20MICRONS,20150702,32.7,32.75,31.85,31.

9,35751,0
3IINFOTECH,20150702,4.75,4.75,4.75,4.75,226874,0
3MINDIA,20150702,8308.35,8372.35,8190.05,8199.65,5589,0
8KMILES,20150702,920.1,943,880,897.65,113162,0
A2ZINFRA,20150702,15.5,16,15.2,15.35,72572,0
AARTIDRUGS,20150702,639.65,642.05,624,633.45,9239,0
AARTIIND,20150702,344.4,349.7,340.35,346.7,32420,0
AARVEEDEN,20150702,45,49.5,43.5,48.35,12749,0
ABAN,20150702,305.7,309.7,301.8,303.05,735286,0
ABB,20150702,1333,1371,1314.25,1361.3,58389,0
ABBOTINDIA,20150702,3943.3,3958.05,3900,3905.9,778,0
ABCIL,20150702,213.05,215.35,210.15,211.9,11756,0
ABGSHIP,20150702,191.2,193.8,184.25,185.6,274428,0
ABIRLANUVO,20150702,1820,1839.9,1818,1830.25,198921,0
ACC,20150702,1467.55,1480,1465.4,1471.55,189442,0
ACCELYA,20150702,1012.95,1012.95,992,995.6,2801,0
ACE,20150702,42.95,43.6,42.6,42.8,167668,0
ACROPETAL,20150702,2.4,2.6,2.35,2.5,3800,0
ADANIENT,20150702,92.5,93,90.4,91.3,5113326,0
ADANIPORTS,20150702,312.45,319,311.9,316.05,8669541,0
ADANIPOWER,20150702,30.2,30.2,29.3,29.45,5694224,0
ADFFOODS,20150702,66.65,68,65.15,65.7,35484,0
ADHUNIK,20150702,15.75,16.05,15.65,15.9,18691,0
ADI,20150702,266,272,264.05,272,1153,0
ADLABS,20150702,156.25,163,154.5,160.3,48029,0
ADORWELD,20150702,287,295,280,282.35,42449,0
ADSL,20150702,20.85,21.5,20.45,20.85,84274,0
ADVANIHOTR,20150702,55.2,55.25,55.2,55.2,447,0
ADVANTA,20150702,491.35,520,475,483.45,385288,0
AEGISCHEM,20150702,806.9,826.7,800,822.3,70927,0
AFL,20150702,73.15,74.5,73.05,73.85,1817,0
AGARIND,20150702,104.95,104.95,102.25,103.6,1260,0
AGCNET,20150702,102,105,100.8,102.5,22562,0
AGRITECH,20150702,4.5,5.5,4.5,5.5,1640,0
AGRODUTCH,20150702,4.75,4.75,4.75,4.75,1500,0
AHLEAST,20150702,171,172,171,172,206,0
AHLUCONT,20150702,223,249.5,220.2,241.1,274083,0
AHLWEST,20150702,106.05,113,106.05,110,1135,0
AIAENG,20150702,1018.95,1018.95,1008,1014.45,32864,0
AIL,20150702,735,750,733.2,742.6,22222,0
AJANTPHARM,20150702,1589.95,1616,1577,1589.75,212502,0
AJMERA,20150702,137.25,141,137.1,137.55,41361,0
AKSHOPTFBR,20150702,15.65,16,15.35,15.5,782771,0
AKZOINDIA,20150702,1269.95,1272,1257.8,1259.8,11202,0
ALANKIT,20150702,225.05,225.9,224.75,224.9,127117,0
ALBK,20150702,89,89.9,87.55,88,1375797,0
ALCHEM,20150702,23.4,23.4,22.75,23.15,1156,0
ALEMBICLTD,20150702,38.95,40.15,38.9,39.2,551138,0
ALICON,20150702,268,305,268,292.5,32148,0
ALKALI,20150702,45.65,47,45.6,46.9,4218,0
ALKYLAMINE,20150702,277.2,289.95,277.2,281.1,15101,0
ALLCARGO,20150702,319,323.1,316,317.35,19193,0
ALLSEC,20150702,31.4,36.8,30.65,36.7,102802,0
ALMONDZ,20150702,10.3,10.3,10.05,10.05,5647,0
ALOKTEXT,20150702,7.25,7.3,6.9,7,5327360,0
ALPA,20150702,12.8,13.45,12.8,13,5311,0
ALPHAGEO,20150702,386.95,390,382.5,384.4,2651,0
ALPSINDUS,20150702,2.7,3.05,2.3,3.05,17040,0
ALSTOMT&D,20150702,547,558.75,541.1,542.85,63749,0
AMARAJABAT,20150702,882.4,902,878.15,881.95,212457,0

AMBIKCO,20150702,1046,1070,988.7,995.15,63003,0
AMBUJACEM,20150702,238.25,241.9,235.8,239.85,2573710,0
AMDIND,20150702,22.9,23,22,22.55,3842,0
AMRUTANJAN,20150702,461.9,469,452.05,456.6,38932,0
AMTEKAUTO,20150702,158.9,161,156.45,160.55,2606482,0
AMTL,20150702,15.3,17,15.3,16.4,8800,0
ANANTRAJ,20150702,42.5,42.85,41.05,41.5,783012,0
ANDHRABANK,20150702,70.2,70.5,69.05,69.2,1350435,0
ANDHRACEMT,20150702,6.9,7,6.8,6.85,48259,0
ANDHRSUGAR,20150702,94.15,95.5,94.15,94.75,3224,0
ANGIND,20150702,32.3,33.3,31.6,31.7,37114,0
ANIKINDS,20150702,29.4,29.4,29.4,29.4,1180,0
ANKITMETAL,20150702,2.7,2.7,2.55,2.7,127992,0
ANSALAPI,20150702,17.3,18,17.25,17.9,462217,0
ANSALHSG,20150702,23.9,24.85,23.3,24.1,52465,0
ANTGRAPHIC,20150702,0.1,0.1,0.1,0.1,9200,0
APARINDS,20150702,388,393.95,379.05,381.3,14479,0
APCOTEXIND,20150702,486.95,522.9,466,510.65,70852,0
APLAPOLLO,20150702,400,400,385,388.05,2591,0
APLLTD,20150702,672,678,666,672.55,296540,0
APOLLOHOSP,20150702,1332,1355.4,1316,1319.55,153699,0
APOLLOTYRE,20150702,173.85,176.5,172.25,173.25,1492878,0
APOLSINHOT,20150702,198,198,198,198,2,0
APTECHT,20150702,60,60.85,58.45,58.95,110911,0
ARCHIDPLY,20150702,34.1,38.9,34.1,36.95,122098,0
ARCHIES,20150702,19.15,19.45,18.9,19,32377,0
ARCOTECH,20150702,335,339.4,331.55,333.95,45905,0
ARIES,20150702,115.5,117.75,114,114.7,56293,0
AROGRANITE,20150702,52.95,52.95,49.2,50.5,5648,0
ARROWCOAT,20150702,489,489.4,450,474.3,8539,0
ARROWTEX,20150702,25.25,25.55,23.25,23.75,15696,0
ARSHIYA,20150702,41.5,41.5,39.7,40.15,30920,0
ARSSINFRA,20150702,27.85,28.2,26.2,26.6,112742,0
ARVIND,20150702,268.95,275,267.25,271.6,1705884,0
ARVINDREM,20150702,12.65,12.9,12.4,12.55,162600,0
ASAHIINDIA,20150702,150.7,153.95,148.25,150.95,23407,0
ASAHISONG,20150702,125.95,129.95,125.5,125.55,4338,0
ASAL,20150702,40,41.95,39.95,39.95,609,0
ASHAPURMIN,20150702,59.05,60,58.5,59.05,36542,0
ASHIANA,20150702,240.05,242.55,235.5,237.6,12934,0
ASHIMASYN,20150702,13.25,13.5,12.6,12.7,37613,0
ASHOKA,20150702,183.5,184.8,181,181.65,96431,0
ASHOKLEY,20150702,76.4,76.4,73.65,73.95,15076180,0
ASIANHOTNR,20150702,100.05,103,100.05,103,373,0
ASIANPAINT,20150702,763.1,772.5,761.1,762.9,973819,0
ASIANTILES,20150702,102,110.8,101.45,105.75,63076,0
ASSAMCO,20150702,3.6,3.65,3.5,3.55,241710,0
ASTEC,20150702,190.55,195,189.15,192.25,158537,0
ASTRAL,20150702,390.05,390.35,383.6,388.6,30133,0
ASTRAMICRO,20150702,109.2,120.5,109.2,119.35,1256389,0
ASTRAZEN,20150702,1210.7,1212.4,1175,1179.3,13829,0
ATFL,20150702,580,605,576,596.05,14529,0
ATLANTA,20150702,54,54.65,52.6,53.4,123405,0
ATLASCYCLE,20150702,204.95,209,203.45,206.3,14340,0
ATNINTER,20150702,0.25,0.25,0.25,0.25,5000,0
ATUL,20150702,1227.95,1246,1208.2,1221.75,6324,0
ATULAUTO,20150702,496.95,501.5,482.45,488.45,112923,0
AURIONPRO,20150702,173,176.5,169,170.95,10887,0
AUROPHARMA,20150702,1463,1469.35,1411.2,1415.35,1264734,0
AUSOMENT,20150702,28.6,31.25,28.6,31.25,210,0

AUSTRAL,20150702,0.5,0.55,0.5,0.55,62102,0
AUTOAXLES,20150702,659.4,662.9,646,651.85,210,0
AUTOIND,20150702,54,56.25,53.8,54.55,12229,0
AUTOLITIND,20150702,38,44,37.05,42.15,9629,0
AVANTIFEED,20150702,1532.4,1606.3,1526.2,1576.85,4705,0
AVTNPL,20150702,36.7,38.45,36.1,37.75,243947,0
AXISBANK,20150702,580.1,586.65,576.1,584,9886455,0
AXISCADES,20150702,250,256.9,238.05,247.3,289348,0
AXISGOLD,20150702,2456,2463,2450,2453.35,128,0
BAFNAPHARM,20150702,25.3,25.3,24.75,25.1,9072,0
BAGFILMS,20150702,2.95,3.05,2.95,2.95,47641,0
BAJAJ-AUTO,20150702,2550,2586.2,2528,2566.2,338991,0
BAJAJCORP,20150702,444.4,444.4,425.5,431.4,384204,0
BAJAJELEC,20150702,281.95,283.8,275,275.45,215020,0
BAJAJFINSV,20150702,1560,1624,1560,1602.3,74155,0
BAJAJHIND,20150702,13.45,13.65,13.3,13.4,541075,0
BAJAJHLDNG,20150702,1450,1485,1450,1478.35,9193,0
BAJFINANCE,20150702,5500,5582,5411,5450.6,49489,0
BALAJITELE,20150702,71.25,74.9,69.2,71.75,209454,0
BALAMINES,20150702,115.6,118.5,115,116.6,11919,0
BALKRISIND,20150702,744.95,747,722,725.05,109256,0
BALLARPUR,20150702,13.65,13.8,13.3,13.35,371417,0
BALMLAWRIE,20150702,562.5,573,556.6,569.5,23050,0
BALPHARMA,20150702,53.2,54.4,53.05,53.5,5891,0
BALRAMCHIN,20150702,41,41.25,40.45,40.8,84534,0
BANARBEADS,20150702,36,36.2,33.8,36.2,3432,0
BANARISUG,20150702,844.95,844.95,785.25,796,255,0
BANCOINDIA,20150702,96.3,98,94.4,95.35,19874,0
BANG,20150702,7.1,7.45,7.1,7.45,2219,0
BANKBARODA,20150702,151,152.3,149,150,3767294,0
BANKBEES,20150702,1855,1880.5,1855,1871.74,497,0
BANKINDIA,20150702,180.25,180.7,177.15,178.35,1556954,0
BANSWRAS,20150702,65.5,69.9,63,63.6,5519,0
BARTRONICS,20150702,9.7,10.5,9.55,10,66479,0
BASF,20150702,1214.8,1214.8,1165,1172.65,6176,0
BASML,20150702,170,178.7,170,174.05,6876,0
BATAINDIA,20150702,1066,1080,1062.2,1072.55,133800,0
BAYERCROP,20150702,4019.15,4028.25,3968,4019.65,3589,0
BBL,20150702,552,624.9,552,584.6,16269,0
BBTC,20150702,514.5,514.5,499.25,501.9,88423,0
BEDMUTHA,20150702,13.85,13.95,13.05,13.15,4437,0
BEL,20150702,3419.8,3475,3400,3416.45,95886,0
BEML,20150702,1245,1319.85,1245,1300.95,642120,0
BEPL,20150702,18,20.35,18,19.9,11758,0
BERGEPAINT,20150702,201.3,204.7,199,203.25,235172,0
BFINVEST,20150702,147.65,150.4,145.1,146.45,21563,0
BFUTILITIE,20150702,576,584.65,567,570.5,422989,0
BGLOBAL,20150702,4,4.2,4,4.2,4033,0
BGRENERGY,20150702,107.5,111.4,107.5,108.2,128411,0
BHAGYNAGAR,20150702,16,17.5,15.45,16.65,7318,0
BHARATFORG,20150702,1113.95,1126.7,1097,1117.9,614940,0
BHARATGEAR,20150702,66.05,68.8,66.05,68.15,1556,0
BHARATRAS,20150702,1098.9,1152.1,1055,1073.65,1554,0
BHARTIARTL,20150702,428,438.15,425.5,433.15,4484423,0
BHEL,20150702,257.5,259.6,254.05,255.8,2783374,0
BHUSANSTL,20150702,57,58.6,57,57.25,227823,0
BIL,20150702,514.7,522.15,502,507.5,27501,0
BILENERGY,20150702,0.9,1.05,0.9,0.95,2165,0
BILPOWER,20150702,1.25,1.25,1.2,1.2,151,0
BINANIIND,20150702,84.2,87.3,83.8,84.4,37114,0

BINDALAGRO,20150702,40.6,40.6,36.8,40.6,1537428,0
BIOCON,20150702,464.95,466.25,460,461.45,288997,0
BIRLACORPN,20150702,425,434.5,420.25,425.5,103541,0
BIRLACOT,20150702,0.1,0.1,0.05,0.05,1074884,0
BIRLAERIC,20150702,66.1,68.5,65.5,67.05,26217,0
BIRLAMONEY,20150702,24.15,26,24.15,25.35,29568,0
BLBLIMITED,20150702,3.7,3.7,3.7,3.7,2650,0
BLISSGVS,20150702,134,136,130.7,131.7,286664,0
BLKASHYAP,20150702,12.1,12.25,10.9,11.75,126049,0
BLUEDART,20150702,6309,6479.95,6309,6423.55,6166,0
BLUESTARCO,20150702,334,337.95,332,333.95,26675,0
BLUESTINFO,20150702,198.15,209,196.95,203.55,36048,0
BODALCHEM,20150702,27.4,27.45,26.45,26.95,30226,0
BOMDYEING,20150702,73.1,76,73.1,75.35,2090370,0
BOSCHLTD,20150702,21910.1,23169.9,21910.1,23014.85,46739,0
BPCL,20150702,892.5,907.75,892.5,900,1893730,0
BPL,20150702,27.3,29,27.3,28.35,598707,0
BRFL,20150702,137,141,137,138.55,1360,0
BRIGADE,20150702,147.9,149.8,142.7,144.1,36490,0
BRITANNIA,20150702,2750,2771,2732,2746.25,151472,0
BROADCAST,20150702,3.65,3.65,3.65,3.65,106,0
BROOKS,20150702,47.95,56.7,47.05,56.7,1925468,0
BSELINFRA,20150702,2,2.15,2,2.05,28703,0
BSL,20150702,45.1,46,43.15,43.8,19710,0
BSLGOLDETF,20150702,2512,2512,2491.5,2491.5,16,0
BSLIMITED,20150702,26.15,28.5,25.7,28.5,589427,0
BSLNIFTY,20150702,101.15,101.15,101.15,101.15,5,0
BURNPUR,20150702,7.65,7.8,7.6,7.65,49481,0
BUTTERFLY,20150702,146,167.7,143,161.25,25916,0
BVCL,20150702,14.35,15.45,14.25,15.35,2902,0
BYKE,20150702,173.5,176.05,173,173.45,212614,0
CADILAHC,20150702,1862.5,1864,1825,1838,159255,0
CAIRN,20150702,184.2,187.5,182.2,186.2,2370484,0
CAMLINFINE,20150702,105.15,107.4,101.1,102.2,1773350,0
CANBK,20150702,288.9,291.05,283.8,285.05,1796164,0
CANDC,20150702,15.45,15.45,14.6,14.9,8279,0
CANFINHOME,20150702,766.6,788.8,754.4,765.5,66098,0
CANTABIL,20150702,58,59,57.5,58.05,3494,0
CAPF,20150702,391.85,409,385.7,405.95,222895,0
CAPLIPOINT,20150702,962,1008,949.95,987,31088,0
CARBORUNIV,20150702,171.05,172,165.65,168.65,16407,0
CAREERP,20150702,160,163.9,157.5,159.65,5456,0
CARERATING,20150702,1450,1453.95,1430.65,1436.4,30203,0
CASTEXTECH,20150702,253.7,260.45,249,260.3,299236,0
CASTROLIND,20150702,435.95,440,430.1,432.2,215015,0
CCCL,20150702,3.95,4,3.85,3.95,31968,0
CCHHL,20150702,10.5,10.65,10.2,10.5,32370,0
CCL,20150702,184.7,185.95,180.1,181.05,89928,0
CEATLTD,20150702,712.8,733.2,701.7,724.05,1302319,0
CEBBCO,20150702,18.85,18.85,17.75,18.05,20455,0
CELEBRITY,20150702,14,14.35,13.8,13.9,53396,0
CELESTIAL,20150702,20.3,20.3,19.7,20.3,539686,0
CENTENKA,20150702,159.45,159.45,155,155.6,17015,0
CENTEXT,20150702,1.25,1.3,1.15,1.2,12423,0
CENTRALBK,20150702,102.5,102.9,99.2,99.9,572397,0
CENTUM,20150702,720.6,731,712.1,717.15,3094,0
CENTURYPLY,20150702,196.45,204.25,192.35,197.75,596224,0
CENTURYTEX,20150702,713,718,701.5,704.85,930853,0
CERA,20150702,1992.9,2000,1965,1970.9,11768,0
CEREBRAINT,20150702,12,12,10.15,10.65,100276,0

CESC,20150702,563,564.6,555,556.9,187760,0
CGCL,20150702,163.65,163.65,160,160.65,114,0
CHAMBLFERT,20150702,58.5,59.6,58.2,59.05,748531,0
CHEMFALKAL,20150702,72.1,76.5,72.1,75.05,12831,0
CHENNPETRO,20150702,164.3,172.25,164,166.7,1434728,0
CHOLAFIN,20150702,636.1,643.55,636.1,641.35,10115,0
CHROMATIC,20150702,3.4,3.4,3.15,3.3,7017,0
CIGNITITEC,20150702,411,411.4,403,404.35,16796,0
CIMMCO,20150702,88.25,91,87.4,88.5,14870,0
CINELINE,20150702,13.5,13.5,13.5,13.5,503,0
CINEVISTA,20150702,2.9,2.9,2.9,2.9,1600,0
CIPLA,20150702,634.9,636.85,625.1,626.35,1018273,0
CLASSIC,20150702,1.1,1.1,1.1,1.1,200,0
CLNINDIA,20150702,847.45,849,841.05,841.55,12403,0
CMAHENDRA,20150702,4.1,4.15,4,4.05,692777,0
CMC,20150702,2010,2010,1985.05,1996.55,14131,0
CNOVAPETRO,20150702,26,26,26,26,2950,0
COALINDIA,20150702,426.45,427.45,419.5,424.05,4018078,0
COLPAL,20150702,2059.7,2065,2020,2041.3,91551,0
COMPUSOFT,20150702,8.55,8.9,8.5,8.7,7346,0
CONCOR,20150702,1729,1777.7,1725,1742.55,108573,0
CONSOFINVT,20150702,35,37.45,35,35.1,431,0
CORDSCABLE,20150702,23.2,23.7,22.8,23.65,5602,0
COREEDUTEC,20150702,7.05,7.4,6.4,6.6,404448,0
COROMANDEL,20150702,251,253.35,247.3,251.25,230381,0
CORPBANK,20150702,51.75,51.8,50.55,50.95,143021,0
COSMOFILMS,20150702,115,117.85,113.75,116.65,46665,0
COUNCODOS,20150702,2.7,2.9,2.7,2.9,13600,0
COX&KINGS,20150702,250.5,263.3,250.1,258.4,608269,0
CPSEETF,20150702,25.3,25.48,25.28,25.33,437128,0
CREATIVEYE,20150702,3,3.3,2.9,2.9,800,0
CRISIL,20150702,1989,2002,1980,1989.8,6142,0
CRMFGETF,20150702,2512,2520,2510.5,2510.5,5100,0
CROMPGREAV,20150702,163.85,168.9,163.15,168.1,3066374,0
CTE,20150702,45.6,45.6,41.3,45.55,206296,0
CUB,20150702,102.25,102.85,101.6,102.2,653567,0
CUBEXTUB,20150702,11.8,11.9,11.8,11.8,3155,0
CUMMINSIND,20150702,930,942.8,916.25,920.8,191933,0
CURATECH,20150702,10.2,10.2,9.25,9.25,2070,0
CYBERTECH,20150702,34,34.5,32.05,34.1,12737,0
CYIENT,20150702,565,565.05,552.95,556.45,13533,0
DAAWAT,20150702,165.75,169.9,165,166.6,7900,0
DABUR,20150702,283.05,283.15,277.15,278.25,1481635,0
DALMIABHA,20150702,604.05,606.15,584,588.85,15869,0
DALMIASUG,20150702,20.9,20.9,20.2,20.45,11338,0
DATAMATICS,20150702,55.05,63.8,54.05,61.45,213004,0
DBCORP,20150702,334.7,338.65,329,330.5,106567,0
DBREALTY,20150702,63.05,68,63,65.7,1163861,0
DBSTOCKBRO,20150702,28.25,28.3,28.1,28.15,18530,0
DCBBANK,20150702,131,131.95,130.35,131.2,1123829,0
DCM,20150702,94.25,98,94,97,40089,0
DCMSHRIRAM,20150702,112.3,113.2,110.5,110.85,10630,0
DCW,20150702,17.5,17.9,17.35,17.45,193971,0
DECCANCE,20150702,395.25,404.85,395.25,403.05,871,0
DEEPAKFERT,20150702,132.1,134.5,130.4,131.3,29932,0
DEEPAKNTR,20150702,64.3,66.2,62.1,64.6,20101,0
DEEPIND,20150702,90.35,92.45,86.55,87.5,545240,0
DELTACORP,20150702,74.25,74.5,72.8,73.15,696332,0
DELTAMAGNT,20150702,30.1,34.9,30.1,33.4,458,0
DEN,20150702,145,145,140.8,141.85,285248,0

DENABANK,20150702,44.9,45.5,44.6,44.9,239036,0
DENORA,20150702,150,151.45,147.3,150.2,3264,0
DHAMPURSUG,20150702,29.7,30,29.25,29.55,11056,0
DHANBANK,20150702,29.95,33.35,29.65,32.95,3384721,0
DHANUKA,20150702,600.65,630,600.65,620,40283,0
DHARSUGAR,20150702,12.9,13.5,12.75,13.25,613,0
DHFL,20150702,430.5,439.9,421.25,423.15,930475,0
DHUNINV,20150702,125.95,133.6,117,129.8,32419,0
DIAPOWER,20150702,45.2,45.8,42.15,42.3,86226,0
DICIND,20150702,484.65,507.9,452,493.6,10238,0
DIGJAM,20150702,7.3,7.55,7.2,7.3,49579,0
DISHMAN,20150702,166.6,168.45,164,165.95,854088,0
DISHTV,20150702,106.55,108.5,105.3,107.05,6572109,0
DIVISLAB,20150702,1869,1878,1846.85,1852.8,61182,0
DLF,20150702,116.7,119.4,115.85,116.8,4358746,0
DLINKINDIA,20150702,200,203.4,195.3,196.6,58860,0
DOLPHINOFF,20150702,112.4,113.05,108.1,109.7,113869,0
DONEAR,20150702,14.45,14.45,14.45,14.45,19758,0
DPL,20150702,84.65,85.3,78.05,78.75,122806,0
DPSCLTD,20150702,14.8,14.8,14,14,5000,0
DQE,20150702,22.05,22.05,21.1,21.35,13200,0
DREDGECORP,20150702,363.95,398,362.5,393.1,339686,0
DRREDDY,20150702,3572,3589.95,3536.4,3547.7,143678,0
DSKULKARNI,20150702,71.25,72.9,71.25,71.35,1009,0
DTIL,20150702,216.4,224,214.1,217.8,4059,0
DUNCANSLTD,20150702,13.9,14.15,13.8,14.15,2900,0
DWARKESH,20150702,21.9,22,21.5,22,2199,0
DYNAMATECH,20150702,2995.5,3020,2935,2951.2,3099,0
DYNATECH,20150702,3.7,3.7,3.6,3.6,1200,0
EASTSILK,20150702,1.75,1.75,1.7,1.75,11111,0
EASUNREYRL,20150702,37.9,38.9,35.8,37.45,11015,0
ECEIND,20150702,122,132.5,122,130,1231,0
ECLERX,20150702,1537,1560.5,1513.1,1522.3,7499,0
EDELWEISS,20150702,63.6,65.1,62.4,62.85,538945,0
EDL,20150702,32.3,39.3,31.2,38.2,389715,0
EDUCOMP,20150702,10.2,10.4,9.9,9.95,1433994,0
EICHERMOT,20150702,20400,21340,20400,21257.7,160162,0
EIDPARRY,20150702,144.85,147.45,142.55,143.4,131968,0
EIHAHOTELS,20150702,197.05,200.1,197,197.65,913,0
EIHOTEL,20150702,101,104,101,101.95,68035,0
EIMCOELECO,20150702,578.65,578.65,570,578.65,7654,0
EKC,20150702,8.8,9.6,8.8,9.1,88822,0
ELAND,20150702,25.75,25.9,25.1,25.9,98490,0
ELDERPHARM,20150702,81.7,83.35,81,82.45,36440,0
ELECON,20150702,80.75,81.4,78.25,78.6,425851,0
ELECTCAST,20150702,18.5,18.95,18.5,18.7,446055,0
ELECTHERM,20150702,26.5,26.5,23,23.95,12956,0
ELGIEQUIP,20150702,126.1,129.35,126.1,126.95,6194,0
ELGIRUBCO,20150702,25.9,26.8,25.5,25.6,10901,0
EMAMIINFRA,20150702,33.65,34.6,33.25,34.25,9488,0
EMAMILTD,20150702,1184,1234,1183.75,1223.1,341583,0
EMCO,20150702,29.6,29.8,28.2,28.5,46573,0
EMKAY,20150702,59,60.75,59,60.75,4352,0
EMMBI,20150702,26,29,25.6,27.8,161295,0
ENERGYDEV,20150702,14,14.6,14,14.6,704,0
ENGINERSIN,20150702,238.9,241,235.45,237.55,904622,0
ENIL,20150702,724.1,727,710,715.65,2137,0
ENTEGRA,20150702,2.85,2.95,2.8,2.8,2407,0
EON,20150702,34.05,39,34.05,37.2,28893,0
ERAINFRA,20150702,3.8,3.85,3.7,3.8,1205241,0

EROSMEDIA,20150702,550,567.55,545.3,552.25,274782,0
ESABINDIA,20150702,630.05,642.1,630,634,519,0
ESCORTS,20150702,125.4,137.9,125.25,135.25,4120976,0
ESL,20150702,3.65,3.9,3.65,3.65,1510421,0
ESSAROIL,20150702,145,148.85,142.7,147.75,1295372,0
ESSARPORTS,20150702,99.35,100.9,98.25,98.8,13748,0
ESSARSHPNG,20150702,19.3,19.8,19.3,19.6,6174,0
ESSDEE,20150702,318.8,336.85,318,323.2,328325,0
ESSELPACK,20150702,132.95,133,130.1,131.95,51301,0
ESTER,20150702,25.8,26.3,25.05,25.9,33041,0
EUROCERA,20150702,6.6,6.6,6.6,6.6,963,0
EUROMULTI,20150702,1.4,1.4,1.4,1.4,2853,0
EUROTEXIND,20150702,29.75,29.75,26,26.1,3446,0
EVEREADY,20150702,332.8,334,319,321.6,193884,0
EVERESTIND,20150702,330.9,338.4,318.1,324.2,15983,0
EVERONN,20150702,23.9,24.2,23.25,23.4,22454,0
EXCEL,20150702,15.3,17.15,14.45,15.95,3024,0
EXCELCROP,20150702,991.1,1022,952,963.35,8894,0
EXCELINDUS,20150702,278.1,289,278.1,282.9,10802,0
EXIDEIND,20150702,151.45,153.4,149.25,150.1,1609689,0
FACT,20150702,22.5,23.25,22.15,22.7,220391,0
FAGBEARING,20150702,4125.05,4221,4101.05,4199.9,6295,0
FARMAXIND,20150702,0.35,0.4,0.35,0.35,1091913,0
FCEL,20150702,13.8,14.55,13.75,14.05,3189840,0
FCL,20150702,38.5,40.45,36.9,37.25,502378,0
FCSSOFT,20150702,0.3,0.3,0.25,0.25,143492,0
FDC,20150702,153.5,156.7,152.5,153,30576,0
FEDDERLOYD,20150702,74.85,76,74.05,75.6,95123,0
FEDERALBNK,20150702,150.6,154.9,150.15,154.05,4403486,0
FIEMIND,20150702,576,594,562,572.7,68727,0
FILATEX,20150702,37,37,35.45,35.45,9201,0
FINANTECH,20150702,155.5,162,154.4,155.7,674295,0
FINCABLES,20150702,254.95,261,254.1,257.95,171065,0
FINPIPE,20150702,260.85,287.85,260.85,284.1,330377,0
FLEXITUFF,20150702,237.5,240,235.1,235.45,20522,0
FLFL,20150702,73,76.95,72.25,73.8,152656,0
FMGOETZE,20150702,371.5,380,358.9,361.15,4939,0
FMNL,20150702,12.35,12.95,11.95,12.95,2333,0
FORTIS,20150702,181,184.65,178.15,178.95,806821,0
FOSECOIND,20150702,1159.95,1165,1134,1144.95,376,0
FRL,20150702,104,107.4,103.3,104.2,496034,0
FRLDVR,20150702,84.75,86.4,84.75,85.4,15337,0
FSL,20150702,29.95,30.4,29.7,30.05,518564,0
GABRIEL,20150702,76.7,81.65,76.65,78.95,412500,0
GAEL,20150702,35.05,35.45,34.3,34.95,9338,0
GAIL,20150702,390.2,395,385.1,386.55,833353,0
GAL,20150702,54.9,54.9,52.3,54.2,37068,0
GALLANTT,20150702,24.5,25,24.5,24.75,5316,0
GALLISPAT,20150702,408.5,408.7,408,408.65,24928,0
GAMMNINFRA,20150702,12.8,13.2,12.3,12.4,945633,0
GAMMONIND,20150702,18.55,18.75,17.45,17.8,257276,0
GANDHITUBE,20150702,250,254.8,247.1,253.85,2113,0
GANECOS,20150702,157,157,144.65,149.05,39708,0
GANESHHOUC,20150702,100.45,101,98.25,100.3,9771,0
GANGOTRI,20150702,1.05,1.05,1.05,1.05,248,0
GARDENSILK,20150702,29.15,29.4,27.5,27.6,14434,0
GARWALLROP,20150702,207.95,233.3,207.05,224.9,98783,0
GATI,20150702,169.4,173.45,168.3,169.2,568808,0
GAYAPROJ,20150702,314.6,326.9,295.1,300.1,400358,0
GDL,20150702,357.95,363.9,355.25,357.15,65181,0

GEECEE,20150702,80.4,82,77.55,77.8,17821,0
GEINDSYS,20150702,10.8,10.8,10.05,10.05,1862,0
GEMINI,20150702,1.3,1.3,1.3,1.3,16300,0
GENESYS,20150702,49.2,51,48.5,49.95,1299,0
GENUSPAPER,20150702,3.85,3.85,3.7,3.75,402405,0
GENUSPOWER,20150702,24.1,24.75,24.05,24.3,27218,0
GEOJITBNPP,20150702,53.05,54.25,52.55,53.1,48381,0
GEOMETRIC,20150702,117.6,119,115,115.75,418597,0
GESHIP,20150702,338.2,349,338.2,342,165752,0
GHCL,20150702,79,79.95,77.3,77.85,134504,0
GICHSGFIN,20150702,221.5,225.95,221,222.45,117322,0
GILLANDERS,20150702,55,55,52.9,53.05,3114,0
GILLETTE,20150702,4584,4673.25,4528.7,4642.1,6466,0
GINNIFILA,20150702,20.4,22.4,20.1,22.15,1244438,0
GIPCL,20150702,82.85,82.9,81,82.1,13093,0
GITANJALI,20150702,40.9,41.35,40,40.4,376887,0
GKWLIMITED,20150702,500,500,490,500,34,0
GLAXO,20150702,3323.45,3360,3309.95,3352,7144,0
GLENMARK,20150702,1025.9,1033.7,1011.25,1019.45,939405,0
GLOBALVECT,20150702,90.5,90.5,82.05,83.65,130356,0
GLOBOFFS,20150702,568.7,579.9,555.1,566.4,65987,0
GLOBUSSPR,20150702,51.1,52.65,49,50.5,26585,0
GMBREW,20150702,145,145.6,135,135.65,24808,0
GMDCLTD,20150702,97.25,97.9,96,96.65,54297,0
GMRINFRA,20150702,14.7,14.85,14.45,14.6,9772019,0
GNFC,20150702,61,62.3,59.75,60.05,80356,0
GOACARBON,20150702,79,79.35,78.25,78.5,18475,0
GODFRYPHLP,20150702,459.5,469.9,459.5,463.95,5394,0
GODREJCP,20150702,1216.65,1232.9,1188,1194.45,104646,0
GODREJIND,20150702,360,366.6,357,362.3,178149,0
GODREJPROP,20150702,249.5,252,246.8,250.1,115575,0
GOKEX,20150702,69,69,62.6,63.15,212076,0
GOKUL,20150702,20.9,21.2,20.7,21.2,24177,0
GOLDBEES,20150702,2414.95,2419.85,2398,2402.65,10284,0
GOLDENTOBC,20150702,38,38.7,37.5,37.65,1997,0
GOLDIAM,20150702,27.3,27.5,27.05,27.45,1940,0
GOLDINFRA,20150702,15.75,16,15.4,15.55,14304,0
GOLDSHARE,20150702,2403,2404.8,2381.3,2390.85,2836,0
GOLDTECH,20150702,4.65,4.65,4.65,4.65,500,0
GOODLUCK,20150702,86.95,90.15,86.95,89.1,117937,0
GPIL,20150702,86.45,87.7,84.05,84.85,14670,0
GPPL,20150702,219.95,220,217.05,218.9,406306,0
GRANULES,20150702,84.3,84.65,81.75,82.65,866934,0
GRAPHITE,20150702,82.1,83.05,81.5,82.3,25487,0
GRASIM,20150702,3548.9,3548.9,3459,3470.1,34951,0
GRAVITA,20150702,31.25,32.4,31.2,31.4,8744,0
GREAVESCOT,20150702,128.8,129.8,126.5,127.3,16652,0
GREENFIRE,20150702,1,1,1,1,13285,0
GREENLAM,20150702,313.05,319.9,303.2,316.75,7335,0
GREENPLY,20150702,853.55,865,830.95,857.85,7892,0
GREENPOWER,20150702,13.75,13.8,13.3,13.45,55614,0
GRINDWELL,20150702,760,760.9,735,754.75,6869,0
GRPLTD,20150702,1035,1040,1006,1013.05,87,0
GRUH,20150702,259.2,271.85,259.2,265.6,615276,0
GSCLCEMENT,20150702,21.2,21.65,20.15,21,20254,0
GSFC,20150702,69.65,71.4,69.2,69.85,602355,0
GSKCONS,20150702,6234.75,6280,6201,6234.5,4841,0
GSPL,20150702,121.7,123.45,119.15,121.6,283798,0
GSS,20150702,20.75,20.75,20.75,20.75,39832,0
GTL,20150702,11.4,11.5,11.1,11.2,74597,0

GTLINFRA,20150702,2.4,2.45,2.3,2.35,710026,0
GTNIND,20150702,10.3,10.3,10.3,10.3,14,0
GTNTEX,20150702,10.7,10.7,9.85,10.2,2201,0
GTOFFSHORE,20150702,53.35,55.65,53.35,53.65,65691,0
GUFICBIO,20150702,15.35,15.95,15.35,15.45,4223,0
GUJALKALI,20150702,169.4,169.4,164.55,164.95,19176,0
GUJAPOLLO,20150702,134.65,134.9,129.1,131.15,10834,0
GUJFLUORO,20150702,664,665,645.45,651.55,22447,0
GUJNRECOKE,20150702,3.75,3.85,3.65,3.7,940818,0
GUJNREDVR,20150702,2.45,2.7,2.4,2.65,4805,0
GULFCORP,20150702,149.05,153.5,147.2,147.7,12863,0
GULFOILLUB,20150702,457.05,458.7,444.5,453.35,3798,0
GULFPETRO,20150702,35.4,35.5,34,34.1,14506,0
GULPOLY,20150702,315,315,295.2,297.5,2565,0
GVKPIL,20150702,9.25,9.4,9.1,9.2,2735815,0
HANUNG,20150702,8.25,8.25,8.05,8.25,24657,0
HARITASEAT,20150702,172.55,172.55,172.55,172.55,20,0
HARRMALAYA,20150702,42.2,43.5,42.15,43.2,6854,0
HATHWAY,20150702,50.55,50.6,49,49.9,118773,0
HATSUN,20150702,375,380,356.1,359.3,12583,0
HAVELLS,20150702,289,292.85,286,286.75,700477,0
HBLPOWER,20150702,49.05,53.15,48.7,49.3,2034439,0
HBSTOCK,20150702,7.7,8.3,7.3,8,13885,0
HCC,20150702,25.45,25.75,24.85,25.05,2537397,0
HCIL,20150702,16.2,16.95,16.2,16.8,20181,0
HCL-INSYS,20150702,34.6,36.75,34.2,36.3,4948467,0
HCLTECH,20150702,945.2,959.95,940.5,954.5,988524,0
HDFC,20150702,1293.55,1297.9,1280.3,1285.2,2411326,0
HDFCBANK,20150702,1065,1067.7,1055.65,1058.2,1120861,0
HDFCMFGETF,20150702,2491,2491,2476,2477.45,650,0
HDIL,20150702,94,95.6,92.2,93.15,9378838,0
HEG,20150702,205.1,208,201.2,202.75,27237,0
HEIDELBERG,20150702,74.6,75,71.55,71.95,133046,0
HELIOSMATH,20150702,24.2,24.2,23.25,23.7,38305,0
HERCULES,20150702,163,168,162.15,163.25,22362,0
HERITGFOOD,20150702,384.9,387.5,373.3,375.4,30751,0
HEROMOTOCO,20150702,2521.5,2568,2521,2528.3,423277,0
HESTERBIO,20150702,636.5,642,621.4,640.25,3481,0
HEXATRADEX,20150702,21.5,21.9,21.1,21.55,3515,0
HEXAWARE,20150702,259.95,261,254.25,255.4,1090679,0
HFCL,20150702,11.9,12.25,11.8,12,1769065,0
HGS,20150702,492.6,499.85,490.1,490.75,10443,0
HIKAL,20150702,125.95,129,123.2,125.1,3192,0
HIL,20150702,620.95,639.7,616.25,637.75,46116,0
HILTON,20150702,16.25,16.25,15.2,15.7,2292,0
HIMATSEIDE,20150702,91.25,94.9,91.25,92.25,362150,0
HINDALCO,20150702,113.55,114.6,110.7,111.05,4764056,0
HINDCOMPOS,20150702,1005,1019.4,975,986.95,313,0
HINDCOPPER,20150702,63.8,65.3,63.05,63.45,471705,0
HINDDORROL,20150702,13.8,13.95,13.55,13.6,9520,0
HINDMOTORS,20150702,5.9,6.15,5.9,6.05,54772,0
HINDNATGLS,20150702,115.8,115.8,111.2,113.6,2674,0
HINDOILEXP,20150702,37.9,38.5,37.15,37.5,611656,0
HINDPETRO,20150702,746.05,783.45,745.25,780.65,3512085,0
HINDSYNTEX,20150702,11.75,11.8,11.75,11.8,4078,0
HINDUJAFO,20150702,34.45,34.45,29.25,30,873,0
HINDUJAVEN,20150702,393.35,411.25,389.7,403.15,6568,0
HINDUNILVR,20150702,919.8,929.2,912,923.45,962649,0
HINDZINC,20150702,167.5,168.7,163.75,164.15,1166239,0
HIRECT,20150702,78.5,78.5,76.4,77.45,1849,0

HITACHIHOM,20150702,1611.3,1632.25,1585,1602.3,38660,0
HITECHGEAR,20150702,250,272,250,263.65,14194,0
HITECHPLAS,20150702,86,97.8,85.85,91.2,8198,0
HMT,20150702,41.9,43.2,41,41.45,262481,0
HMVL,20150702,214,216.7,210.2,211.9,8315,0
HNGSNGBEES,20150702,2500,2500,2419,2436.17,16,0
HOCL,20150702,14.9,16.3,14.85,15.55,75137,0
HONAUT,20150702,7550.5,7640,7550,7588.15,623,0
HONDAPOWER,20150702,1193,1269.75,1185,1220.1,18009,0
HOTELEELA,20150702,18.95,19.2,18.8,18.85,54622,0
HOTELRUGBY,20150702,3.6,3.6,3.6,3.6,1100,0
HOVS,20150702,84.9,85.7,82.25,82.75,15623,0
HSIL,20150702,359,367.45,357.15,363.5,157261,0
HTMEDIA,20150702,94.2,94.9,91.55,92.1,37354,0
HUBTOWN,20150702,92.4,94,91.6,92.45,11900,0
IBREALEST,20150702,57,58.4,56.2,56.55,11062286,0
IBULHSGFIN,20150702,634,674.55,631.55,667.25,3164308,0
IBVENTURES,20150702,35.9,37.4,35.55,36.5,446708,0
IBWSL,20150702,12.4,12.6,12.25,12.45,34852,0
ICICIBANK,20150702,314.3,315.45,311.1,313,8411567,0
ICIL,20150702,728,732.5,711.2,718.4,27901,0
ICNX100,20150702,89,89,84.75,84.75,375,0
ICRA,20150702,4265.3,4367,4265.3,4346.15,1779,0
ICSA,20150702,2.65,2.85,2.65,2.75,16056,0
IDBI,20150702,63.1,63.45,62.1,62.4,2952256,0
IDBIGOLD,20150702,2501.3,2514.95,2501.25,2502.05,43,0
IDEA,20150702,181.1,183.7,180.35,182.65,3910650,0
IDFC,20150702,152.1,153.1,150,150.3,3740835,0
IFBAGRO,20150702,278,294.9,275.1,288.5,20115,0
IFBIND,20150702,514.95,534.15,507,516.95,46436,0
IFCI,20150702,26.75,26.85,26.1,26.35,3620430,0
IFGLREFRAC,20150702,104,107,103,104.25,15222,0
IGARASHI,20150702,547,551,530.4,532.9,90307,0
IGL,20150702,457.8,462.2,444.15,445.65,1853847,0
IGOLD,20150702,2499,2499,2440.55,2453.85,393,0
IGPL,20150702,92,97.35,90.75,94.05,113054,0
IIFL,20150702,178.3,182.75,175,176.65,87528,0
IIFLNIFTY,20150702,900,905,836,850.5,205,0
IITL,20150702,69,69,69,69,20,0
IL&FSENGG,20150702,78.05,90.45,77.3,88.05,1059118,0
IL&FSTRANS,20150702,147.75,148.8,144,145.9,91655,0
IMFA,20150702,168,170,163.35,165.7,1777,0
IMPAL,20150702,683,683,670,672.1,617,0
IMPEXFERRO,20150702,2,2,1.85,1.95,9219,0
INDBANK,20150702,8.6,9.35,8.4,8.75,60746,0
INDHOTEL,20150702,96.9,96.9,90.25,93.65,551894,0
INDIACEM,20150702,96.05,97.9,94.8,97.3,3449416,0
INDIAGLYCO,20150702,84,86.6,83.65,85.25,37266,0
INDIANB,20150702,144.1,147,139.5,139.95,129890,0
INDIANCARD,20150702,116.9,120.9,113.55,115.75,2122,0
INDIANHUME,20150702,290.1,338.8,290.1,320.45,124835,0
INDLMETER,20150702,66,69.45,66,68.45,65,0
INDNIPPON,20150702,388,399,380.15,397,7280,0
INDOCO,20150702,365.5,371,363.9,367.35,12983,0
INDORAMA,20150702,38.95,39.5,37.55,38.4,112747,0
INDOSOLAR,20150702,14.5,16.05,14.15,15.3,4547665,0
INDOTECH,20150702,184.95,184.95,172.55,175.65,6473,0
INDOTHAI,20150702,17,17,17,17,800,0
INDOWIND,20150702,4.15,4.15,4,4.1,21552,0
INDRAMEDCO,20150702,55.85,57.5,55.05,55.9,100301,0

INDSWFTLAB,20150702,35.05,35.6,34.35,35.05,170265,0
INDSWFTLTD,20150702,4.2,4.2,4.2,4.2,175,0
INDTERRAIN,20150702,642,650,630,633.15,2942,0
INDUSINDBK,20150702,883.4,883.4,868,869.75,688412,0
INFINITE,20150702,166.1,170.5,165.4,166.3,59437,0
INFOMEDIA,20150702,2.8,3.3,2.7,3.2,16877,0
INFRABEES,20150702,339,339,330.05,332.73,2465,0
INFRATEL,20150702,448,485,444.1,479.85,1743154,0
INFY,20150702,999,1001.4,985.05,988,2003784,0
INGERRAND,20150702,976.85,978.75,960.1,963.5,3965,0
INIFTY,20150702,85,86.7,85,86.11,1200,0
INNOIND,20150702,10.5,10.9,9.9,10.3,5431,0
INOXLEISUR,20150702,177.5,178.85,174.95,176.2,24731,0
INOXWIND,20150702,439,450.95,433,435.85,402305,0
INSECTICID,20150702,578,605,578,591.65,176747,0
INTELLECT,20150702,105.95,107.8,104.25,105.05,262494,0
INVENTURE,20150702,11.1,11.2,11.1,11.2,2640,0
IOB,20150702,37.9,38.2,37.2,37.35,1239559,0
IOC,20150702,393,415,393,412.4,3376138,0
IOLCP,20150702,82,84.5,81.3,83.45,484543,0
IPAPPM,20150702,299.65,307.8,296.5,298,62167,0
IPCALAB,20150702,704.05,713.95,695.25,698.65,107934,0
IRB,20150702,238,244.6,237.7,243.3,1690924,0
ISFT,20150702,398,415.9,381.15,411.25,89474,0
ISMTLTD,20150702,8.5,9,8.5,8.75,17955,0
ITC,20150702,314.1,317.3,313.5,315.05,4212550,0
ITDCEM,20150702,681.3,690.05,667.15,685.05,8907,0
ITI,20150702,23.7,24.25,23.1,23.75,391473,0
IVC,20150702,22.3,22.35,21.15,21.85,224050,0
IVP,20150702,59.5,62.2,57.05,58.1,3079,0
IVRCLINFRA,20150702,11.65,11.8,11.45,11.6,1462105,0
IZMO,20150702,40.1,42.1,40.1,41.2,38167,0
J&KBANK,20150702,103.95,103.95,102.1,102.95,199859,0
JAGRAN,20150702,119.4,119.5,118.15,119,322036,0
JAGSNPHARM,20150702,25.05,25.7,24.05,24.75,36586,0
JAIBALAJI,20150702,10.7,10.75,10.25,10.7,7011,0
JAICORPLTD,20150702,55.8,56.9,55.1,55.75,570606,0
JAIHINDPRO,20150702,21.75,22.55,21.15,22.55,15186,0
JAINSTUDIO,20150702,4.75,4.75,4.75,4.75,150,0
JAMNAAUTO,20150702,207.05,229.8,207.05,217.7,74330,0
JAYAGROGN,20150702,96,96,94.15,95.1,1319,0
JAYBARMARU,20150702,140.9,141,137.25,140.3,6026,0
JAYNECOIND,20150702,8.6,8.8,8.45,8.45,24011,0
JAYSREETEA,20150702,67.1,67.1,66,66.65,10054,0
JBCHEPHARM,20150702,240.95,243.3,238.4,239.5,92353,0
JBFIND,20150702,254.7,254.95,239.15,240.95,283000,0
JBMA,20150702,181.2,183.7,178.25,181.15,34447,0
JCTEL,20150702,0.3,0.4,0.3,0.35,60325,0
JENSONICOL,20150702,8.55,8.65,7.9,8,114670,0
JETAIRWAYS,20150702,280,284.6,279.05,280.5,756544,0
JINDALPHOT,20150702,125,140,125,138.8,12095,0
JINDALPOLY,20150702,254.7,262,254,258.55,47408,0
JINDALSAW,20150702,61.55,62.75,60.6,62.2,753052,0
JINDALSTEL,20150702,89.5,93.45,88.5,88.9,9876222,0
JINDCOT,20150702,6.8,7.05,6.7,6.9,21987,0
JINDRILL,20150702,161.35,164.9,161.2,162.55,1260,0
JINDWORLD,20150702,93.5,100.5,93.5,96.5,207,0
JISLDVREQS,20150702,38.9,40.6,38.05,39.85,217530,0
JISLJALEQS,20150702,70.1,72.9,69.1,71.2,12765440,0
JKCEMENT,20150702,663,667.5,655,659.75,15446,0

JKIL,20150702,712.25,744,712.25,738.35,57780,0
JKLAKSHMI,20150702,346.55,353.8,346.55,351.25,96649,0
JKPAPER,20150702,32.3,32.95,32.25,32.65,25186,0
JKTYRE,20150702,86.85,88.45,85.6,86.05,3408605,0
JMA,20150702,187,187.15,183.1,184.85,2897,0
JMCPROJECT,20150702,221.05,225.1,218.3,220.4,9394,0
JMFINANCIL,20150702,44.4,45.75,44.35,44.7,441878,0
JMTAUTOLTD,20150702,50.1,53.7,50.1,52.35,223541,0
JOCIL,20150702,136.7,139.9,136.55,137.3,3302,0
JPASSOCIAT,20150702,11.5,11.7,11.2,11.25,22013037,0
JPINFRATEC,20150702,15.7,16.35,15.15,15.3,2293824,0
JPOLYINVST,20150702,73.55,77.2,73.55,75,1076,0
JPPOWER,20150702,7,7.05,6.8,6.85,3229968,0
JSL,20150702,38.8,38.95,38.3,38.4,114714,0
JSWENERGY,20150702,99.5,100.5,97.5,97.8,1126559,0
JSWHL,20150702,1082.35,1089.95,1057.3,1066.15,1683,0
JSWSTEEL,20150702,902,903.1,883.1,886.15,310673,0
JUBILANT,20150702,168.1,170.3,167,168.85,126785,0
JUBLFOOD,20150702,1869.9,1898,1856.15,1886.7,247969,0
JUBLINDS,20150702,160,162.8,155,156.4,10261,0
JUNIORBEES,20150702,200,203.9,200,203.62,13863,0
JUSTDIAL,20150702,1266.25,1290,1266.25,1281.75,197769,0
JVLAGRO,20150702,14,14.45,13.95,14.35,204237,0
JYOTHYLAB,20150702,294.5,301.8,291.15,291.75,57556,0
JYOTISTRUC,20150702,25.3,25.9,24.75,24.85,194735,0
KABRAEXTRU,20150702,79.5,89.3,78.6,85.65,142619,0
KAJARIACER,20150702,746,746,723,725.15,63227,0
KAKATCEM,20150702,118.4,118.5,115.4,116.5,4028,0
KALINDEE,20150702,123,126,122,124.15,63927,0
KALPATPOWR,20150702,257.65,262.9,255,255.45,247291,0
KALYANIFRG,20150702,277,300,277,300,31,0
KAMATHOTEL,20150702,57.55,57.7,56.6,56.6,849,0
KANANIIND,20150702,8,8,8,8,10,0
KANORICHEM,20150702,39.9,40.55,39.35,39.65,27348,0
KANSAINER,20150702,218.15,225.75,217.05,224.75,412968,0
KARMAENG,20150702,21,21.5,20.25,20.8,792,0
KARURVYSYA,20150702,482,489,480.3,486.1,67662,0
KAUSHALYA,20150702,6.5,7.5,6.1,7.4,63051,0
KAVVERITEL,20150702,16.8,16.8,16.8,16.8,9950,0
KBIL,20150702,4075,4244.95,4075,4187.2,399,0
KCP,20150702,62,63,60.7,61.05,59582,0
KCPSUGIND,20150702,16.25,16.45,16.2,16.35,14425,0
KEC,20150702,131,132.5,128.55,130.55,1163735,0
KECL,20150702,25,25.9,25,25.3,18508,0
KEI,20150702,73.35,74.15,70.55,71.3,447585,0
KEMROCK,20150702,16.7,20,16.7,20,98980,0
KERNEX,20150702,42.85,42.85,41.15,41.8,5629,0
KESARENT,20150702,13.3,13.3,13.1,13.3,1406,0
KESORAMIND,20150702,79.25,80.7,76.7,77.25,1247576,0
KGL,20150702,2.35,2.45,2.25,2.35,878944,0
KHAITANELE,20150702,42,42,41.2,41.2,325,0
KICL,20150702,2566.05,2566.05,2460,2481.85,596,0
KIL,20150702,38.85,40,38.85,39.9,2252,0
KILITCH,20150702,27.75,29.5,27.6,29.35,15145,0
KIRIINDUS,20150702,103.65,111,101,106.4,47876,0
KIRLOSBROS,20150702,199.95,203.4,197.6,197.65,3932,0
KIRLOSENG,20150702,285.55,287,280,284.1,11364,0
KIRLOSIND,20150702,574.05,590,574,583.55,643,0
KITEX,20150702,996.65,1050,991.95,1038,422272,0
KKCL,20150702,2128.05,2135.05,2097,2105,886,0

KMSUGAR,20150702,2,2.1,2,2.1,1735,0
KNRCON,20150702,532.05,559.6,525.45,543.6,41378,0
KOHINOOR,20150702,43,44.15,43,43.65,26764,0
KOKUYOCMLN,20150702,97.35,101,95.35,96.2,468525,0
KOLTEPATIL,20150702,206.9,206.9,201.55,202.1,39010,0
KOPRAN,20150702,48.75,50.85,48.7,49.8,323707,0
KOTAKBANK,20150702,1414,1439.35,1402.65,1435.35,838893,0
KOTAKBKETF,20150702,185,191,185,187.03,120131,0
KOTAKGOLD,20150702,236,238,233.8,235.5,6925,0
KOTAKNIFTY,20150702,848,851,846.51,848.52,5998,0
KOTAKPSUBK,20150702,337,340,334,337.18,868,0
KOTARISUG,20150702,5.2,5.6,5.2,5.35,3028,0
KOTHARIPET,20150702,14.3,14.35,13.75,14.35,4237,0
KOTHARIPRO,20150702,208.95,209.9,207,208.6,1974,0
KPIT,20150702,95.5,95.7,93.1,93.75,747408,0
KPRMILL,20150702,669,681.95,662.9,668.75,54705,0
KRBL,20150702,173.65,174.9,170.5,172.75,116257,0
KSBPUMPS,20150702,611.2,624.6,607.25,611,5111,0
KSCL,20150702,731.95,758,725,736.5,846632,0
KSERASERA,20150702,0.25,0.3,0.25,0.25,8253889,0
KSK,20150702,39.85,40.5,39.25,39.35,54478,0
KSL,20150702,111.15,111.4,109.5,109.8,28405,0
KTIL,20150702,418,418,389.75,404.55,8836,0
KTKBANK,20150702,149.4,152.7,148.75,151.25,3104083,0
KWALITY,20150702,55.3,60.2,54.1,56.5,2321460,0
L&TFH,20150702,66.75,69.1,65.75,67.4,7018818,0
LAKPRE,20150702,40,40,38.5,39.9,3992,0
LAKSHMIEFL,20150702,9.25,9.25,8.85,9.15,5187,0
LAKSHVILAS,20150702,91.9,92.25,89.7,89.8,638279,0
LAMBODHARA,20150702,772,834,756,828.4,666281,0
LAOPALA,20150702,344.4,381.95,339.9,364.55,673222,0
LAXMIMACH,20150702,3719.9,3815,3719.9,3793.5,3121,0
LFIC,20150702,46.7,46.7,46.7,46.7,15,0
LGBBROSLTD,20150702,527,538.6,524,528.05,4533,0
LGBFORGE,20150702,5.25,5.25,4.95,5,109689,0
LIBERTSHOE,20150702,231,234.4,227.35,228.05,32354,0
LICHSGFIN,20150702,455.8,461,450.05,451.7,2069404,0
LICNMFET,20150702,13.9,13.9,13.8,13.8,350,0
LINCPEN,20150702,153.05,154.5,151.1,154,1449,0
LINDEINDIA,20150702,390.85,394.9,384.15,386.25,1762,0
LIQUIDBEES,20150702,1000,1000.01,999.99,999.99,543423,0
LITL,20150702,4.05,4.15,4.05,4.05,3590547,0
LLOYDELENG,20150702,194,214.4,192.7,209,825245,0
LML,20150702,6.4,6.65,6.35,6.45,137764,0
LOKESHMACH,20150702,80.15,82.6,79.05,79.55,24566,0
LOTUSEYE,20150702,11.4,11.5,11.05,11.3,27563,0
LOVABLE,20150702,262.9,269,259.5,263.5,155314,0
LPDC,20150702,3.1,3.5,3.1,3.2,9866,0
LT,20150702,1812,1818,1792,1800.35,890505,0
LUMAXAUTO,20150702,28.5,29.1,28.2,28.25,1873,0
LUMAXIND,20150702,296,300,289.05,289.9,12227,0
LUMAXTECH,20150702,238,241,233.15,237.05,4777,0
LUPIN,20150702,1894,1899,1861.3,1870.15,872219,0
LYCOS,20150702,32.4,33.7,31.85,33.65,1057206,0
LYKALABS,20150702,64.55,67.3,64,64.65,124588,0
LYPSAGEMS,20150702,65,65.8,63.3,64.35,16236,0
M&M,20150702,1292,1324.8,1289.25,1313.45,756951,0
M&MFIN,20150702,272,287.9,272,285.3,1128012,0
M100,20150702,13.8,14.05,13.71,13.75,61462,0
M50,20150702,80.96,81.25,80.2,80.79,6861,0

MAANALU,20150702,36.65,39.45,36.65,39.45,87,0
MADHAV,20150702,41.6,47.9,41.6,42.55,7297,0
MADHUCON,20150702,62.05,62.7,61,62.1,72581,0
MADRASFERT,20150702,15.2,16.15,15.2,15.7,47352,0
MAGMA,20150702,88.85,90.05,88,89.25,118773,0
MAGNUM,20150702,2.5,2.5,2.5,2.5,2450,0
MAHABANK,20150702,40.55,41.3,38.2,38.6,1223289,0
MAHINDCIE,20150702,225.8,235,223.1,230.55,283922,0
MAHLIFE,20150702,437.3,438,427.8,429.3,97891,0
MAHSCOOTER,20150702,1115,1127.5,1115,1122.3,1193,0
MAHSEAMLES,20150702,194.15,197,193.4,193.75,8805,0
MAITHANALL,20150702,217.05,236.65,217.05,232.35,5660,0
MALUPAPER,20150702,12.6,12.6,12.05,12.4,1298,0
MALWACOTT,20150702,8.15,8.15,8.15,8.15,60,0
MANAKALUCO,20150702,3.35,3.35,3.35,3.35,4011,0
MANAKCOAT,20150702,2.85,2.85,2.65,2.65,7062,0
MANAKINDST,20150702,4.9,4.95,4.55,4.55,27563,0
MANAKSIA,20150702,45.5,46,43.1,43.75,26984,0
MANAKSTEEL,20150702,5.8,5.95,5.45,5.95,12330,0
MANALIPETC,20150702,21.2,22.1,21,21.15,1364957,0
MANAPPURAM,20150702,28.05,28.25,27.6,27.75,545231,0
MANDHANA,20150702,260.05,260.55,253.1,254.8,8082,0
MANGALAM,20150702,62.5,62.5,57.8,58.95,287622,0
MANGCHEFER,20150702,70,72.85,69,71.95,589330,0
MANGLMCEM,20150702,253,262.8,253,261.3,76269,0
MANGTIMBER,20150702,9.05,9.1,8.6,9.1,4731,0
MANINDS,20150702,91.85,93.55,90.7,91.7,572764,0
MANINFRA,20150702,48.15,48.35,46.25,47.9,2156343,0
MANUGRAPH,20150702,34,34,32.3,32.8,213,0
MARALOVER,20150702,34.8,38.75,33.25,37.1,215605,0
MARICO,20150702,451.4,452.8,439.8,444.3,631533,0
MARKSANS,20150702,68.45,72,66.5,70.75,9179203,0
MARUTI,20150702,4031.5,4049,3981.15,3993.4,322025,0
MASTEK,20150702,199.9,205.5,193.1,194.4,483914,0
MAWANASUG,20150702,6.7,6.95,6.2,6.85,24969,0
MAX,20150702,489,507.7,486.9,489.1,195820,0
MAXWELL,20150702,73.5,75.9,69.05,70.1,923201,0
MAYURUNIQ,20150702,416.9,416.9,403.35,407.05,15417,0
MBECL,20150702,100,100.4,95.15,95.3,1115486,0
MBLINFRA,20150702,540,547.3,530.1,543.7,40355,0
MCDHOLDING,20150702,27.6,28.45,27.55,27.85,9913,0
MCDOWELL-N,20150702,3390,3399,3300.1,3310.65,138489,0
MCLEODRUSS,20150702,222.4,225.9,222.05,224.5,170971,0
MCX,20150702,1069.6,1092,1056.1,1071.95,264510,0
MEGASOFT,20150702,5.5,5.85,5.45,5.5,13829,0
MEGH,20150702,18.45,19.15,18.3,19,593927,0
MELSTAR,20150702,4.95,4.95,4.95,4.95,1,0
MENONBE,20150702,44.65,44.65,41.75,42.05,5826,0
MEP,20150702,62.1,62.85,60.05,61,788272,0
MERCATOR,20150702,19.1,19.8,18.7,19.35,1707247,0
MERCK,20150702,805.1,809,796,797.5,16169,0
METALFORGE,20150702,138.3,145.9,138.1,140.4,526753,0
METKORE,20150702,4.2,4.25,4.1,4.15,94929,0
MHRIL,20150702,246,249.75,244.65,247.05,24464,0
MIC,20150702,23.5,24.4,20.35,21.7,9134235,0
MICROSEC,20150702,83.05,86.4,80.4,81.3,48397,0
MINDACORP,20150702,88,90,84.5,85.35,58705,0
MINDAIND,20150702,506,527.5,506,519.2,4476,0
MINDTREE,20150702,1303,1306.95,1258.5,1267.4,119963,0
MIRCELECTR,20150702,13.25,13.25,13,13.25,147985,0

MIRZAINT,20150702,78.6,86.5,75,83.15,2150548,0
MMFL,20150702,615.25,626.6,610,622.6,7218,0
MMTC,20150702,52.05,53.6,51.8,52.25,1564924,0
MOHITIND,20150702,51.45,51.5,49.65,50.1,20800,0
MOIL,20150702,248,250.95,248,248.5,14701,0
MOLDTKPAC,20150702,180.6,189.9,180.6,187.55,21797,0
MONNETISPA,20150702,34.8,37.8,34.5,35.85,340408,0
MONSANTO,20150702,2955,3019,2922,2950.45,12205,0
MONTECARLO,20150702,535.3,542.9,530,532.1,6018,0
MORARJEE,20150702,49.45,49.45,46.25,46.5,22843,0
MOREPENLAB,20150702,12.4,12.4,12.2,12.4,1196830,0
MOSERBAER,20150702,11.65,11.8,11.25,11.3,1015978,0
MOTHERSUMI,20150702,527.5,531.85,524,528.4,1161029,0
MOTILALOFS,20150702,303.1,316,303.1,314.25,26687,0
MOTOGENFIN,20150702,44,45,44,45,201,0
MPHASIS,20150702,414.9,418,409,412.45,208271,0
MPSLTD,20150702,854.9,862.05,845.1,851.55,18919,0
MRF,20150702,34850,35235,34693.85,34807.9,9762,0
MRO-TEK,20150702,12,12.5,11.5,11.6,16571,0
MRPL,20150702,75.2,77.3,74.4,75,1519884,0
MSPL,20150702,13,13.4,12.6,13.25,2847,0
MTEDUCARE,20150702,108.95,112,107,107.55,58197,0
MTNL,20150702,16.8,16.9,16.4,16.55,611845,0
MUKANDENGG,20150702,29.4,29.4,25.65,26.65,7397,0
MUKANDLTD,20150702,38.8,39.35,37.6,38.5,15105,0
MUKTAARTS,20150702,30,31.8,29,30.65,988,0
MUNJALAU,20150702,74.5,79.75,73.75,77.65,42029,0
MUNJALSHOW,20150702,173.3,181.7,173.3,176.55,37587,0
MURUDCERA,20150702,21,21.4,20.6,20.6,16300,0
MUTHOOTFIN,20150702,203.9,206,198.3,203.5,312330,0
MVL,20150702,0.35,0.35,0.3,0.3,766318,0
MYSOREBANK,20150702,448.3,454.4,444,452.15,4651,0
N100,20150702,277.44,277.99,271.51,277,653,0
NAGAROIL,20150702,4.7,5.25,4.7,5.1,1686996,0
NAGREEKEXP,20150702,20.6,22.15,20,22.1,8402,0
NAHARCAP,20150702,70.5,71.65,70,70.4,359,0
NAHARINDUS,20150702,52.5,52.5,50.5,50.55,1929,0
NAHARPOLY,20150702,26.5,28,24.7,26.3,1008,0
NAHARSPING,20150702,118.6,121.7,116.15,118.2,75256,0
NAKODA,20150702,0.7,0.75,0.65,0.7,550057,0
NATCOPHARM,20150702,2373.5,2374.9,2325,2337.75,50708,0
NATHBIOGEN,20150702,108.5,117.4,108.5,116.6,13129,0
NATIONALUM,20150702,40.25,40.7,39.6,39.7,1176543,0
NATNLSTEEL,20150702,13.05,13.8,13.05,13.35,3198,0
NAUKRI,20150702,868.95,892.35,868.5,874.8,56315,0
NAVINFLUOR,20150702,1061,1080,1028,1051.45,8806,0
NAVNETEDUL,20150702,102.1,104.8,101.9,103.05,36053,0
NBCC,20150702,995.5,1024.85,970,980.05,2057030,0
NBVENTURES,20150702,145.05,147,144.5,145.05,4290,0
NCC,20150702,80.8,82.25,79.1,79.95,3258959,0
NCLIND,20150702,79,81,77.1,77.75,124923,0
NCOPPER,20150702,1.5,1.5,1.5,1.5,101,0
NDL,20150702,108.5,109.8,104.05,104.6,234218,0
NDTV,20150702,108.5,109,106.1,106.7,77325,0
NECLIFE,20150702,34.6,34.8,33.5,33.75,228235,0
NELCAST,20150702,37.65,44.45,37.2,44.45,311184,0
NELCO,20150702,74.45,77.5,73.1,74.9,227867,0
NEPCMICON,20150702,2.2,2.2,2.05,2.05,5564,0
NESCO,20150702,1506.45,1506.5,1470,1478.8,920,0
NESTLEIND,20150702,6259.95,6375,6215,6241.6,111329,0

NET4,20150702,2.55,2.55,2.35,2.35,4016,0
NETWORK18,20150702,60.5,63.5,58.75,62.75,2291655,0
NEULANDLAB,20150702,364,385,364,377.15,6116,0
NEXTMEDIA,20150702,15.7,16.95,15.35,15.55,243312,0
NEYVELILIG,20150702,82,83.45,81.55,82.05,182228,0
NFL,20150702,27.3,29.3,27.1,29.05,706432,0
NGCT,20150702,0.85,0.95,0.85,0.95,2700,0
NHPC,20150702,19.6,19.7,19.45,19.55,991240,0
NIBL,20150702,38.05,41.2,38.05,39.9,18143,0
NICCO,20150702,0.3,0.3,0.3,0.3,384,0
NIFTYBEES,20150702,852.05,854.88,848.9,850.38,22595,0
NIITLTD,20150702,43.45,45.7,43.15,45.2,1639290,0
NIITTECH,20150702,388.05,391,387.05,388.7,14184,0
NILAINFRA,20150702,7.25,8.85,7.25,8.55,543601,0
NILKAMAL,20150702,597.9,597.9,579,582.05,35220,0
NIPPOBATRY,20150702,755,779.8,731.95,735.7,702,0
NITCO,20150702,27.7,28.45,26.1,26.95,572223,0
NITESHEST,20150702,17.5,18,16.7,16.8,432789,0
NITINFIRE,20150702,28.25,29.7,28.25,28.9,145445,0
NITINSPIN,20150702,81.2,83.15,79.2,80.7,327954,0
NMDC,20150702,118.25,119.25,117.2,117.65,1392636,0
NOCIL,20150702,52.95,54.45,51.15,51.85,4407376,0
NOIDATOLL,20150702,31.95,32.3,31.95,32.1,285737,0
NRBBEARING,20150702,107.75,108.95,106,106.7,11292,0
NSIL,20150702,634,635,611.55,611.6,169,0
NTPC,20150702,138.5,138.85,137.35,137.65,1775781,0
NUCLEUS,20150702,243,249.8,240.25,246,135463,0
NUTEK,20150702,0.6,0.65,0.6,0.65,111372,0
OBEROIRLTY,20150702,283.5,286,279.1,280.95,129324,0
OCL,20150702,497.55,499.85,483.25,487.35,19639,0
OFSS,20150702,3849.55,3940,3834.95,3926.35,55233,0
OIL,20150702,451.9,459.9,449.3,454.15,204872,0
OILCOUNTUB,20150702,31.35,32.3,31.25,31.35,11367,0
OISL,20150702,25.1,25.5,24.1,25.05,8017,0
OMAXAUTO,20150702,45.75,47.95,45.05,46,15613,0
OMAXE,20150702,135.05,135.55,134.2,134.7,362341,0
OMKARCHEM,20150702,159.6,163,158,160.95,6691,0
OMMETALS,20150702,33.5,34.5,33.05,33.7,14396,0
OMNITECH,20150702,5.1,5.85,5.05,5.55,2505,0
ONELIFECAP,20150702,66,68.95,65.45,66.35,56688,0
ONGC,20150702,314,315.1,309.45,310,2209470,0
ONMOBILE,20150702,85.75,86.75,83.65,84.2,546308,0
ONWARDTEC,20150702,50,50,48.7,49.65,750,0
OPTOCIRCUI,20150702,21,21.4,20.6,20.7,1173804,0
ORBITCORP,20150702,8.2,8.4,7.95,8.1,129641,0
ORBTEXP,20150702,393.95,399.5,391,394.6,4171,0
ORCHIDCHEM,20150702,60.9,61.65,59.3,59.8,635517,0
ORIENTABRA,20150702,25.95,26.05,25.95,26,256258,0
ORIENTBANK,20150702,174.65,176.75,172.6,173.5,1396409,0
ORIENTBELL,20150702,144,154.9,143.25,147,9081,0
ORIENTCEM,20150702,179.15,181.75,175.65,176.6,21636,0
ORIENTHOT,20150702,19.75,19.75,19.7,19.7,1950,0
ORIENTLTD,20150702,65,65,65,65,1,0
ORIENTPPR,20150702,26,27.4,25.85,26.2,166065,0
ORIENTREF,20150702,90.9,91.4,89.9,90.7,133487,0
ORISSAMINE,20150702,2539.9,2580,2400.5,2511.85,8407,0
ORTEL,20150702,175,177.9,175,176.1,660,0
OUDHSUG,20150702,16.95,17.4,16.7,17.2,1368,0
PAEL,20150702,15.55,17,15.55,16.95,1041,0
PAGEIND,20150702,15090,15396.6,15060,15229.9,20706,0

PALRED,20150702,44.7,48.75,44.65,44.7,868477,0
PANACEABIO,20150702,127.9,134.5,127.7,131.85,53180,0
PANAMAPET,20150702,63.55,63.55,59,62.5,6647,0
PANORAMUNI,20150702,10.9,11,10.5,10.75,67807,0
PAPERPROD,20150702,236.35,247,236.35,240.2,389524,0
PARABDRUGS,20150702,8.25,8.5,8,8.25,30972,0
PARACABLES,20150702,2.35,2.35,2.2,2.2,24312,0
PARASPETRO,20150702,0.15,0.25,0.15,0.2,10292,0
PARRYSUGAR,20150702,14.65,15,14.5,14.7,3600,0
PARSVNATH,20150702,22.05,22.4,21.85,21.95,61507,0
PATELENG,20150702,78.1,79.5,77,77.3,179851,0
PATINTLOG,20150702,88.5,90.1,87.5,89.05,204751,0
PATSPINLTD,20150702,8.75,8.75,7.85,8.15,841,0
PBAINFRA,20150702,15,15,14.1,14.55,3168,0
PCJEWELLER,20150702,394.8,419,387.2,412.75,653528,0
PDPL,20150702,22.25,23,22.1,22.1,1345,0
PDSMFL,20150702,229.5,230,224,227.75,9945,0
PDUMJEIND,20150702,12.5,12.5,12.5,12.5,20,0
PDUMJEPULP,20150702,29.1,30.35,28.2,29.45,7498,0
PEARLPOLY,20150702,11,12.15,10.7,12.15,6934,0
PEL,20150702,938.95,970,937.1,955.55,111642,0
PENIND,20150702,51,54.5,49.9,53.85,1819481,0
PENINLAND,20150702,23.4,23.5,22.7,22.95,353467,0
PERSISTENT,20150702,613.7,628.8,609.25,625.35,244674,0
PETRONENGG,20150702,245,245,225.15,228.75,16914,0
PETRONET,20150702,193,194.5,187.85,190.2,1023187,0
PFC,20150702,260.75,262.6,256.9,257.3,1088912,0
PFIZER,20150702,2015,2024.9,1999.25,2006.4,6629,0
PFOCUS,20150702,46.3,46.75,44.3,44.9,32097,0
PFRL,20150702,182.4,197,175,183.65,673904,0
PFS,20150702,45.5,46.25,45,45.35,583291,0
PGEL,20150702,98,102.55,98,101.05,66027,0
PGHH,20150702,6793.45,6856,6658,6683.2,2311,0
PGIL,20150702,217.25,223,217,218.7,995,0
PHILIPCARB,20150702,116.2,118.4,113.25,114.55,53695,0
PHOENIXLL,20150702,107,108.2,106,107.1,34603,0
PHOENIXLTD,20150702,363.4,376.85,362.95,374.9,43199,0
PIDILITIND,20150702,556.1,561.95,542.35,544.65,239844,0
PIIND,20150702,660,670,658.7,662.55,117712,0
PILIND,20150702,15.9,16.45,15.3,16.35,28010,0
PIONDIST,20150702,82,82.3,79.1,80.25,4013,0
PIONEEREMB,20150702,33.15,35.4,33.15,34.5,27711,0
PIPAVAVDOC,20150702,60.05,60.25,60,60,198141,0
PIRPHYTO,20150702,39.45,46.9,38.6,46.75,160814,0
PITTILAM,20150702,63.05,64.85,61.1,63.05,21835,0
PLASTIBLEN,20150702,284.8,322.95,284.8,303.85,158327,0
PLETHICO,20150702,27.9,28.2,27.05,27.55,50778,0
PNB,20150702,141.8,142.45,140.2,141.55,2833710,0
PNBGILTS,20150702,28.85,28.85,27.75,28.2,123404,0
PNC,20150702,13,14.35,13,13.95,18982,0
PNCINFRA,20150702,392,401,390,394.95,8896,0
POCHIRAJU,20150702,24.4,24.4,24.4,24.4,89429,0
POLARIS,20150702,160.6,168.45,159,165.15,842523,0
POLYMED,20150702,454.4,458.9,445.1,448.85,9959,0
POLYPLEX,20150702,189.1,197,188.9,194.95,35375,0
PONNIERODE,20150702,132,132,132,132,21,0
POWERGRID,20150702,142.95,143,140.6,141.5,1668134,0
PPAP,20150702,103,106,103,104.75,1211,0
PRADIP,20150702,1.3,1.35,1.3,1.35,1272,0
PRAENG,20150702,6.55,6.55,6.3,6.5,2301,0

PRAJIND,20150702,94.9,96.8,92.6,93,1114485,0
PRAKASH,20150702,32.1,32.5,31.75,31.95,235482,0
PRAKASHCON,20150702,1.95,1.95,1.85,1.9,75790,0
PRAKASHSTL,20150702,114,114.65,111.1,112.05,43252,0
PRATIBHA,20150702,40.05,40.35,39.15,39.4,83166,0
PRECOT,20150702,64.1,64.1,63.8,63.9,1450,0
PRECWIRE,20150702,121,124,114.25,116.75,15396,0
PREMIER,20150702,40.85,42.35,39.6,41.6,6857,0
PREMIERPOL,20150702,16.4,16.4,16.4,16.4,20,0
PRESSMN,20150702,33.7,35,32.55,34,9862,0
PRESTIGE,20150702,250.1,254.7,250.1,251,38843,0
PRICOL,20150702,32.2,32.6,31.75,31.95,71542,0
PRIMESECU,20150702,4.7,4.7,4,4,766,0
PRISMCEM,20150702,115,118.9,114.8,116.9,371231,0
PROVOGE,20150702,5.55,5.55,5.25,5.3,51136,0
PROZONINTU,20150702,32.55,34,32.05,32.35,178851,0
PSB,20150702,41.55,42.95,41.55,42.4,55062,0
PSL,20150702,8.9,8.95,8.7,8.95,33638,0
PSUBNKBEES,20150702,370,372.59,367,367,2077,0
PTC,20150702,71,71.6,69.5,69.95,974740,0
PTL,20150702,38.65,39.95,36.15,37.35,7725,0
PUNJABCHEM,20150702,228.25,242.9,228.1,230.35,43506,0
PUNJLLOYD,20150702,24.9,25.1,24.4,24.55,898378,0
PURVA,20150702,80.9,81.2,77.2,77.7,93916,0
PVP,20150702,5,5.05,4.8,4.85,51727,0
PVR,20150702,654,669.95,653.05,666.6,29769,0
QGOLDHALF,20150702,1220.1,1228.7,1214,1215.25,217,0
QNIFTY,20150702,888.7,888.7,888.7,888.7,1,0
QUINTEGRA,20150702,1.35,1.35,1.35,1.35,2588,0
RADAAN,20150702,0.65,0.7,0.6,0.7,17449,0
RADICO,20150702,82,82.75,81.3,81.65,61371,0
RAIN,20150702,40,42.8,39.85,42.2,781907,0
RAINBOWPAP,20150702,68.7,69.45,67.85,69,23538,0
RAIREKMOH,20150702,310.25,315,307.2,311.45,83435,0
RAJESHEXPO,20150702,356,372.95,355.9,369.35,1686767,0
RAJOIL,20150702,0.9,0.95,0.9,0.95,3040,0
RAJRAYON,20150702,0.55,0.55,0.55,0.55,2149,0
RAJSREESUG,20150702,15.15,15.9,15.1,15.6,905,0
RAJTV,20150702,47.25,47.25,46,47.25,320629,0
RAJVIR,20150702,42,42,42,42,201,0
RALLIS,20150702,243.4,244,239.7,242.1,105618,0
RAMANEWS,20150702,9.85,9.95,9.55,9.8,5280,0
RAMCOCEM,20150702,356,356,340.25,344.8,78168,0
RAMCOIND,20150702,84.45,88.5,83.1,86.25,277690,0
RAMCOSYS,20150702,787.9,937.85,770.1,937.85,391106,0
RAMKY,20150702,31.3,32.6,31,31.6,64975,0
RAMSARUP,20150702,1,1,0.9,1,10529,0
RANASUG,20150702,2.35,2.45,2.35,2.35,161655,0
RANEENGINE,20150702,524.8,525,511.5,515.5,206,0
RANEHOLDIN,20150702,590,603,590,594.15,254,0
RASOYPR,20150702,0.3,0.3,0.25,0.3,3022406,0
RATNAMANI,20150702,570.05,584.9,566,569.55,11336,0
RAYMOND,20150702,472,480,464,471.95,87875,0
RBL,20150702,305,309.9,300.15,303.9,2930,0
RCF,20150702,56,59.75,55.7,59.15,2228868,0
RCOM,20150702,63.4,66.2,62.85,64.45,16014960,0
RECLTD,20150702,280,284.25,278,280.7,1250071,0
REDINGTON,20150702,103,105.45,100.65,101,2007840,0
REFEX,20150702,19.05,19.05,18.55,19.05,244836,0
REIAGROLTD,20150702,0.6,0.6,0.55,0.55,499442,0

REISIXTEN,20150702,0.35,0.35,0.3,0.35,8200,0
RELAXO,20150702,488,490.9,478.9,488.45,23414,0
RELBANK,20150702,2025,2028.08,2000.4,2017.91,40137,0
RELCAPITAL,20150702,365.55,372.3,362.55,364.1,1712921,0
RELCNX100,20150702,86.95,86.95,84.22,84.42,906,0
RELCONS,20150702,32,33.8,32,33.8,64,0
RELDIVOPP,20150702,20.49,20.49,19.6,19.6,196,0
RELGOLD,20150702,2360,2360,2321,2334.75,1022,0
RELGRNIFTY,20150702,815,815,815,815,1,0
RELIANCE,20150702,1009,1019.75,1007.1,1010.85,3641605,0
RELIGARE,20150702,340,342,326.2,332.85,95027,0
RELIGAREGO,20150702,2534.1,2534.1,2465.05,2465.05,82,0
RELINFRA,20150702,392,396.1,386.1,388.15,1258955,0
RELNIFTY,20150702,86.59,86.59,85.17,85.17,254,0
RELNV20,20150702,384,384,384,384,3,0
REMSONSIND,20150702,39.9,39.9,39.9,39.9,250,0
RENUKA,20150702,10.3,10.4,10.05,10.1,2285797,0
REPCOHOME,20150702,636,654.45,636,648.4,57274,0
REPRO,20150702,512,517,506.5,508,18422,0
RESPONIND,20150702,131,132.6,123,127.6,35647,0
REVATHI,20150702,570,570,552.05,567.45,483,0
RICOAUTO,20150702,45.7,46.1,44.15,44.35,1830260,0
RIIL,20150702,379,386.9,378.1,379.55,302477,0
RJL,20150702,66.5,69.8,65,68.35,1171,0
RKDL,20150702,4.7,4.75,4.5,4.65,7043,0
RKFORGE,20150702,654.75,670,640.1,661.1,103625,0
RMCL,20150702,30.8,32.9,30.5,31.2,374591,0
RML,20150702,324.05,338,321.85,324.6,2164,0
RMMIL,20150702,0.95,0.95,0.9,0.95,39407,0
ROHITFERRO,20150702,6.8,7.35,6.5,6.8,45673,0
ROHLTD,20150702,41.5,42.8,41.05,41.25,1261,0
ROLTA,20150702,102.25,103.6,101.5,101.85,677493,0
ROSSELLIND,20150702,90,90,85.25,86,3229,0
RPGLIFE,20150702,192.9,198,188.1,191.4,59932,0
RPOWER,20150702,45.55,46.2,45,45.2,4199258,0
RPPINFRA,20150702,86.25,89.75,86.25,89.1,33926,0
RSSOFTWARE,20150702,183.9,188.9,180,185.15,273815,0
RSWM,20150702,281,287.9,269.2,274,60483,0
RSYSTEMS,20150702,65.85,65.85,63.6,64.15,8434,0
RTNINFRA,20150702,2.3,2.4,2.2,2.3,1031881,0
RTNPOWER,20150702,7.8,7.95,7.45,7.7,770716,0
RUBYMILLS,20150702,278.85,279.05,272,272.8,942,0
RUCHINFRA,20150702,7.5,7.5,7.5,7.5,10,0
RUCHIRA,20150702,31,31.9,30.05,30.4,31459,0
RUCHISOYA,20150702,39.95,40.5,39.55,39.65,173218,0
RUPA,20150702,349,354.65,327.75,329.55,20951,0
RUSHIL,20150702,68,68.45,66.3,66.55,21215,0
SABTN,20150702,261,286.4,261,281,26070,0
SADBHAV,20150702,301.85,308.8,295,296.85,175153,0
SAGCEM,20150702,380,387.45,380,381.45,1060,0
SAIL,20150702,64.65,65.25,64.05,64.8,2166429,0
SAKHTISUG,20150702,14.95,15,14.5,14.65,13906,0
SAKSOFT,20150702,139.65,141.9,136.55,139.5,422,0
SAKUMA,20150702,31.1,31.8,30.55,30.75,3496,0
SALORAINTL,20150702,56.85,59,52.35,57.9,26302,0
SALSTEEL,20150702,1.75,1.95,1.75,1.8,8028,0
SAMTEL,20150702,0.45,0.55,0.45,0.45,2043,0
SANDESH,20150702,585,590,550,561.6,513,0
SANGAMIND,20150702,169.6,174.7,166,170.4,304813,0
SANGHIIND,20150702,52.3,53,51,52.5,23598,0

SANGHVIFOR,20150702,53.5,55.45,51.5,53.1,21207,0
SANGHVIMOV,20150702,342,350,330.7,332.15,91568,0
SANOFI,20150702,3554.7,3574,3506.1,3546.4,2502,0
SANWARIA,20150702,5.45,5.5,5.2,5.2,30987,0
SARDAEN,20150702,109.7,118.1,109,112.15,113509,0
SAREGAMA,20150702,199.95,234.45,194.65,234.45,175819,0
SARLAPOLY,20150702,426.5,433.65,420.2,425,1240,0
SASKEN,20150702,242.8,242.8,238.1,239.35,46547,0
SATHAISPAT,20150702,35,35.5,34,35.05,2639,0
SBBJ,20150702,542.15,544,537.8,538.9,3268,0
SBIGETS,20150702,2474,2474,2441,2445.4,5570,0
SBIN,20150702,267.9,271.25,266.1,267.85,8741783,0
SBT,20150702,422.25,427.9,416,417.5,19064,0
SCHNEIDER,20150702,215,219.9,214.5,215.6,138101,0
SCI,20150702,50.8,56.2,50.75,54.25,1714703,0
SDBL,20150702,202,204,195,200.75,21880,0
SEAMECLTD,20150702,109.5,111.15,109.2,109.5,15575,0
SEINV,20150702,296.05,304,291.5,293.2,42202,0
SELAN,20150702,297.8,306,295,297,133218,0
SELMCL,20150702,3.25,3.25,3.15,3.2,62851,0
SEPOWER,20150702,5.8,5.8,5.8,5.8,500,0
SERVALL,20150702,3.45,3.45,3.4,3.4,1010,0
SESHAPAPER,20150702,197,200,194,198.8,533,0
SETFBANK,20150702,185.95,185.95,185.95,185.95,1,0
SETFNIFJR,20150702,203.15,236.3,201,201,180,0
SEZAL,20150702,4.3,4.45,4.3,4.35,64,0
SFCL,20150702,153.4,165.1,151.2,156.5,86108,0
SGJHL,20150702,13.1,13.85,13,13.6,13250,0
SGL,20150702,2.45,2.45,2.45,2.45,329,0
SHAHALLOYS,20150702,4.55,4.55,4.55,4.55,1500,0
SHAKTIPUMP,20150702,186.3,200,186.3,194.6,225366,0
SHALPAINTS,20150702,130,130,124.1,124.85,23755,0
SHANTIGEAR,20150702,97.05,100.4,96,97.9,20630,0
SHARDACROP,20150702,339.8,346.65,336.5,342,83759,0
SHARIABEES,20150702,205,205,186.3,191.56,20066,0
SHARONBIO,20150702,13.85,13.85,13,13.15,259171,0
SHASUNPHAR,20150702,340.5,345.8,339.55,343.65,238400,0
SHEMAROO,20150702,243.05,249.55,240.6,242.35,6578,0
SHILPAMED,20150702,886.85,887.85,860,870.95,4367,0
SHILPI,20150702,33,35.2,32.5,34.65,224048,0
SHIRPUR-G,20150702,61.25,62.5,61,61.5,2408,0
SHIV-VANI,20150702,7.9,8.15,7.8,7.9,36250,0
SHIVAMAUTO,20150702,120.25,136.8,120.25,128.25,645725,0
SHIVTEX,20150702,41.5,44.8,41.15,43.95,9410,0
SHOPERSTOP,20150702,389.05,393,380,386.6,7391,0
SHREECEM,20150702,11449.45,11579.8,11100,11148.65,8948,0
SHREERAMA,20150702,3.9,3.9,3.9,3.9,6049,0
SHRENUJ,20150702,41.15,44.3,40.4,40.9,771811,0
SHREYANIND,20150702,40.95,40.95,36.35,38.45,1112,0
SHREYAS,20150702,670,698.65,670,698.65,89143,0
SHRIASTER,20150702,5.4,5.75,5.3,5.75,6565,0
SHRIRAMCIT,20150702,1779.35,1792.8,1772.25,1789.5,2079,0
SHRIRAMEPC,20150702,32.8,33.3,32.2,32.45,23707,0
SHYAMTEL,20150702,29.6,30.85,29.6,30.05,5344,0
SICAGEN,20150702,14.35,14.85,14.3,14.35,19883,0
SICAL,20150702,146.1,158.15,146.1,152.4,113875,0
SIEMENS,20150702,1395,1422,1390,1412.85,577382,0
SIGNET,20150702,285,315,280,280.9,23520,0
SIL,20150702,26.35,26.5,25.5,25.9,79520,0
SILINV,20150702,68.9,68.9,68,68.9,1708,0

SIMBHSUGAR,20150702,9.8,10.1,9.5,10.05,1011,0
SIMPLEX,20150702,32.3,32.3,28.1,29.4,1673,0
SIMPLEXINF,20150702,401,413.9,390,393.1,34980,0
SINTEX,20150702,102.8,103.6,100.55,101.15,1889287,0
SIRPAPER,20150702,10,10,9.7,9.95,2253,0
SITASHREE,20150702,12.85,12.85,12,12.15,5030,0
SITICABLE,20150702,34.95,35,34.6,34.9,290485,0
SIYSIL,20150702,1080.05,1125,1080,1107.55,5598,0
SJVN,20150702,23.95,24.5,23.65,23.9,826158,0
SKFINDIA,20150702,1404.55,1455,1402.05,1421.95,3426,0
SKIL,20150702,20.55,20.55,20.55,20.55,11952,0
SKIPPER,20150702,173,173,162.1,166.75,15161,0
SKMEGGPROD,20150702,129.95,132,127,128.3,65302,0
SKSMICRO,20150702,482,500.5,480.05,494.9,1933463,0
SMARTLINK,20150702,76.7,84.15,75,80.95,413390,0
SMLISUZU,20150702,1135,1165.15,1125.1,1141.65,71013,0
SMPL,20150702,2.5,2.5,2.35,2.4,163712,0
SMSPHARMA,20150702,612.4,615.35,600,602.4,7334,0
SNOWMAN,20150702,100.5,101.6,99.1,99.9,363803,0
SOBHA,20150702,362,370.55,360.1,362.35,322913,0
SOLARINDS,20150702,3661.1,3800,3625,3773.9,2602,0
SOMANYCERA,20150702,390.15,391,383.35,387.4,27719,0
SOMATEX,20150702,4.65,4.65,4,4,1075,0
SONASTEER,20150702,57.25,61.8,57,58,1035517,0
SONATSOFTW,20150702,131.6,135.95,131.6,134.6,253006,0
SOTL,20150702,550.1,562.8,550,550.75,1142,0
SOUTHBANK,20150702,24,24.1,23.85,23.9,1636395,0
SPARC,20150702,399,409.5,398.15,403.45,771416,0
SPECIALITY,20150702,138.15,140.05,138.15,139.9,9792,0
SPENTEX,20150702,2.8,2.8,2.7,2.75,216598,0
SPIC,20150702,18.95,21.25,18.55,20.95,1095554,0
SPICEMOBI,20150702,22.25,22.45,21,21.35,10092,0
SPLIL,20150702,11.4,11.45,10.3,11.2,5127,0
SPMLINFRA,20150702,60,63.8,60,60.5,776,0
SPYL,20150702,1.75,1.75,1.75,1.75,24229,0
SQSBFSI,20150702,684.2,715.9,675.3,681.05,51716,0
SREINFRA,20150702,38.5,39.35,37.2,37.5,2167773,0
SRF,20150702,1250,1275,1236.25,1257.5,235873,0
SRGINFOTEC,20150702,0.25,0.25,0.2,0.25,5900,0
SRHHYPOLTD,20150702,63,63,59.05,60.15,2567,0
SRIPIPES,20150702,202.9,208.95,197.4,207.15,254453,0
SRSLTD,20150702,13.4,13.95,13.2,13.65,88263,0
SRTRANSFIN,20150702,900,931.5,895.1,927.95,1278884,0
SSWL,20150702,285.45,294,283.3,290.7,13461,0
STAR,20150702,1167,1171.5,1152.25,1159.1,469700,0
STARPAPER,20150702,23.6,23.65,23,23,15864,0
STCINDIA,20150702,150.25,158.4,149.2,153.6,448609,0
STEL,20150702,21.05,21.95,21.05,21.95,317,0
STERLINBIO,20150702,6.45,6.65,6.45,6.5,178822,0
STERTOOLS,20150702,330,335,320,325.85,1712,0
STOREONE,20150702,34.75,35.5,33.75,34.35,10607,0
STRTECH,20150702,84.6,84.75,81.6,82.2,1900398,0
STYABS,20150702,586,590.95,581,582.35,9573,0
SUBEX,20150702,13.3,13.75,12.6,12.75,2750473,0
SUBROS,20150702,61.4,62,59.5,60,36099,0
SUDAR,20150702,8.45,8.5,8.25,8.5,80406,0
SUDARSCHEM,20150702,99.95,101.95,98.05,100.1,22090,0
SUJANATWR,20150702,10.2,10.65,10.2,10.4,57998,0
SUJANAUNI,20150702,1.3,1.35,1.25,1.25,84359,0
SUMEETINDS,20150702,13.75,14.15,13.5,13.9,377771,0

SUMMITSEC,20150702,218,228.45,218,221.9,262,0
SUNCLAYLTD,20150702,1924,1924,1870.25,1898.95,1219,0
SUNDARAM,20150702,2.3,2.3,2,2.1,34042,0
SUNDARMFIN,20150702,1581.8,1593.6,1565.45,1590.7,8110,0
SUNDRMBRAK,20150702,275,288,256.95,269.75,2686,0
SUNDRMFAST,20150702,156.9,158.4,153.1,154,72334,0
SUNFLAG,20150702,16.7,16.8,16.45,16.5,94756,0
SUNILHITEC,20150702,202.9,209.9,202.25,206.7,98059,0
SUNPHARMA,20150702,882.8,884.85,867.5,871.1,1914607,0
SUNTECK,20150702,274.9,279.9,271,278.3,45553,0
SUNTV,20150702,280.2,288.9,273,283.1,3550140,0
SUPERHOUSE,20150702,160.1,167.9,160.05,164.7,2053,0
SUPERSPIN,20150702,8.8,8.8,8.2,8.2,2401,0
SUPPETRO,20150702,91.5,93,87.75,88.75,208099,0
SUPRAJIT,20150702,125.7,125.7,123.15,123.45,18081,0
SUPREMEIND,20150702,669,709.8,669,703.4,42979,0
SUPREMEINF,20150702,165.05,166.65,153.15,156.6,288501,0
SUPREMETEX,20150702,4,4.1,4,4,1594,0
SURANACORP,20150702,3.65,4,3.65,4,1190,0
SURANAIND,20150702,16,16,14.85,15.85,338,0
SURANASOL,20150702,20.5,21.25,20.2,20.45,165532,0
SURANAT&P,20150702,5.8,5.8,5.25,5.3,16444,0
SURYAJYOTI,20150702,6.7,7,6.7,6.95,995,0
SURYALAXMI,20150702,89.3,95,89.3,92.9,1599,0
SURYAROSNI,20150702,119,129.7,119,128.4,1118619,0
SUTLEJTEX,20150702,485,490.65,478,487.35,17963,0
SUVEN,20150702,239.5,243.45,232.25,233.7,503581,0
SUZLON,20150702,23.3,23.3,22.55,22.65,21970549,0
SWANENERGY,20150702,63.85,68.65,63.4,64.25,391043,0
SWARAJENG,20150702,908.95,920,908.8,914.65,5209,0
SWELECTES,20150702,491,514.4,481,498.3,4212,0
SYMPHONY,20150702,2144.6,2154,2087.95,2096.85,27248,0
SYNCOM,20150702,5.4,6.35,5.4,6.15,288698,0
SYNDIBANK,20150702,101.4,102.5,99.45,99.95,1565121,0
TAINWALCHM,20150702,22.5,24.4,22.05,22.05,6360,0
TAJGVK,20150702,69.05,70.65,69.05,69.4,9672,0
TAKE,20150702,98.1,106.8,96.2,105.55,2506057,0
TALBROAUTO,20150702,114,118.8,113,117.4,15833,0
TALWALKARS,20150702,307.75,307.75,303,304.3,44321,0
TANLA,20150702,22,22.4,19.75,20.15,847836,0
TANTIACONS,20150702,19.45,19.45,19,19,425,0
TARAJEWELS,20150702,59.95,60.8,58.5,58.85,20439,0
TARAPUR,20150702,5.15,5.7,5.15,5.35,2250,0
TARMAT,20150702,26.5,27.5,25,26.9,1285,0
TATACHEM,20150702,437,438,431.5,434,207201,0
TATACOFFEE,20150702,88.1,90,86.9,87.8,508312,0
TATACOMM,20150702,440.9,450.95,440.55,444.7,384019,0
TATAELXSI,20150702,1224,1235,1195.4,1206.95,236646,0
TATAGLOBAL,20150702,135.45,138.05,135.1,137.1,1826569,0
TATAINVEST,20150702,595.75,597,591,593.1,7911,0
TATAMETALI,20150702,102.8,104.15,102.05,102.45,148271,0
TATAMOTORS,20150702,445,445,435,436.4,4641851,0
TATAMTRDVR,20150702,268,268,259,260.05,1018260,0
TATAPOWER,20150702,75,75.5,74.5,74.9,1558746,0
TATASPONGE,20150702,554,571,554,562.35,431720,0
TATASTEEL,20150702,307.25,310.45,303.2,304.35,3840112,0
TBZ,20150702,144,152.5,144,148.45,111903,0
TCI,20150702,252.2,255,247.1,253.3,37567,0
TCIDEVELOP,20150702,261.5,277.2,258,275.4,737,0
TCIFINANCE,20150702,37.4,37.4,36.05,36.35,1096,0

TCS,20150702,2600,2602.95,2571.05,2577.75,722940,0
TDPOWERSYS,20150702,311.95,325,311.95,317.85,13904,0
TECHIN,20150702,3.45,3.45,3.45,3.45,116,0
TECHM,20150702,489,489.9,477.35,479.3,2751848,0
TECHNO,20150702,510,518.95,490,492.6,526725,0
TECHNOFAB,20150702,171,171,165.75,169.55,1553,0
TEXINFRA,20150702,35.65,37.25,35.5,35.95,45231,0
TEXMOPIPES,20150702,11.55,11.8,11.3,11.35,26122,0
TEXRAIL,20150702,127.8,130.65,127.55,128.65,93054,0
TFCILTD,20150702,59.7,61.4,58.75,60.25,275879,0
TFL,20150702,5.25,6.15,5.25,5.75,3,0
TGBHOTELS,20150702,70,73.25,69.5,69.75,7980,0
THANGAMAYL,20150702,185.45,185.45,180.8,183.05,21,0
THEMISMED,20150702,158,158,152.5,155,650,0
THERMAX,20150702,1060,1097,1057.95,1091.45,58811,0
THIRUSUGAR,20150702,27.3,28,26.1,26.1,7403,0
THOMASCOOK,20150702,230,236.95,229.95,232.95,111697,0
TI,20150702,18.4,18.75,17.9,18.1,336056,0
TIDEWATER,20150702,15250,15600,15099.7,15410.25,605,0
TIIL,20150702,165.15,170.7,163,165.25,28848,0
TIJARIA,20150702,4.3,4.3,4.3,4.3,254,0
TIL,20150702,713.9,732,700,711.35,78446,0
TIMBOR,20150702,5.25,5.35,5.25,5.35,64040,0
TIMESGTY,20150702,20.4,20.4,20.4,20.4,40,0
TIMETECHNO,20150702,51.6,51.6,50,50.25,43189,0
TIMKEN,20150702,594,594,575.5,576.55,23489,0
TINPLATE,20150702,56.25,56.5,55.3,55.55,33527,0
TIPSINDLTD,20150702,42.5,48.6,41.3,48.6,22746,0
TIRUMALCHM,20150702,137.05,145.5,137.05,141.75,143046,0
TITAN,20150702,362.25,363.25,352.35,355.25,1301446,0
TNPETRO,20150702,16.4,17.2,16,16.25,60388,0
TNPL,20150702,159.15,163,156,158.25,58565,0
TNTELE,20150702,2.9,3.05,2.85,3.05,3030,0
TODAYS,20150702,3,3,3,3,500,0
TOKYOPLAST,20150702,23,23.8,22,22.9,106,0
TORNTPHARM,20150702,1342,1354.9,1311,1316.45,90752,0
TORNTPOWER,20150702,141.75,143.3,140.2,141.1,711319,0
TPLPLASTEH,20150702,269,315,269,307.35,20878,0
TREEHOUSE,20150702,422,432.4,416.15,419.45,15316,0
TRENT,20150702,1158.95,1164.9,1145,1152.8,6387,0
TRF,20150702,358.9,380,356.05,371.35,75619,0
TRIDENT,20150702,26.75,27.7,25.6,27.35,934070,0
TRIGYN,20150702,32,34.4,31.1,33.55,36414,0
TRIL,20150702,250,262,247.25,252.75,5393,0
TRITURBINE,20150702,117,122,115.8,117.6,41504,0
TRIVENI,20150702,16.05,16.45,15.7,15.85,35623,0
TTKPRESTIG,20150702,3860,3910,3846.5,3889.85,1446,0
TTL,20150702,51.05,51.85,50.5,51,11495,0
TTML,20150702,6.75,6.95,6.65,6.85,1186182,0
TUBEINVEST,20150702,355,368.7,350.5,365.85,64450,0
TULSI,20150702,2.7,2.7,2.7,2.7,420,0
TV18BRDCST,20150702,36.5,38.9,36.2,38.6,8340136,0
TVSELECT,20150702,41.1,47.4,41.1,46.2,81919,0
TVSMOTOR,20150702,251,259.7,249.05,257.3,3674989,0
TVSSRICHAK,20150702,2348.6,2348.6,2256.05,2277.05,11084,0
TVTODAY,20150702,192.75,194.9,187.05,190.3,230766,0
TWL,20150702,103.7,104.9,102.2,104.2,269169,0
UBHOLDINGS,20150702,19.95,19.95,19.2,19.55,373633,0
UBL,20150702,928,953.4,926.5,935.4,293684,0
UCALFUEL,20150702,105.8,107,102.2,103.35,47978,0

UCOBANK,20150702,54.7,54.95,53.1,53.25,2067391,0
UFLEX,20150702,125.85,126.7,121.4,122.2,189184,0
UFO,20150702,568.8,591,565,578.55,30595,0
UGARSUGAR,20150702,7.5,7.75,7.5,7.65,1278,0
UJAAS,20150702,16.8,17,16.4,16.65,238201,0
ULTRACEMCO,20150702,3058,3074,3030.1,3057.7,317654,0
UMESLTD,20150702,3,3.1,3,3.1,5879,0
UNICHEMLAB,20150702,193.95,198.9,192.55,195.6,44722,0
UNIENTER,20150702,38.95,40.45,37,38.35,39014,0
UNIONBANK,20150702,157,157.85,153.15,153.95,2766091,0
UNIPLY,20150702,79.95,79.95,79.95,79.95,124900,0
UNITECH,20150702,8.2,8.35,7.85,7.95,58618832,0
UNITEDBNK,20150702,24.25,24.3,23.8,24.1,238399,0
UNITY,20150702,13.85,13.85,13.25,13.3,87664,0
UNIVCABLES,20150702,49.35,49.35,49.35,49.35,2946,0
UPERGANGES,20150702,33.7,36.7,33.05,35.1,1326,0
UPL,20150702,547.45,556.7,543.55,548.9,1188478,0
USHAMART,20150702,19.65,20,19.5,19.6,34771,0
USHERAGRO,20150702,34.5,35.4,34.2,34.5,62129,0
UTTAMSTL,20150702,35.3,36.45,35,35.2,112107,0
UTTAMSUGAR,20150702,10.3,11,10.2,10.2,4058,0
UTTAMVALUE,20150702,4,4.2,3.6,3.95,39978,0
V2RETAIL,20150702,48.1,48.1,45.1,46.15,28983,0
VADILALIND,20150702,680.5,688,655,664.3,108779,0
VAIBHAVGBL,20150702,504,504,485,487.95,11526,0
VAKRANGEE,20150702,123,136.95,123,131.95,6594881,0
VALECHAENG,20150702,66.9,69.25,65.65,66.95,46938,0
VALUEIND,20150702,9.85,9.85,9.2,9.4,6823,0
VARDHACRLC,20150702,27.5,28.5,27.25,28.35,40238,0
VARDMNPOLY,20150702,47.5,55.4,47.45,52.25,61507,0
VARUNSHIP,20150702,11.5,11.5,10.8,11.05,539400,0
VASCONEQ,20150702,18.6,19.45,18.55,18.95,18338,0
VASWANI,20150702,2.3,2.3,2.3,2.3,5541,0
VEDL,20150702,175.8,176,172.55,173.55,3188390,0
VENKEYS,20150702,340,407.45,340,407,492432,0
VENUSREM,20150702,146.9,147.6,141.1,141.95,118303,0
VESUVIUS,20150702,692.05,700,685,698,773,0
VETO,20150702,90.15,90.5,84.65,90.5,4452,0
VGUARD,20150702,916,916,890,892.2,4867,0
VHL,20150702,982,982,982,982,33,0
VICEROY,20150702,14.1,15.3,14.1,14.95,102596,0
VIDEOIND,20150702,152.7,152.95,146.75,149.65,268327,0
VIJAYABANK,20150702,41.3,41.65,41,41.05,164018,0
VIJSHAN,20150702,9.4,9.4,8.75,8.95,12618,0
VIKASGLOB,20150702,6.4,6.45,6.35,6.35,4650,0
VIMALOIL,20150702,138,138.5,127,127.45,28899,0
VIMTALABS,20150702,71.3,72.5,70.5,71.1,31914,0
VINATIORGA,20150702,537.4,540,525,536.1,13143,0
VINDHYATEL,20150702,719.95,743,714,729.8,100052,0
VINYLINDIA,20150702,72.5,73.8,69.7,73.05,23996,0
VIPIND,20150702,95,95.8,94.4,94.6,100064,0
VIPULLTD,20150702,50.1,51,49.25,49.3,182447,0
VISAKAIND,20150702,126.45,128.75,126,127.1,20012,0
VISASTEEL,20150702,17.05,17.1,16.5,16.6,11392,0
VISESHINFO,20150702,0.15,0.15,0.1,0.15,487523,0
VISHNU,20150702,350.1,368.85,340.25,367.35,145581,0
VISUINTL,20150702,0.35,0.35,0.35,0.35,450,0
VIVIDHA,20150702,42.55,46.95,42.55,46.95,75828,0
VIVIMEDLAB,20150702,191,195.5,189.25,190.75,39026,0
VKSPL,20150702,0.15,0.2,0.15,0.15,146881,0

VLSFINANCE,20150702,50.8,52.5,47.15,47.65,170660,0
VMART,20150702,484.95,498.8,477,489.5,2807,0
VOLTAMP,20150702,707.2,724.8,705,710.05,19868,0
VOLTAS,20150702,323.9,329,319.05,320.35,2383139,0
VRLLOG,20150702,308,318,307,313.85,273575,0
VSSL,20150702,37.2,40.85,37.2,40.1,15082,0
VSTIND,20150702,1635,1666,1635,1651,71399,0
VSTTILLERS,20150702,1448,1494.95,1430.1,1477.2,7249,0
VTL,20150702,678.3,696.9,678.3,684,36795,0
WABAG,20150702,749.2,760,749.2,753,42282,0
WABCOINDIA,20150702,5420,5432.8,5327,5349.35,4750,0
WALCHANNAG,20150702,161.55,174.7,161,169.65,808427,0
WANBURY,20150702,56.55,58,54.25,55.55,24695,0
WEBELSOLAR,20150702,25.4,26.7,23.65,25.3,131358,0
WEIZFOREX,20150702,266.6,280,265,265,2355,0
WEIZMANIND,20150702,14.55,14.55,14,14.55,505,0
WELCORP,20150702,111.7,115.6,111.1,112.85,2063643,0
WELENT,20150702,46.75,48,45.45,46.6,72978,0
WELINV,20150702,47.15,51.4,47.15,49.25,12705,0
WELSPUNIND,20150702,639.85,667,636.2,662.65,194138,0
WENDT,20150702,1890,1890,1820,1825.55,263,0
WHEELS,20150702,1279.8,1314.9,1250.05,1259.6,10106,0
WHIRLPOOL,20150702,753.25,756.95,741,750.15,19132,0
WILLAMAGOR,20150702,71.3,71.3,66.85,70.5,3037,0
WINDMACHIN,20150702,24,25.3,20.7,21.6,17759,0
WINSOME,20150702,0.7,0.7,0.7,0.7,3286,0
WIPRO,20150702,555.95,560.5,549.05,555.75,1005479,0
WOCKPHARMA,20150702,1430.2,1434.75,1403,1409.65,579544,0
WONDERLA,20150702,252.55,252.55,250.1,250.65,19740,0
WSI,20150702,8.85,10,8.85,9.9,33864,0
WSTCSTPAPR,20150702,55.45,56.35,54.55,54.8,26313,0
XCHANGING,20150702,28.35,29.75,28.35,28.75,1696,0
XLENERGY,20150702,1.85,1.85,1.85,1.85,47,0
XPROINDIA,20150702,32.9,34.9,32.9,34.35,3309,0
YESBANK,20150702,868,878,867,869.7,2549172,0
ZANDUREALT,20150702,1464.9,1485,1437.15,1445.95,3031,0
ZEEL,20150702,363.85,371.4,363.8,369.1,1783180,0
ZEELEARN,20150702,36,36.7,35.65,36.1,329634,0
ZEEMEDIA,20150702,17.15,19.15,17,18.6,1819463,0
ZENITHBIR,20150702,0.6,0.65,0.6,0.6,87707,0
ZENITHCOMP,20150702,3.15,3.15,3.15,3.15,250,0
ZENSARTECH,20150702,675.9,690,670.05,686.35,14937,0
ZENTEC,20150702,84.05,84.05,80.2,81.95,58222,0
ZICOM,20150702,168.4,172.4,165.4,165.9,87901,0
ZODIACLOTH,20150702,286.4,300,282,294.55,1964,0
ZODJRDMKJ,20150702,72.15,72.15,65.05,69.5,1253,0
ZUARI,20150702,193.9,195.5,193.4,194.6,3949,0
ZUARIGLOB,20150702,89.5,90.5,89.1,90.1,960,0
ZYDUSWELL,20150702,918,919,901.2,908.05,9455,0
ZYLOG,20150702,4,4,3.85,3.9,19936,0