.6,3890652,0
REPCOHOME,20150102,706.5,723,685.65,696.85,420093,0
REPRO,20150102,302,305.95,298,301.4,8441,0
RESPONIND,20150102,83.6,86.8,83.5,85,18187,0
REVATHI,20150102,384,384.3,371.05,373,1053,0
RICOAUTO,20150102,47.5,47.5,46,46.2,448253,0
RIIL,20150102,488.25,501.6,485.4,488.4,296902,0
RJL,20150102,61.4,68,61.4,62.95,4241,0
RKDL,20150102,6.1,6.35,6.05,6.25,17154,0
RKFORGE,20150102,336.1,350,336.1,346.45,78412,0
RMCL,20150102,39,39,37,37.45,83361,0
RML,20150102,433,447.75,422.25,425.45,3496,0
RMMIL,20150102,1.6,1.65,1.45,1.55,45936,0
ROHITFERRO,20150102,8.8,8.85,8.15,8.65,122265,0
ROHLTD,20150102,40.95,44.25,40.95,42.85,20677,0
ROLTA,20150102,96,98.8,95.7,97.1,729749,0
ROSSELLIND,20150102,88.6,99.05,88.6,95.75,23069,0
RPGLIFE,20150102,96.6,98.8,91.95,92.35,5973,0
RPOWER,20150102,62.4,63.85,62.4,63.25,4056781,0
RPPINFRA,20150102,122,126.35,119.95,120.35,23841,0
RSSOFTWARE,20150102,604,617,580,593.95,269934,0
RSWM,20150102,209,211,199.7,201.15,33134,0
RSYSTEMS,20150102,86.3,86.45,85.15,85.25,35537,0
RTNINFRA,20150102,3,3.15,3,3.1,1355396,0
RTNPOWER,20150102,10.2,10.65,10.2,10.45,1092404,0
RUBYMILLS,20150102,288.5,295,285.1,289.7,1523,0
RUCHINFRA,20150102,10.85,11,10.85,11,1410,0
RUCHIRA,20150102,31,32.3,31,31.15,6466,0
RUCHISOYA,20150102,36.85,37.85,36.65,37.15,349067,0
RUPA,20150102,229,230,229,229.1,630,0
RUSHIL,20150102,55,56.75,54.75,55.65,46715,0

SABERORGAN,20150102,184,184.7,182.1,183.75,2057,0
SABTN,20150102,212,212.05,205.1,209.9,36160,0
SADBHAV,20150102,264.45,268.8,260.05,261.05,250556,0
SAGCEM,20150102,318,329.9,318,323.05,959,0
SAHPETRO,20150102,40.95,41.5,39.8,40.65,88866,0
SAIL,20150102,82.7,83.8,82.6,82.85,2029658,0
SAKHTISUG,20150102,16.5,17.2,16.4,16.65,35935,0
SAKSOFT,20150102,170,184.3,159,184.3,8154,0
SAKUMA,20150102,20.05,20.5,20.05,20.1,2333,0
SALONACOT,20150102,27.5,27.5,26.25,26.3,784,0
SALORAINTL,20150102,32,32,31.9,31.95,335,0
SALSTEEL,20150102,2.75,2.75,2.55,2.7,41969,0
SAMBANDAM,20150102,77.65,83.95,77.65,81.25,3,0
SAMTEL,20150102,1.65,1.65,1.65,1.65,325,0
SANDESH,20150102,489,498,485.4,486.5,2182,0
SANGAMIND,20150102,78,81.55,77.1,80.9,10261,0
SANGHIIND,20150102,50.7,51.75,49.8,51.1,35462,0
SANGHVIFOR,20150102,41.9,41.9,40.05,40.7,1537,0
SANGHVIMOV,20150102,198.9,201.95,191.5,195.7,13137,0
SANOFI,20150102,3560,3594,3530.15,3582.45,2702,0
SANWARIA,20150102,7.8,8,7.6,7.7,50416,0
SARDAEN,20150102,200,201,193.15,195.75,43593,0
SAREGAMA,20150102,152,155,147.5,151.75,18456,0
SARLAPOLY,20150102,453,458.8,438,450.35,16710,0
SASKEN,20150102,228,235.9,228,230.45,77435,0
SATHAISPAT,20150102,40,40,36.6,38.9,2884,0
SAVERA,20150102,41,41.5,40.3,40.4,7773,0
SAYAJIHOTL,20150102,139.9,139.9,139.9,139.9,30,0
SBBJ,20150102,694.9,699.35,673,677.8,169995,0
SBIGETS,20150102,2498.8,2520,2490,2510.4,2549,0
SBIN,20150102,314.35,318.3,314.35,315.25,9935094,0
SBT,20150102,548,553.7,527.7,536.65,113777,0
SCHNEIDER,20150102,154.25,157.45,151,151.8,103114,0
SCI,20150102,60.5,61.25,59.6,59.8,588044,0
SDBL,20150102,210.5,215,204.1,211,22109,0
SEAMECLTD,20150102,107.95,110.5,106.45,107.1,66751,0
SEINV,20150102,269,269,245.2,248.7,20796,0
SELAN,20150102,356,376.45,356,360.6,113748,0
SELMCL,20150102,4.25,4.25,3.85,4.05,358898,0
SEPOWER,20150102,5.85,5.85,5.15,5.8,3767,0
SERVALL,20150102,3.6,4.3,3.6,4.3,14788,0
SESHAPAPER,20150102,226.05,232.9,226,229.35,1536,0
SEZAL,20150102,4.15,4.35,4.15,4.35,725,0
SFCL,20150102,90,92.5,88.05,88.55,174967,0
SGFL,20150102,2.15,2.15,2.1,2.1,205,0
SGJHL,20150102,26.75,27.15,26.5,26.7,15068,0
SHAHALLOYS,20150102,6.15,6.65,6.15,6.4,4900,0
SHAKTIPUMP,20150102,208.15,215.05,207.05,211.4,50512,0
SHALPAINTS,20150102,153,172.45,153,163.8,858492,0
SHANTIGEAR,20150102,129.9,130.85,126.85,127.35,37661,0
SHARDACROP,20150102,269.6,274.8,266.1,268.85,99772,0
SHARIABEES,20150102,180,183.95,180,181.75,311,0
SHARONBIO,20150102,37.15,38.9,37.1,38.9,724698,0
SHASUNPHAR,20150102,287.7,292,285,287.2,182308,0
SHEMAROO,20150102,168.25,201,168.25,192.25,551543,0
SHILPAMED,20150102,713,715.95,705.1,709.25,18771,0
SHILPI,20150102,47.8,53.7,46.75,53.6,1004588,0
SHIRPUR-G,20150102,76.95,77.75,73.9,74.1,7961,0
SHIV-VANI,20150102,5.8,5.85,5.7,5.85,124835,0
SHIVAMAUTO,20150102,70.7,71.8,69.55,70.35,25576,0

SHIVTEX,20150102,37.85,39.3,37.85,38.35,5163,0
SHLAKSHMI,20150102,2.4,2.5,2.35,2.5,68896,0
SHOPERSTOP,20150102,486.05,490.75,484,486.9,6798,0
SHREECEM,20150102,9400,9400,9297.5,9325.9,1605,0
SHREERAMA,20150102,6.65,6.65,6.65,6.65,10747,0
SHRENUJ,20150102,52.2,55.5,51,54.65,102792,0
SHREYANIND,20150102,43.4,43.4,36.3,37.45,4807,0
SHREYAS,20150102,254.15,254.15,254.15,254.15,2694,0
SHRIASTER,20150102,8.3,8.3,7.15,7.65,9402,0
SHRIRAMCIT,20150102,1984.05,2014.95,1980,1995.2,53731,0
SHRIRAMEPC,20150102,35,36.3,35,35.85,43597,0
SHYAMTEL,20150102,31,32.5,30,31.05,2849,0
SICAGEN,20150102,14.9,15.55,14.5,15.25,31792,0
SICAL,20150102,171,202.9,165.95,189.45,349306,0
SIEMENS,20150102,910,917.9,901.55,914.35,156896,0
SIGNETIND,20150102,132,137,131,133.1,1911,0
SIL,20150102,20.5,20.5,19.7,19.9,9339,0
SILINV,20150102,77,79,75.75,75.75,3262,0
SIMBHSUGAR,20150102,14,14.5,13.95,14.1,10827,0
SIMPLEX,20150102,43,44.1,40.5,43.1,2951,0
SIMPLEXCAS,20150102,42.1,42.1,40.5,41.85,852,0
SIMPLEXINF,20150102,364.4,374,363,365.05,29188,0
SINTEX,20150102,97.8,98.65,96.2,96.8,3283584,0
SIRPAPER,20150102,15.5,15.75,15,15.2,7752,0
SITASHREE,20150102,8.2,8.5,8.2,8.5,5255,0
SITICABLE,20150102,33.95,34.5,33.3,33.95,331672,0
SIYSIL,20150102,946,960,943,957.45,6714,0
SJVN,20150102,25.3,25.6,25,25.05,1285841,0
SKFINDIA,20150102,1350,1370.4,1350,1361.25,4239,0
SKIL,20150102,21.25,24.35,20.15,23.7,331145,0
SKMEGGPROD,20150102,103,116.8,103,110.3,270007,0
SKSMICRO,20150102,413.55,420.9,413.2,415.1,1321059,0
SKUMARSYNF,20150102,3.55,3.6,3.45,3.45,744006,0
SMARTLINK,20150102,81.9,85.9,81.9,82.95,64702,0
SMLISUZU,20150102,877.95,923.25,870.05,904.2,46311,0
SMPL,20150102,3.45,3.75,3.35,3.6,210867,0
SMSPHARMA,20150102,406,410,401,402.25,3291,0
SNOWMAN,20150102,100.2,102.45,98.4,98.9,1947900,0
SOBHA,20150102,482,485.95,475.25,476.4,47335,0
SOLARINDS,20150102,2680,2729.9,2680,2712.3,3224,0
SOMANYCERA,20150102,310,315,309,310.55,3802,0
SOMATEX,20150102,3.05,3.1,3,3.05,1202,0
SONASTEER,20150102,54.25,56.4,54.1,55.1,201446,0
SONATSOFTW,20150102,131,132.85,130.8,132.15,158840,0
SOTL,20150102,729.05,749,727.05,737.5,3335,0
SOUISPAT,20150102,0.15,0.2,0.15,0.2,1405493,0
SOUTHBANK,20150102,29,31.4,29,30.9,21392323,0
SPARC,20150102,188.55,192.4,188.4,191.3,258399,0
SPECIALITY,20150102,193.9,197.7,190.15,195.6,66246,0
SPENTEX,20150102,4.9,5,4.8,5,603,0
SPIC,20150102,23.65,24.4,23.3,23.75,480179,0
SPICEMOBI,20150102,32.45,34.4,30.7,31.6,209681,0
SPLIL,20150102,10.65,10.7,10.65,10.7,15866,0
SPMLINFRA,20150102,90.15,92.9,85,87.85,14685,0
SPYL,20150102,1.5,1.5,1.45,1.5,12002,0
SQSBFSI,20150102,664.95,667.8,650.15,652.1,19881,0
SREEL,20150102,255,255.45,255,255.45,10000,0
SREINFRA,20150102,47.05,49.9,47.05,48.7,1036206,0
SRF,20150102,909,971.4,909,921.75,1449954,0
SRGINFOTEC,20150102,0.25,0.35,0.25,0.35,22104,0

SRHHYPOLTD,20150102,46.2,47.95,46,47,677,0
SRICHAMUND,20150102,17.55,17.55,17.55,17.55,40,0
SRIPIPES,20150102,72.5,77.95,72.5,76.9,242355,0
SRSLTD,20150102,25.8,27.45,25.7,26.55,132858,0
SRTRANSFIN,20150102,1097,1118,1097,1106.1,228012,0
SSLT,20150102,219.35,224.45,219.35,222.3,3270358,0
SSWL,20150102,354.95,373.8,350.05,358.15,65585,0
STAR,20150102,961.7,976.8,956,960.95,435979,0
STARPAPER,20150102,22.8,22.8,21.8,22.05,36475,0
STCINDIA,20150102,192.15,193.85,187.5,188.4,99019,0
STEL,20150102,28,28.25,27.7,27.8,7107,0
STERLINBIO,20150102,7.4,8.25,7.3,7.65,407135,0
STERTOOLS,20150102,332,340,329,337.1,3570,0
STINDIA,20150102,6.95,6.95,6.95,6.95,300,0
STOREONE,20150102,33.6,39.5,33.25,38.6,57513,0
STRTECH,20150102,63,64.25,62.65,63.1,407636,0
STYABS,20150102,650,680,650,664.15,44349,0
SUBEX,20150102,11.1,11.5,10.9,11.1,1330342,0
SUBROS,20150102,68.4,69.7,67.35,69.25,70572,0
SUDAR,20150102,37.7,42.4,37.7,40.7,215398,0
SUDARSCHEM,20150102,124,124.9,119.8,120.5,81391,0
SUJANATWR,20150102,18.6,19.15,17.2,18.95,439194,0
SUJANAUNI,20150102,2,2.3,2,2.2,185206,0
SUMEETINDS,20150102,14.9,15.1,14.9,14.95,35209,0
SUMMITSEC,20150102,254,254.85,248.95,252.35,1967,0
SUNCLAYLTD,20150102,1650,1697.6,1601.4,1650.1,1302,0
SUNDARAM,20150102,2.5,2.5,2.5,2.5,28722,0
SUNDARMFIN,20150102,1287,1310,1287,1300.45,61520,0
SUNDRMBRAK,20150102,338.2,359,338.2,349.9,4470,0
SUNDRMFAST,20150102,190,197.1,190,194.95,124884,0
SUNFLAG,20150102,26.6,27.9,26.6,27.3,14401,0
SUNILHITEC,20150102,145,153.5,145,148.65,51862,0
SUNPHARMA,20150102,824,830.5,824,826.25,710310,0
SUNTECK,20150102,285,288,282.3,284.7,22853,0
SUNTV,20150102,379,383.5,374.1,375.7,405229,0
SUPER,20150102,281,299.95,281,290,150,0
SUPERHOUSE,20150102,225,230.05,218.1,220.65,4405,0
SUPERSPIN,20150102,8.25,8.25,7.75,7.8,8752,0
SUPPETRO,20150102,70.75,73.9,70.5,73.45,29046,0
SUPRAJIT,20150102,139.55,141,136.1,138,64019,0
SUPREMEIND,20150102,592.9,600.1,587.55,597.4,49045,0
SUPREMEINF,20150102,281,295,280.05,288.85,93639,0
SUPREMETEX,20150102,19.15,19.15,17.35,19.15,180692,0
SURANACORP,20150102,13.5,14.45,13,14,1530,0
SURANASOL,20150102,59.95,62,57.9,61.4,74772,0
SURANAT&P,20150102,9,9,8.45,8.95,40205,0
SURYAJYOTI,20150102,8.35,8.8,8.2,8.7,6327,0
SURYALAXMI,20150102,100.5,103.5,100.5,102.9,2407,0
SURYAROSNI,20150102,105.4,107.4,104.1,104.45,209027,0
SUTLEJTEX,20150102,358.25,375,350.05,372.45,6786,0
SUVEN,20150102,213.2,215.8,211.2,212.8,354344,0
SUZLON,20150102,14.5,15.25,14.5,14.85,24968662,0
SWANENERGY,20150102,55.45,55.45,55,55.05,300191,0
SWARAJENG,20150102,899.9,907,883.4,892.15,9859,0
SWELECTES,20150102,426,428,415.1,417.75,2314,0
SYMPHONY,20150102,1925.95,1964.95,1925,1949.2,7278,0
SYNCOM,20150102,7.3,7.55,7.1,7.4,82810,0
SYNDIBANK,20150102,133.6,136.45,133.2,133.55,2216665,0
TAINWALCHM,20150102,26.85,26.85,25,26.75,1226,0
TAJGVK,20150102,91.75,96.95,91.4,92.85,42324,0

TAKE,20150102,57.35,63.75,56.75,62.15,806595,0
TALBROAUTO,20150102,109.95,111,106.5,107,23797,0
TALWALKARS,20150102,294.65,301.9,291.95,298.55,311923,0
TANLA,20150102,16.85,17.7,16.55,17.1,426459,0
TANTIACONS,20150102,19.5,22,19.25,20.1,4385,0
TARAJEWELS,20150102,85,89,83.1,84.3,7163,0
TARAPUR,20150102,7.95,7.95,6.4,7.3,24036,0
TARMAT,20150102,25,25.5,25,25.45,1000,0
TATACHEM,20150102,437,441.95,435.6,438.15,417037,0
TATACOFFEE,20150102,958,969.5,950,954.6,54029,0
TATACOMM,20150102,441.9,445.4,434.1,435.45,242617,0
TATAELXSI,20150102,607.4,614.9,604,606.2,196465,0
TATAGLOBAL,20150102,150.9,153.2,150.55,152.5,2043127,0
TATAINVEST,20150102,571.7,580,568.95,573.95,19443,0
TATAMETALI,20150102,152,154.5,148.1,148.65,826061,0
TATAMOTORS,20150102,497.25,517.4,497.25,511.8,4148596,0
TATAMTRDVR,20150102,334,346.6,334,342.25,1628269,0
TATAPOWER,20150102,82.25,83.75,82.25,83.35,2387959,0
TATASPONGE,20150102,689.7,705,682,686.4,488702,0
TATASTEEL,20150102,406,413,406,410.75,3433980,0
TBZ,20150102,148.5,151.6,148.5,149.1,37430,0
TCI,20150102,269.95,272.95,263.75,268.55,126675,0
TCIDEVELOP,20150102,290,301.45,286.95,293.3,835,0
TCIFINANCE,20150102,46,48,45.3,46.35,60194,0
TCS,20150102,2551,2590.95,2550.6,2579.45,462870,0
TDPOWERSYS,20150102,453,465,440,452.75,11749,0
TECHIN,20150102,6.45,6.65,6.15,6.5,3400,0
TECHM,20150102,2587,2619,2587,2607.25,256301,0
TECHNO,20150102,406,418.95,392.35,415.8,46357,0
TECHNOFAB,20150102,132.1,143.85,132.1,140.35,4727,0
TECPRO,20150102,13.05,14,12.75,13.8,38275,0
TEXINFRA,20150102,47.1,50.4,47.1,49.9,1243789,0
TEXMOPIPES,20150102,15,15.5,15,15.2,160929,0
TEXRAIL,20150102,135,136.9,131.1,132.75,645643,0
TFCILTD,20150102,84.25,90.75,84.25,87.35,1874312,0
TFL,20150102,6.95,6.95,6.35,6.7,3860,0
TGBHOTELS,20150102,50.65,51.5,48.55,49.05,3617,0
THANGAMAYL,20150102,232,240,222.4,231.45,6365,0
THEBYKE,20150102,148.45,154.1,148.3,153.05,148782,0
THEMISMED,20150102,186.9,189.25,186.8,189.25,2158,0
THERMAX,20150102,1057,1073.4,1046.5,1049.9,21078,0
THIRUSUGAR,20150102,41.5,49.8,41.5,47.5,86269,0
THOMASCOOK,20150102,162.75,165.25,161.2,161.95,76001,0
THOMASCOTT,20150102,10,10.8,10,10.75,643,0
TI,20150102,27,27.55,27,27.25,358515,0
TIDEWATER,20150102,18501.05,18871.25,18454.95,18491.75,776,0
TIIL,20150102,184.9,189.8,181.95,184.9,29872,0
TIJARIA,20150102,3.7,3.7,3.7,3.7,100,0
TIL,20150102,386,390,385.95,389.55,4476,0
TIMBOR,20150102,5.15,5.35,5.15,5.35,350,0
TIMESGTY,20150102,31.6,31.75,29.75,30.65,3799,0
TIMETECHNO,20150102,54,54.5,52,53.15,591903,0
TIMKEN,20150102,529.9,534.5,523.25,526.7,225891,0
TINPLATE,20150102,65.25,66.5,64.65,65,208219,0
TIPSINDLTD,20150102,64.7,64.7,60.1,60.65,53532,0
TIRUMALCHM,20150102,97.3,101,97.3,99.9,10792,0
TITAN,20150102,379.8,388.5,379.8,382.8,623981,0
TNPETRO,20150102,11.5,11.9,11.5,11.6,14903,0
TNPL,20150102,133,137.45,133,135.5,31023,0
TNTELE,20150102,4.3,4.5,4.3,4.5,106,0

TODAYS,20150102,2.15,2.15,2.15,2.15,150,0
TOKYOPLAST,20150102,33.4,35,32.75,33.3,8435,0
TORNTPHARM,20150102,1145,1203,1138,1192.5,77466,0
TORNTPOWER,20150102,159.1,166.4,159.1,161.95,1573345,0
TREEHOUSE,20150102,435.2,442,435.2,439.45,50775,0
TRENT,20150102,1485,1492,1459.6,1469.85,2538,0
TRF,20150102,386.45,400,381.3,384.75,100261,0
TRICOM,20150102,1.35,1.35,1.35,1.35,525,0
TRIDENT,20150102,25.85,26.6,25.7,26.15,293509,0
TRIGYN,20150102,41.6,42.35,40,40.5,44113,0
TRIL,20150102,207,212,203,206.45,22970,0
TRITURBINE,20150102,118,120.35,115.55,116.2,118229,0
TRIVENI,20150102,23.75,26,23.6,24.35,347429,0
TTKPRESTIG,20150102,3630.5,3680,3625.15,3635.8,3854,0
TTL,20150102,42.45,43,40.25,40.65,24114,0
TTML,20150102,8.2,9.2,8.2,8.8,8090913,0
TUBEINVEST,20150102,351.5,358.7,343.05,345.3,63798,0
TULSI,20150102,3.85,4.15,3.85,4.15,67101,0
TV18BRDCST,20150102,31.35,31.6,30.55,30.7,2712761,0
TVSELECT,20150102,40.6,45.6,40.6,43.65,61294,0
TVSMOTOR,20150102,280,280,266.7,267.45,4469469,0
TVSSRICHAK,20150102,1692,1725,1680.75,1690.55,10097,0
TVTODAY,20150102,218,222.5,214,216.05,297814,0
TWL,20150102,314.1,319.75,308,310.85,132355,0
UBHOLDINGS,20150102,21.25,22.3,21.2,21.45,205530,0
UBL,20150102,836,842,829.25,835.6,62477,0
UCALFUEL,20150102,137.25,143,137.25,139.25,104144,0
UCOBANK,20150102,85.5,86.7,85.05,85.4,1934240,0
UFLEX,20150102,155.2,166.6,154,160.15,415630,0
UGARSUGAR,20150102,9.25,9.7,9.25,9.25,12866,0
UJAAS,20150102,20.9,22.95,20.1,21.5,5743758,0
ULTRACEMCO,20150102,2669.5,2752.5,2667.25,2742.1,228660,0
UMESLTD,20150102,3.5,3.5,3.15,3.45,17308,0
UNICHEMLAB,20150102,246.9,246.9,240.3,241.2,37872,0
UNIENTER,20150102,27.4,28,27.25,27.9,14305,0
UNIONBANK,20150102,242.7,244.75,239.05,240.3,2628007,0
UNIPLY,20150102,16,16.15,15.6,16.15,150675,0
UNITECH,20150102,16.85,17.75,16.85,17.4,50635119,0
UNITEDBNK,20150102,43.6,46.65,43.05,45.15,1438860,0
UNITY,20150102,24,24.7,23.6,23.75,155269,0
UNIVCABLES,20150102,46.7,48.95,46.1,47.85,8465,0
UPERGANGES,20150102,37.55,41.95,37.5,37.5,6196,0
UPL,20150102,341.75,355.25,341.75,352.25,2323652,0
USHAMART,20150102,27,28.25,27,27.65,84481,0
USHERAGRO,20150102,49.85,51.95,49.7,50.85,86955,0
UTTAMSTL,20150102,67.25,67.6,65.6,66.05,49361,0
UTTAMSUGAR,20150102,16.6,16.6,15.55,15.8,11285,0
UTTAMVALUE,20150102,6.35,6.75,6.35,6.45,73083,0
V2RETAIL,20150102,41.15,42,41.1,41.4,12053,0
VADILALIND,20150102,254.05,264,254.05,257.95,11987,0
VAIBHAVGBL,20150102,626,635.45,624,629.65,7589,0
VAKRANGEE,20150102,125.4,126.55,124.1,125.7,135063,0
VALECHAENG,20150102,67.55,71,67,69.3,25022,0
VALUEIND,20150102,10.7,10.9,10.35,10.55,2357,0
VARDHACRLC,20150102,31.1,32,30.5,31.45,98342,0
VASCONEQ,20150102,23.5,23.5,22.8,23.2,5830,0
VASWANI,20150102,3.7,3.7,3.7,3.7,150,0
VENKEYS,20150102,389.2,401.95,389.2,391.1,47067,0
VENUSREM,20150102,222.7,226.4,220.05,222.5,118851,0
VESUVIUS,20150102,702.7,712,702.5,711.35,1024,0

VGUARD,20150102,1115,1160,1115,1139.05,56901,0
VHL,20150102,720.2,720.2,720.05,720.05,4,0
VICEROY,20150102,18.1,19.4,18.05,18.8,250751,0
VIDEOIND,20150102,161.5,162.7,159.6,160.35,74339,0
VIJAYABANK,20150102,51.85,52.4,51.45,51.85,817507,0
VIJSHAN,20150102,12,12.1,11.85,11.95,3615,0
VIKASGLOB,20150102,7,8,6.75,7.4,608251,0
VIMALOIL,20150102,237.45,271.9,237.45,263.9,63196,0
VIMTALABS,20150102,73.5,76.85,73,73.65,61055,0
VINATIORGA,20150102,480.45,484.8,461,476.2,87050,0
VINDHYATEL,20150102,501,508.5,495,501,1989,0
VINYLINDIA,20150102,79,90.7,78,81.45,205337,0
VIPIND,20150102,116.2,117,114.4,116.35,218473,0
VIPUL,20150102,38.95,39.5,38,39.15,157691,0
VISAKAIND,20150102,119.05,123.9,118.05,120.05,31599,0
VISASTEEL,20150102,18.3,19.3,17.7,19.1,21355,0
VISESHINFO,20150102,0.1,0.15,0.1,0.1,9417279,0
VISUINTL,20150102,0.8,0.8,0.8,0.8,1,0
VIVIDHA,20150102,800,812.35,800,800.1,48036,0
VIVIMEDLAB,20150102,366.5,386.7,365.5,368.55,66824,0
VKSPL,20150102,0.2,0.25,0.15,0.2,1980468,0
VLSFINANCE,20150102,23.9,26,23.2,24.95,38648,0
VMART,20150102,543,551.9,535,536.5,3551,0
VOLTAMP,20150102,759,774.7,744,745.7,39489,0
VOLTAS,20150102,239.2,248.4,239.2,245.65,2630409,0
VSSL,20150102,31.1,36.45,31.1,36,3023,0
VSTIND,20150102,1935,1944.9,1928,1939.75,2514,0
VSTTILLERS,20150102,1393.35,1399.05,1360.1,1375.45,4861,0
VTL,20150102,462.6,463.05,458.7,461.3,18890,0
VTMLTD,20150102,25.1,25.5,20.45,24.15,15620,0
VTXIND,20150102,3.8,3.8,3.75,3.75,50,0
WABAG,20150102,1481.2,1520.2,1481.2,1506.55,24340,0
WABCOINDIA,20150102,4489,4770,4470,4661.4,3746,0
WALCHANNAG,20150102,175.75,188.8,175,179.05,956739,0
WANBURY,20150102,29.5,30.65,29.2,30.65,24134,0
WEBELSOLAR,20150102,18.4,22.85,18.4,22.85,40259,0
WEIZFOREX,20150102,260.5,271.4,255.2,265,3238,0
WEIZMANIND,20150102,11.75,12.7,11.4,12.5,1610,0
WELCORP,20150102,68.7,72.7,68.7,70.5,198386,0
WELENTRP,20150102,299,303,292.15,292.75,745,0
WELINV,20150102,43,43,34.2,38.9,1467,0
WELPROJ,20150102,27.95,28.4,26.75,26.95,11940,0
WELSPUNIND,20150102,333.75,344.8,330,334.35,51814,0
WENDT,20150102,2000,2037.8,1950,2000.25,565,0
WHEELS,20150102,924,935,924,928.2,2405,0
WHIRLPOOL,20150102,658,669,650,665.6,123750,0
WILLAMAGOR,20150102,65.05,67,65,65.4,1563,0
WINDMACHIN,20150102,25.7,27.2,25.7,26.6,24033,0
WINSOME,20150102,1.2,1.45,1.2,1.35,65523,0
WINSOMEDJ,20150102,0.6,0.7,0.55,0.6,733191,0
WIPRO,20150102,553.4,560.25,553,557.3,787304,0
WOCKPHARMA,20150102,1025,1044,1021,1034.4,860395,0
WONDERLA,20150102,308.1,313.8,306.05,307.9,158325,0
WSI,20150102,15.3,15.3,15.25,15.25,300,0
WSTCSTPAPR,20150102,56.6,58.4,56.6,57.35,90829,0
XCHANGING,20150102,40.2,44.9,39.15,40.3,57624,0
XLENERGY,20150102,2.1,2.9,2.1,2.8,13634,0
XPROINDIA,20150102,36.5,37.85,35.2,37.65,2420,0
YESBANK,20150102,773,795.8,771,792.2,2125479,0
ZANDUREALT,20150102,1888,2044,1880,1964.6,29049,0

ZEEL,20150102,378,383.5,378,380.95,960337,0
ZEELEARN,20150102,30,30.75,30,30.05,117245,0
ZEEMEDIA,20150102,18.9,19.3,18.75,18.85,648037,0
ZENITHBIR,20150102,1.05,1.05,0.95,1.05,16216,0
ZENITHCOMP,20150102,4.1,4.25,4.1,4.25,200,0
ZENSARTECH,20150102,609.7,616.9,606,612.8,17890,0
ZICOM,20150102,189.95,194.8,186,187.45,202212,0
ZODIACLOTH,20150102,372.05,395,370,385.7,924,0
ZODJRDMKJ,20150102,47.3,47.4,46.1,47.4,30,0
ZUARI,20150102,268.95,270,267.65,269.5,3940,0
ZUARIGLOB,20150102,104.5,107.4,103.9,104.85,13652,0
ZYDUSWELL,20150102,816.95,819.95,798.05,800.7,22308,0
ZYLOG,20150102,6.7,7.75,6.7,6.9,465764,0