20MICRONS,20140602,33,34.4,33,33.

75,29888,0
3IINFOTECH,20140602,9.15,9.35,8.95,9.05,1030816,0
3MINDIA,20140602,4309.85,4400,4305.9,4345.35,162,0
8KMILES,20140602,137.95,138.1,130.3,134.2,3780,0
A2ZMES,20140602,14.75,16.2,14.3,15.35,854853,0
AARTIDRUGS,20140602,407.95,415,402,408.4,14486,0
AARTIIND,20140602,163.05,165.15,160.05,161.1,73722,0
AARVEEDEN,20140602,39.8,39.8,38.5,39,3995,0
ABAN,20140602,713.9,758.3,705.25,751.05,2713176,0
ABB,20140602,907,939,907,929.85,86690,0
ABBOTINDIA,20140602,1745,1769,1736,1745.9,1417,0
ABCIL,20140602,165.85,165.85,160,160.4,7073,0
ABGSHIP,20140602,283.55,309.45,275.25,305.6,529480,0
ABIRLANUVO,20140602,1293.55,1375,1293.55,1361.05,192570,0
ACC,20140602,1347.7,1388.8,1332.8,1382.4,280346,0
ACCELYA,20140602,631,645,611,625.15,25453,0
ACE,20140602,30.2,30.9,29.65,29.85,492577,0
ACROPETAL,20140602,4.2,4.2,4,4.1,72979,0
ADANIENT,20140602,485,488,473.6,481,2671849,0
ADANIPORTS,20140602,229,230.3,224.05,226.15,2341446,0
ADANIPOWER,20140602,60.8,62.1,60.4,61.75,10128529,0
ADFFOODS,20140602,53.95,61.8,53,58.6,477841,0
ADHUNIK,20140602,52.1,54.7,52.1,52.9,72256,0
ADORWELD,20140602,173.2,177,167.7,174.4,14161,0
ADSL,20140602,19.8,21.75,19.8,21.3,258194,0
ADVANIHOTR,20140602,40,40,40,40,869,0
ADVANTA,20140602,271,273,259.8,267.2,80293,0
AEGISCHEM,20140602,184.9,196.35,184.9,190.3,54241,0
AFL,20140602,43.45,43.5,42.6,42.85,703,0
AFTEK,20140602,8.95,8.95,8.15,8.15,393173,0
AGARIND,20140602,179.9,179.9,168.5,168.7,1317,0
AGCNET,20140602,62,63.4,60.1,61.95,6263,0
AGRITECH,20140602,7.4,8.1,7.4,7.9,3991,0
AGRODUTCH,20140602,1.85,1.9,1.85,1.9,7940,0
AHLEAST,20140602,186.5,197.75,186.5,194.85,2779,0
AHLUCONT,20140602,88.85,89,85.5,87.5,86857,0
AHLWEST,20140602,106.95,108,105.05,105.25,240,0
AHMEDFORGE,20140602,358.5,358.5,327.85,328.25,129428,0
AIAENG,20140602,775,809,754.55,779.65,98484,0
AICHAMP,20140602,14.55,16.05,14.55,16.05,79,0
AIL,20140602,491,501,487.5,498.25,122041,0
AJANTPHARM,20140602,1075.05,1099,1071,1092.7,68315,0
AJMERA,20140602,74.8,75,72,73.15,9151,0
AKSHOPTFBR,20140602,19.9,20.1,19.9,20.1,41011,0
AKZOINDIA,20140602,978.7,995,974.75,982.5,4436,0
ALBK,20140602,127.55,135.65,126.65,135.05,6247818,0
ALCHEM,20140602,54.5,54.5,53.35,53.35,2281,0
ALEMBICLTD,20140602,20.3,20.65,20.05,20.2,367582,0
ALICON,20140602,145,152.5,140,150.8,12701,0
ALKALI,20140602,26.5,27.45,26.05,26.55,5849,0
ALKYLAMINE,20140602,400,410,395,410,478,0
ALLCARGO,20140602,185,195,185,192.95,3472,0
ALLSEC,20140602,26.05,29.35,26.05,28.45,4613,0
ALMONDZ,20140602,10.75,10.75,9.8,9.8,350,0
ALOKTEXT,20140602,9.75,10.4,9.75,10.3,13683959,0
ALPA,20140602,9.2,9.2,9.2,9.2,205,0
ALPHAGEO,20140602,230,244.4,230,244.4,1079,0
ALPSINDUS,20140602,2,2,2,2,60,0
ALSTOMT&D,20140602,305.65,312.05,305,306.6,27279,0
AMARAJABAT,20140602,414.4,418.2,407.1,415.3,162807,0

AMARJOTHI,20140602,97,97,80,85.55,2511,0
AMBIKCO,20140602,353,353,337,338,3713,0
AMBUJACEM,20140602,217.95,224.65,217.6,222.85,3757670,0
AMDIND,20140602,21.75,22.9,21.75,22.35,60148,0
AMLSTEEL,20140602,5.75,5.75,5.75,5.75,1500,0
AMRUTANJAN,20140602,151.9,161.15,151.9,155.55,47156,0
AMTEKAUTO,20140602,195.15,196.05,191.5,192.75,846585,0
AMTEKINDIA,20140602,75.3,75.65,71.15,71.7,1215812,0
AMTL,20140602,16,16.25,16,16.1,2168,0
ANANTRAJ,20140602,66.25,69.6,66,68.65,1463782,0
ANDHRABANK,20140602,97,102.15,96.55,101.15,15044617,0
ANDHRACEMT,20140602,9,9.5,8.6,9.5,90795,0
ANDHRSUGAR,20140602,128.35,131.2,127.05,128.95,30082,0
ANGIND,20140602,11.95,12.5,11.95,12.5,3819,0
ANIKINDS,20140602,30.65,30.7,27.8,28,4693,0
ANKITMETAL,20140602,9.2,9.6,8.85,8.95,73471,0
ANSALAPI,20140602,33.6,34,31.75,32.25,373500,0
ANSALHSG,20140602,23.55,25.45,23.55,24.95,86087,0
ANTGRAPHIC,20140602,0.2,0.2,0.2,0.2,17000,0
APARINDS,20140602,212,213.9,199.2,207.2,51298,0
APCOTEXIND,20140602,158,159.9,155,158.75,6333,0
APLAB,20140602,34,34,34,34,1,0
APLAPOLLO,20140602,280,280,257.15,263.35,14404,0
APLLTD,20140602,248.4,251.95,245.7,250.15,108770,0
APOLLOHOSP,20140602,910,927.9,910,923.9,103305,0
APOLLOTYRE,20140602,175,180.7,175,180,1779118,0
APTECHT,20140602,86.9,95,86.9,94,887761,0
ARCHIDPLY,20140602,12.05,12.05,12.05,12.05,425,0
ARCHIES,20140602,19.9,20.75,19.4,20.4,181373,0
ARCOTECH,20140602,254,256,254,255.55,5303,0
ARIES,20140602,71.55,72.9,68.75,70.7,38406,0
ARIHANT,20140602,44,44,44,44,70,0
AROGRANITE,20140602,32,33.4,32,32.65,1945,0
ARROWTEX,20140602,8,8.15,7.75,8.15,9995,0
ARSHIYA,20140602,24.85,25.5,24.05,24.65,27769,0
ARSSINFRA,20140602,44.5,44.75,43.1,44.75,59457,0
ARVIND,20140602,183.9,193.25,183,192.05,1865697,0
ARVINDREM,20140602,38.95,40.5,37.25,37.35,615259,0
ASAHIINDIA,20140602,65,69,65,68.3,16180,0
ASAHISONG,20140602,91,97.9,91,96.7,31045,0
ASAL,20140602,43.85,44.25,43.85,44.25,5898,0
ASHAPURMIN,20140602,78.85,81.55,78.1,78.75,305738,0
ASHIANA,20140602,117,125,117,124.7,34695,0
ASHIMASYN,20140602,5.55,5.75,5.25,5.7,7269,0
ASHOKA,20140602,135,144.4,135,141.35,174908,0
ASHOKLEY,20140602,32.8,33.25,32.65,32.9,12979342,0
ASIANHOTNR,20140602,124.9,124.9,116.2,119.25,8431,0
ASIANPAINT,20140602,504.35,515,503.35,509.85,887646,0
ASIANTILES,20140602,38,42.9,38,40.35,5396,0
ASSAMCO,20140602,6.1,6.4,6,6.35,530000,0
ASTEC,20140602,43.65,44.2,43.3,43.3,10674,0
ASTRAL,20140602,600.1,607.25,499.95,603.25,39599,0
ASTRAMICRO,20140602,115,115.7,106.7,108.9,2975121,0
ASTRAZEN,20140602,1154,1154,1105.55,1112.3,16798,0
ATFL,20140602,536.35,538.5,521.5,530.85,30265,0
ATLANTA,20140602,50,57.1,49.9,53.9,1509292,0
ATLASCYCLE,20140602,260.35,266.9,259.5,262.95,31649,0
ATNINTER,20140602,0.3,0.35,0.3,0.3,11601,0
ATUL,20140602,838.9,844,819,832.35,16849,0
ATULAUTO,20140602,394,394,384.95,389.55,27375,0

AURIONPRO,20140602,179.8,182,174.35,175,10957,0
AUROPHARMA,20140602,662.4,662.4,632.8,638.55,2681751,0
AUSTRAL,20140602,0.75,0.8,0.75,0.8,232245,0
AUTOAXLES,20140602,479.05,484,465.25,473.8,9299,0
AUTOIND,20140602,86.7,87.95,85.4,86.45,141454,0
AUTOLITIND,20140602,23.5,24,22.3,23.4,1299,0
AVANTI,20140602,615,626.5,578.55,597.1,14882,0
AVTNPL,20140602,32.15,33.9,31.6,32.45,122099,0
AXIS-IT&T,20140602,73,73.15,73,73.15,20487,0
AXISBANK,20140602,1832.25,1907,1822.55,1900.85,1190952,0
AXISGOLD,20140602,2587.8,2620,2520,2588,347,0
BAFNAPHARM,20140602,31.5,33.45,30.6,31.15,269952,0
BAGFILMS,20140602,4.6,4.6,4.4,4.6,88985,0
BAJAJ-AUTO,20140602,1947.95,1990.05,1924.2,1974.4,191334,0
BAJAJCORP,20140602,228,234.4,222.15,224.25,103983,0
BAJAJELEC,20140602,302.55,313,299,311.45,209184,0
BAJAJFINSV,20140602,843.5,895,837.05,879,95008,0
BAJAJHIND,20140602,24.4,25.25,24.4,25.05,2116731,0
BAJAJHLDNG,20140602,1170,1191,1145,1151.15,16803,0
BAJFINANCE,20140602,2035.8,2100,2008.7,2083.75,41042,0
BALAJITELE,20140602,53.45,57.2,53.45,54.9,400625,0
BALAMINES,20140602,53,57.7,50,55.6,326826,0
BALKRISIND,20140602,560,604.95,560,597.25,133285,0
BALLARPUR,20140602,16.65,17.8,16.65,17.5,704897,0
BALMLAWRIE,20140602,455,473.95,454.95,471.6,86838,0
BALPHARMA,20140602,30.5,31,29.35,30.65,4283,0
BALRAMCHIN,20140602,73.3,74.9,73.15,74.45,425009,0
BANARBEADS,20140602,36.2,36.2,36.2,36.2,1100,0
BANARISUG,20140602,1010,1010,964,994.2,1320,0
BANCOINDIA,20140602,87,88.75,84.4,85.9,68984,0
BANG,20140602,14.4,14.4,13.9,13.9,1048,0
BANKBARODA,20140602,848,879.7,844.7,874.95,1903478,0
BANKBEES,20140602,1504.99,1538.5,1485,1528.82,1629,0
BANKINDIA,20140602,311.1,325,310.8,323.85,6159586,0
BANSWRAS,20140602,84.5,84.5,79,81.35,15097,0
BARTRONICS,20140602,12.2,12.35,12.2,12.35,168997,0
BASF,20140602,819.9,845.9,813.5,835.2,43577,0
BASML,20140602,133.8,133.8,117.1,124.1,9863,0
BATAINDIA,20140602,1169.95,1186.65,1150.95,1162.85,178147,0
BAYERCROP,20140602,1560,1633.25,1560,1626,42166,0
BBL,20140602,682.5,700,680,685.9,6594,0
BBTC,20140602,124.55,144.65,123.05,144.65,474562,0
BEARDSELL,20140602,66.5,72,66.5,72,115,0
BECREL,20140602,4.25,4.45,4.15,4.15,2800,0
BEDMUTHA,20140602,14,14.5,14,14.15,12756,0
BEL,20140602,1620,1679.8,1620,1672.5,293179,0
BEML,20140602,659.8,679.8,654,671.05,1040478,0
BEPL,20140602,18,18.5,18,18.5,963,0
BERGEPAINT,20140602,247,249,243.5,245.1,113066,0
BFINVEST,20140602,66.4,78.65,66.4,76.5,276758,0
BFUTILITIE,20140602,681,715.85,680.75,715.85,92369,0
BGLOBAL,20140602,8.55,9.45,8.55,9.4,32563,0
BGRENERGY,20140602,203.1,214.7,190.55,208.2,1285306,0
BHAGYNAGAR,20140602,15.75,16.45,15.5,16.05,2853,0
BHARATFORG,20140602,501,526,501,524.3,833737,0
BHARATGEAR,20140602,53,53,50.4,50.7,2252,0
BHARATRAS,20140602,380,395,362.9,362.9,1229,0
BHARTIARTL,20140602,345,365,341.25,361.6,6206400,0
BHARTISHIP,20140602,44.95,44.95,42.05,42.05,31429,0
BHEL,20140602,244,251,242.6,248.6,7046354,0

BHUSANSTL,20140602,421,421,414,416.3,68177,0
BIL,20140602,273,273,266.55,270.35,11853,0
BILENERGY,20140602,1.95,1.95,1.9,1.9,4484,0
BILPOWER,20140602,2.65,2.7,2.5,2.7,13513,0
BIMETAL,20140602,245,245,238,238,201,0
BINANIIND,20140602,85.4,86.95,84,84.7,32909,0
BINDALAGRO,20140602,30.95,32.5,30.65,31.7,95697,0
BIOCON,20140602,438,448.8,435.45,447.05,788711,0
BIRLACORPN,20140602,360.05,378,360.05,367.25,3039,0
BIRLACOT,20140602,0.1,0.15,0.1,0.15,927470,0
BIRLAERIC,20140602,46.3,46.3,43.75,45.1,42011,0
BIRLAMONEY,20140602,18.4,18.5,17.75,18.15,38834,0
BLBLIMITED,20140602,3.95,3.95,3.95,3.95,4001,0
BLISSGVS,20140602,41.6,41.65,39.5,41,12156,0
BLKASHYAP,20140602,9.95,9.95,9.3,9.6,125977,0
BLUECHIP,20140602,0.6,0.6,0.5,0.55,19524,0
BLUEDART,20140602,3879.8,3929,3849.95,3917.1,554,0
BLUESTARCO,20140602,274.3,295,272.5,289.7,113693,0
BLUESTINFO,20140602,152,158.75,149,152.55,8905,0
BODALCHEM,20140602,38.5,38.5,37,37.6,51686,0
BOMDYEING,20140602,72.95,76.15,72.6,75.4,1772260,0
BOSCHLTD,20140602,12475,12599.65,12200,12261.75,13535,0
BPCL,20140602,525,557.05,523.75,555.55,1182197,0
BPL,20140602,20.15,20.85,19.6,20.1,70591,0
BRANDHOUSE,20140602,3.35,3.35,3.05,3.05,70090,0
BRFL,20140602,179.8,182.05,176.85,179,30762,0
BRIGADE,20140602,96,102.95,93.15,101.2,167835,0
BRITANNIA,20140602,891,915,883.35,891.3,162368,0
BROADCAST,20140602,5.5,5.7,5.25,5.45,2453,0
BROOKS,20140602,23.65,24.35,23.65,23.75,37178,0
BSELINFRA,20140602,2.7,2.7,2.7,2.7,29845,0
BSL,20140602,23.65,24.2,22.4,22.85,10746,0
BSLGOLDETF,20140602,2631,2699,2600,2625.25,395,0
BSLIMITED,20140602,31,33,31,33,320324,0
BSLNIFTY,20140602,70.8,71,69,70.85,694,0
BURNPUR,20140602,10.05,10.25,10,10.25,16599,0
BUTTERFLY,20140602,295,300,290.6,293.8,6413,0
BVCL,20140602,10.15,10.15,9.25,9.6,5894,0
CADILAHC,20140602,925.3,929.8,919,924.5,45271,0
CAIRN,20140602,339,347.9,338.3,344.95,1426879,0
CALSOFT,20140602,6.35,6.35,6.35,6.35,490,0
CANBK,20140602,417.8,443.4,416.15,440.75,4987200,0
CANDC,20140602,39.5,40.4,38.5,39.25,3070,0
CANFINHOME,20140602,348,358,343.1,355.4,75706,0
CANTABIL,20140602,21,21.95,21,21.95,1043,0
CAPF,20140602,215.7,231,215.05,228.25,808425,0
CARBORUNIV,20140602,165,167.7,162.5,167.2,8308,0
CAREERP,20140602,138,139.9,136.05,138.35,1787,0
CARERATING,20140602,919,950,911.2,944.3,94127,0
CASTROLIND,20140602,295,297.7,294,294.8,86124,0
CCCL,20140602,6.7,6.75,6.5,6.75,132033,0
CCL,20140602,61.65,64,61.2,62.85,393722,0
CEATLTD,20140602,426.4,439.95,424,432.3,196060,0
CEBBCO,20140602,17.6,17.75,17.05,17.3,76682,0
CELEBRITY,20140602,8.1,8.8,8.1,8.45,7285,0
CELESTIAL,20140602,23.5,24.8,22.2,24.55,11997,0
CENTENKA,20140602,166,168,163.6,166,23540,0
CENTEXT,20140602,1.6,1.7,1.6,1.7,20616,0
CENTRALBK,20140602,75.1,84,75.1,83.4,4341674,0
CENTUM,20140602,244,244,223.1,223.95,8441,0

CENTURYPLY,20140602,61.9,65.15,61.5,64.55,1345317,0
CENTURYTEX,20140602,481,500.9,480,499.15,617988,0
CERA,20140602,1296,1402,1296,1375.65,17509,0
CEREBRAINT,20140602,8.2,8.2,8.1,8.2,619,0
CESC,20140602,583,609.15,579.65,604.75,744454,0
CGCL,20140602,151.6,154.5,150,150.1,1190,0
CHAMBLFERT,20140602,46.05,48.35,46.05,48.05,1163945,0
CHEMFALKAL,20140602,75.3,84,75.3,83.2,22865,0
CHENNPETRO,20140602,90.95,93,85,92.4,361305,0
CHESLINTEX,20140602,7.25,7.6,7,7.6,2800,0
CHOLAFIN,20140602,327,359,327,354.3,49616,0
CHROMATIC,20140602,5.35,5.35,4.85,4.85,81762,0
CIMMCO,20140602,38.9,38.9,35.65,35.75,9896,0
CINELINE,20140602,13.2,13.5,12.85,12.9,19606,0
CINEVISTA,20140602,3.9,3.9,3.9,3.9,11000,0
CIPLA,20140602,389,389,381.2,387.2,907555,0
CLASSIC,20140602,2.1,2.1,2.1,2.1,1775,0
CLNINDIA,20140602,699,714.85,699,709.45,8091,0
CLUTCHAUTO,20140602,19.8,20.2,19.1,19.45,21559,0
CMAHENDRA,20140602,236.3,239.9,234,235.7,109486,0
CMC,20140602,1511,1570,1511,1566,17810,0
CNOVAPETRO,20140602,28,31.4,28,28.3,315,0
COALINDIA,20140602,370.9,376.45,366.6,373.35,4652528,0
COLPAL,20140602,1386.85,1399.9,1380.5,1390.5,58166,0
COMPUAGE,20140602,107.35,109.75,106.25,108.7,32092,0
COMPUSOFT,20140602,11.75,12.4,11.2,12,77986,0
CONCOR,20140602,1112.85,1184,1112.85,1153.9,98991,0
CONSOFINVT,20140602,37.25,38.3,37.25,38.3,3364,0
CORDSCABLE,20140602,19.25,19.8,19.25,19.45,13149,0
COREEDUTEC,20140602,14.55,15,14.35,14.9,379181,0
COROENGG,20140602,60.95,60.95,58.1,60.95,54279,0
COROMANDEL,20140602,257.75,261.35,247.35,259.8,185832,0
CORPBANK,20140602,351.35,369.1,351.35,363.45,213928,0
COSMOFILMS,20140602,66.65,71.3,65.3,69.95,147656,0
COUNCODOS,20140602,1.8,1.8,1.75,1.75,2200,0
COX&KINGS,20140602,166.65,193.45,158.15,182.5,3832344,0
CPSEETF,20140602,24.22,25.9,24,25,5782200,0
CREATIVEYE,20140602,4.2,4.65,4.15,4.65,15361,0
CRESTANI,20140602,4.05,4.3,3.95,4.2,29759,0
CRISIL,20140602,1432,1434,1401,1422.25,7609,0
CROMPGREAV,20140602,183.95,189.8,181.3,188.2,4163110,0
CTE,20140602,5.5,5.5,5.5,5.5,436,0
CUB,20140602,68.4,69.9,68.4,69.4,472593,0
CUBEXTUB,20140602,6.5,6.95,6.5,6.95,606,0
CUMMINSIND,20140602,635.95,658,635,655.1,336556,0
CURATECH,20140602,18,18,18,18,50,0
CYBERTECH,20140602,34,34,30.5,30.75,19507,0
CYIENT,20140602,310,312,300.25,301.25,12573,0
DAAWAT,20140602,119.85,125,115.3,120.85,45280,0
DABUR,20140602,187,187.7,183,184.25,707384,0
DALMIABHA,20140602,380,415,374.35,377.45,23533,0
DALMIAREF,20140602,66.25,66.25,66.25,66.25,125,0
DALMIASUG,20140602,22.6,22.6,20.5,21.4,47315,0
DATAMATICS,20140602,50,52.25,49.2,49.45,24293,0
DBCORP,20140602,300,310,300,309.25,83585,0
DBREALTY,20140602,79.2,82.7,79,81.8,520061,0
DBSTOCKBRO,20140602,77.1,77.2,76.95,77,21356,0
DCBBANK,20140602,70,71.75,69,71.35,1024119,0
DCM,20140602,85.8,87.9,84.5,85.3,35007,0
DCMSHRIRAM,20140602,131,131.7,122.5,123.5,78586,0

DCW,20140602,17.2,17.4,16.8,17,630520,0
DECCANCE,20140602,213.3,213.35,213.3,213.35,40,0
DECOLIGHT,20140602,3.85,3.85,3.3,3.45,94123,0
DEEPAKFERT,20140602,158,158,150.45,151.9,115102,0
DEEPAKNTR,20140602,905,925,880,911.7,10565,0
DEEPIND,20140602,62.4,65.8,59.55,60.65,278682,0
DELTACORP,20140602,94.4,98.85,93.65,97.15,1941515,0
DELTAMAGNT,20140602,26.25,26.25,26.25,26.25,150,0
DEN,20140602,223.75,223.75,209.45,217.95,606471,0
DENABANK,20140602,83.05,87.2,82.5,86,3729076,0
DENORA,20140602,146.3,146.3,128.55,133.75,4132,0
DHAMPURSUG,20140602,52.1,55,52.1,54.05,175789,0
DHANBANK,20140602,46,51.9,45.5,51.2,8749157,0
DHANUKA,20140602,337,368.85,336.95,365.05,76587,0
DHARSUGAR,20140602,27.15,27.15,25.25,26.75,3549,0
DHFL,20140602,304.95,332.85,303,319.6,817286,0
DHUNINV,20140602,60.45,68.65,60.45,67,770,0
DIAPOWER,20140602,100.5,110.95,97,107,833308,0
DICIND,20140602,452.45,465,446,460.55,14100,0
DIGJAM,20140602,8,8.3,7.8,8.2,68086,0
DISHMAN,20140602,89,90.75,87.5,87.9,554879,0
DISHTV,20140602,51.8,52.85,51.35,52,4547987,0
DIVISLAB,20140602,1275.2,1287,1241,1247.15,123092,0
DLF,20140602,211.2,212.8,206.6,209.35,15178797,0
DLINKINDIA,20140602,37.8,39,37.6,37.85,104317,0
DOLPHINOFF,20140602,98.65,102.4,98.65,100.2,46281,0
DONEAR,20140602,16.2,16.2,15.1,15.8,5750,0
DPSCLTD,20140602,16.7,17.9,15.85,16.2,13571,0
DPTL,20140602,120.1,130,120.1,126.6,21632,0
DQE,20140602,32.5,35,32,32.5,91410,0
DRDATSONS,20140602,18.2,19.5,18.2,19.5,1639986,0
DREDGECORP,20140602,477.7,492,474.5,480.6,67269,0
DRREDDY,20140602,2465,2471.85,2407,2413.95,386028,0
DSKULKARNI,20140602,76,76.6,73.15,75.7,19358,0
DSSL,20140602,2.65,2.65,2.65,2.65,303,0
DUNCANSLTD,20140602,23,24,22.75,23.95,3814,0
DWARKESH,20140602,34.65,35.4,34.05,35.4,12414,0
DYNAMATECH,20140602,1037.7,1037.7,1037.7,1037.7,103,0
DYNATECH,20140602,0.4,0.45,0.4,0.45,5380,0
EASUNREYRL,20140602,79,81.5,73.3,74.85,64646,0
ECEIND,20140602,115,121.45,113.1,115.15,2430,0
ECLERX,20140602,1102,1155,1102,1128.05,27839,0
EDELWEISS,20140602,49.5,53.5,49.5,51,800985,0
EDL,20140602,43.5,44,42.4,43.15,40697,0
EDUCOMP,20140602,30,31.05,29.4,31.05,315765,0
EICHERMOT,20140602,6680,6898.3,6650,6881.8,15223,0
EIDPARRY,20140602,195,209.2,195,204.05,314781,0
EIHAHOTELS,20140602,188.6,188.6,172.5,175.2,3312,0
EIHOTEL,20140602,81.15,84.8,80.5,84.2,162658,0
EIMCOELECO,20140602,374.35,374.35,360,364,817,0
EKC,20140602,18.65,19.3,18.4,18.95,153924,0
ELDERPHARM,20140602,209.85,216.5,209.85,214.75,63461,0
ELECON,20140602,68.5,68.8,63.7,63.9,646168,0
ELECTCAST,20140602,31.75,32.5,31.45,31.95,653653,0
ELECTHERM,20140602,35.25,35.25,33.2,33.25,2073,0
ELFORGE,20140602,3.95,3.95,3.95,3.95,50,0
ELGIEQUIP,20140602,111.15,115,111,113.6,14228,0
ELGIRUBCO,20140602,24,25.55,23.5,25.5,20618,0
ELNET,20140602,46,47.8,44.1,46.9,2634,0
EMAMIINFRA,20140602,31.9,32.95,30.75,31.35,39215,0

EMAMILTD,20140602,470,474.5,453.25,466.8,34465,0
EMCO,20140602,35.95,36.9,35,36.4,194951,0
EMKAY,20140602,22.45,22.45,20.6,20.6,4196,0
EMMBI,20140602,11.8,12.5,11.4,11.95,14314,0
EMPEESUG,20140602,6.2,6.2,5.6,5.65,4636,0
ENERGYDEV,20140602,26.35,27,25.15,26.75,10355,0
ENGINERSIN,20140602,280.8,287.5,275,283.2,493395,0
ENIL,20140602,409,413,394.25,409.2,8881,0
ENTEGRA,20140602,5.25,5.25,5.25,5.25,751,0
EON,20140602,27.05,28,25.25,27.35,8997,0
ERAINFRA,20140602,24.25,24.75,23.15,24.4,98763,0
EROSMEDIA,20140602,173.9,179,172.5,178.1,357907,0
ESABINDIA,20140602,687,750,686.95,701.6,80666,0
ESCORTS,20140602,126.5,129.3,124.6,128.05,1413659,0
ESL,20140602,5.9,6.25,5.35,6.15,1522035,0
ESSAROIL,20140602,90.65,93.4,89.1,93,3133257,0
ESSARPORTS,20140602,73.1,75.95,72.5,75.4,50968,0
ESSARSHPNG,20140602,23.8,23.8,22.2,22.7,31592,0
ESSDEE,20140602,644.8,644.8,608,616.75,72891,0
ESSELPACK,20140602,87.45,89.5,86.15,87.55,268672,0
ESTER,20140602,17.15,18,16.95,18,23666,0
EUROCERA,20140602,6.35,6.35,6.35,6.35,1205,0
EVEREADY,20140602,66.6,69.7,66.6,68.5,445457,0
EVERESTIND,20140602,171,181,171,179.3,37711,0
EVERONN,20140602,51,53.8,51,53.35,84056,0
EXCELCROP,20140602,624.75,634.4,594.35,603.85,3834,0
EXCELINDUS,20140602,110,115.6,110,114.5,29544,0
EXCELINFO,20140602,22.85,22.85,21.5,21.8,1454,0
EXIDEIND,20140602,141.5,144.85,140.5,143.35,2673138,0
FACT,20140602,33.8,33.8,31.25,31.5,64799,0
FAGBEARING,20140602,2380,2384.55,2275,2348.1,17650,0
FARMAXIND,20140602,0.55,0.55,0.55,0.55,46317,0
FCEL,20140602,8.1,8.1,7.85,7.95,582851,0
FCSSOFT,20140602,0.5,0.5,0.45,0.45,1434651,0
FDC,20140602,119.95,119.95,117.25,117.8,119913,0
FEDDERLOYD,20140602,65.4,77.4,64.6,77.25,1367251,0
FEDERALBNK,20140602,117.9,118.85,116.1,117.8,4583982,0
FIEMIND,20140602,450.7,479.9,450.7,461,17162,0
FILATEX,20140602,19.1,20.3,19.1,20.25,450,0
FINANTECH,20140602,250,271.9,250,263,565878,0
FINCABLES,20140602,154.5,159.5,149,158.75,476800,0
FINPIPE,20140602,254,256.7,251,254.4,35240,0
FLEXITUFF,20140602,250,250.5,245,246.45,14993,0
FLFL,20140602,97.25,97.25,91.7,93.5,67695,0
FMGOETZE,20140602,227.25,234,225,226.9,3723,0
FMNL,20140602,14,15.2,14,15,3475,0
FORTIS,20140602,105,109.15,104.45,107.55,269785,0
FOSECOIND,20140602,590,590,560.1,566.4,1518,0
FRL,20140602,122.15,126.9,121.05,124.7,954406,0
FRLDVR,20140602,60,63,59.1,60.15,2597,0
FSL,20140602,31.75,32.4,30.6,31.5,3167158,0
GABRIEL,20140602,41.2,45.9,40.6,44.3,758470,0
GAEL,20140602,35.6,38,35.6,36.4,64186,0
GAIL,20140602,377.5,392.4,377.1,390.75,2345350,0
GAL,20140602,36.3,39.85,36.3,38.85,18415,0
GALLANTT,20140602,22.45,22.9,22,22.35,9398,0
GALLISPAT,20140602,393.35,411.1,393.35,410.5,21785,0
GAMMNINFRA,20140602,12.65,13.9,12.65,13.7,866339,0
GAMMONIND,20140602,27.7,28.9,27.25,28.85,326665,0
GANDHITUBE,20140602,150.05,152,150,151,621,0

GANESHHOUC,20140602,158.5,167.6,157,165.35,49676,0
GANGOTRI,20140602,0.9,0.9,0.9,0.9,250,0
GARDENSILK,20140602,40.95,41,38.95,40.25,24568,0
GARWALLROP,20140602,90.05,96.8,88.2,89.15,11538,0
GATI,20140602,123.7,124.5,117.15,118.6,1217858,0
GAYAPROJ,20140602,131.9,132.15,126,132.15,93135,0
GDL,20140602,224,232,223.55,227.1,62024,0
GEECEE,20140602,34.5,35,34.5,34.95,7958,0
GEINDSYS,20140602,29.65,33.45,29.65,32.95,7783,0
GEMINI,20140602,2.35,2.4,2.35,2.35,16464,0
GENESYS,20140602,72.05,72.5,69.95,71.25,13108,0
GENUSPOWER,20140602,19.9,20.2,19.55,20.2,120456,0
GEOJITBNPP,20140602,37.9,38.55,37.7,38.3,465588,0
GEOMETRIC,20140602,138.15,147.9,138.15,147,308010,0
GESHIP,20140602,365,375,358.1,359.95,56844,0
GHCL,20140602,44.05,45.45,44.05,45.05,109283,0
GICHSGFIN,20140602,154.05,161.75,153.25,159.4,287692,0
GILLANDERS,20140602,62.25,64.95,62.25,63.6,4121,0
GILLETTE,20140602,1999.95,2010.2,1975.05,1997.4,29423,0
GINNIFILA,20140602,13.6,14.05,13.4,13.95,40600,0
GIPCL,20140602,88.95,92,87.05,91.8,516494,0
GISOLUTION,20140602,3.6,3.6,3.45,3.45,60,0
GITANJALI,20140602,79.9,79.9,74.2,77.1,1735135,0
GKB,20140602,27.9,27.9,27.5,27.5,142,0
GKWLIMITED,20140602,401.2,418.7,401.2,401.6,31,0
GLAXO,20140602,2478,2488,2436.05,2461.65,4534,0
GLENMARK,20140602,555,557,538.2,539.6,161982,0
GLOBALVECT,20140602,22.3,22.3,20.25,22.3,7066,0
GLOBOFFS,20140602,345.4,353.1,335,353.1,41298,0
GLOBUSSPR,20140602,73.65,75.95,73.65,75.3,169526,0
GLODYNE,20140602,7.7,8.05,7.5,8.05,116334,0
GMBREW,20140602,121,129.9,118,126.4,65469,0
GMDCLTD,20140602,151,156,150.25,153.9,327663,0
GMRINFRA,20140602,34,34.9,33.45,34.1,22978731,0
GNFC,20140602,94.5,96.25,94.05,95.2,184136,0
GOACARBON,20140602,76.2,80.35,75,78.75,60704,0
GODFRYPHLP,20140602,3100,3158,3095,3105.1,3044,0
GODREJCP,20140602,781.05,794.95,781.05,788.75,52089,0
GODREJIND,20140602,298,306.4,297.9,304.15,466783,0
GODREJPROP,20140602,242.55,246.9,240.1,241.45,174398,0
GOENKA,20140602,4.3,4.4,4.2,4.25,369436,0
GOKEX,20140602,77.95,83,75,81.4,19575,0
GOKUL,20140602,19.45,19.45,17.7,18.15,14206,0
GOLDBEES,20140602,2500,2500,2477,2480.15,30037,0
GOLDENTOBC,20140602,28.5,28.5,28.1,28.35,1130,0
GOLDIAM,20140602,33.05,34.45,33,34.05,29972,0
GOLDINFRA,20140602,11.1,11.8,10.85,11.55,10564,0
GOLDSHARE,20140602,2481.6,2481.6,2465,2471.7,3165,0
GOLDTECH,20140602,6.65,6.95,6.4,6.9,11376,0
GPIL,20140602,158.9,158.9,153,153.95,49788,0
GPPL,20140602,124.2,126.3,118.1,119.25,1535661,0
GRANULES,20140602,374.25,379.4,368.2,371.95,55361,0
GRAPHITE,20140602,82,90.95,82,89.9,253968,0
GRASIM,20140602,3182.55,3210,3138.3,3160.45,73273,0
GRAVITA,20140602,42.5,47.7,42.5,46,467306,0
GREAVESCOT,20140602,101.1,104.4,99.2,99.95,161964,0
GREENPLY,20140602,515.55,565,515.2,559,9433,0
GREENPOWER,20140602,15.8,15.9,15.25,15.55,185810,0
GRINDWELL,20140602,375,402.2,366.5,394.5,10798,0
GRUH,20140602,356,365,352.1,357.15,270844,0

GSCLCEMENT,20140602,23.2,23.2,23,23.2,58545,0
GSFC,20140602,75.2,75.85,74.1,75.05,226029,0
GSKCONS,20140602,4425,4590,4420,4521.4,6435,0
GSLNOVA,20140602,0.8,0.8,0.8,0.8,175,0
GSPL,20140602,72.5,76.2,72.5,75.75,1300324,0
GSS,20140602,33.2,34.7,33.1,34.45,3244,0
GTL,20140602,23.75,25.15,23.75,24.75,275116,0
GTLINFRA,20140602,2.9,2.9,2.9,2.9,150908,0
GTNIND,20140602,11.1,11.1,11.1,11.1,11,0
GTNTEX,20140602,8.95,8.95,8.75,8.75,4056,0
GTOFFSHORE,20140602,99.9,105.8,98.55,104.9,306116,0
GUFICBIO,20140602,7.6,8.75,7.15,8.65,218994,0
GUJALKALI,20140602,201.3,207.55,199.45,200.7,38599,0
GUJAPOLLO,20140602,134,138.9,130.2,137.6,45071,0
GUJFLUORO,20140602,409.9,423.9,400.55,418.7,132030,0
GUJNRECOKE,20140602,14.5,14.95,14.15,14.3,3821929,0
GUJNREDVR,20140602,6.75,6.75,6.25,6.4,113736,0
GUJRATGAS,20140602,371,391.7,370.15,386.3,122563,0
GULFOILCOR,20140602,161.4,166,156.55,164.75,362533,0
GVKPIL,20140602,16.35,17.75,16.25,17.65,16555650,0
HANUNG,20140602,35.6,36.15,33.1,35.2,161482,0
HARITASEAT,20140602,88,92,84,88.25,1758,0
HARRMALAYA,20140602,60.65,64,59,63.35,100992,0
HATHWAY,20140602,324.7,333.8,305,310.45,141147,0
HAVELLS,20140602,976.9,988,962,983,168979,0
HBLPOWER,20140602,18.2,18.25,17.75,18.25,100390,0
HBSTOCK,20140602,14,14.2,12.7,13.75,2234,0
HCC,20140602,33.75,36.4,33.5,35.9,7786583,0
HCIL,20140602,24.5,25.5,23.6,24.95,33510,0
HCL-INSYS,20140602,68.6,69.35,66.05,66.8,1431504,0
HCLTECH,20140602,1420.05,1424.75,1376.75,1382.8,643481,0
HDFC,20140602,875,905.5,871,896.35,1865891,0
HDFCBANK,20140602,793.5,822.35,793.5,819.4,2020783,0
HDFCMFGETF,20140602,2580,2605,2562.6,2564.95,3792,0
HDIL,20140602,91.3,95.35,91.2,94.8,13720163,0
HEG,20140602,235.05,246,235.05,241.25,56433,0
HEIDELBERG,20140602,56,59,56,57.7,411116,0
HELIOSMATH,20140602,81.5,86.4,81.3,84.8,67176,0
HERCULES,20140602,132.4,136.2,132.15,134.35,39988,0
HERITGFOOD,20140602,302,303,296,297.75,37113,0
HEROMOTOCO,20140602,2348,2402.95,2348,2385.35,398058,0
HEXATRADEX,20140602,23,23.95,23,23.95,4383,0
HEXAWARE,20140602,143.85,147.8,143.65,144.95,696966,0
HFCL,20140602,14.65,16.1,14.65,15.95,7585555,0
HGS,20140602,507.2,507.2,490.6,496.85,4897,0
HIKAL,20140602,448.1,452.8,442,445.1,4586,0
HIL,20140602,350,355.6,342.6,350.8,4518,0
HILTON,20140602,14.4,15.5,14.15,15.3,1800,0
HIMATSEIDE,20140602,58.85,65.7,58.55,62.25,227685,0
HINDALCO,20140602,147.3,151.15,146.35,150.05,13844656,0
HINDCOMPOS,20140602,496.55,508.9,482.2,505.6,521,0
HINDCOPPER,20140602,99.8,104.9,99.8,104.4,1542527,0
HINDDORROL,20140602,14.4,14.45,13.8,14.45,50314,0
HINDMOTORS,20140602,9.45,10,9.4,10,428613,0
HINDNATGLS,20140602,145,145,138,139.65,903,0
HINDOILEXP,20140602,58.75,62.75,57.15,62.15,961205,0
HINDPETRO,20140602,405,426.7,403.35,423.45,2057922,0
HINDSYNTEX,20140602,9.05,9.05,9,9,225,0
HINDUJAFO,20140602,43.85,44,38.35,39.9,27362,0
HINDUJAVEN,20140602,296,304.8,295.95,301.65,155576,0

HINDUNILVR,20140602,612,612,588.35,601,1608573,0
HINDZINC,20140602,156.95,160.9,155.35,159.3,2033091,0
HIRAFERRO,20140602,23,23.5,22.7,23.45,1662,0
HIRECT,20140602,64.35,64.35,61.05,61.45,29032,0
HITACHIHOM,20140602,236,249,236,238.5,25360,0
HITECHGEAR,20140602,115.1,121,111.1,117.15,12324,0
HITECHPLAS,20140602,51.4,54,51.35,53.35,3738,0
HMT,20140602,44.2,44.65,43.25,43.75,145636,0
HMVL,20140602,161.7,164.6,158.7,159.85,8642,0
HNGSNGBEES,20140602,1918,1925,1880,1895,62,0
HOCL,20140602,21.1,21.25,20.2,21.05,87355,0
HONAUT,20140602,4267.55,4450,4211.55,4381.35,1932,0
HONDAPOWER,20140602,780,780,723.5,730.75,15200,0
HOTELEELA,20140602,23.7,24.2,22.1,22.95,451293,0
HOTELRUGBY,20140602,5.1,5.1,5,5.1,1432,0
HOVS,20140602,79,80.1,76,78.6,10803,0
HSIL,20140602,212,222.5,210,218.5,241405,0
HTMEDIA,20140602,115.3,118.75,114,114.75,169334,0
HUBTOWN,20140602,182.85,189,178.85,181.15,20938,0
HYDROS&S,20140602,48,48,48,48,50,0
IBIPL,20140602,6.15,6.4,6,6.35,1424253,0
IBPOW,20140602,15.15,15.3,14.7,14.95,10425265,0
IBREALEST,20140602,86.6,91.9,86.4,91.05,9015268,0
IBSEC,20140602,25.4,25.95,25.25,25.4,520884,0
IBULHSGFIN,20140602,394.3,394.8,388.8,391.35,1275803,0
IBWSL,20140602,21.3,22.7,21.1,22.15,119374,0
ICICIBANK,20140602,1411.25,1470,1410.1,1464.2,2751951,0
ICIL,20140602,75.95,75.95,72,73.75,24201,0
ICNX100,20140602,74,75.02,74,75.02,52,0
ICRA,20140602,2353.05,2380,2340,2350.3,11372,0
ICSA,20140602,6.6,6.6,6.6,6.6,17334,0
IDBI,20140602,93.5,99.1,93.5,98.35,3572097,0
IDBIGOLD,20140602,2610,2610,2560.1,2575.6,66,0
IDEA,20140602,138,140.3,138,139.85,6582715,0
IDFC,20140602,127.5,130,126.8,129.6,7463518,0
IFBAGRO,20140602,210.5,211.85,203.05,207.65,9415,0
IFBIND,20140602,109.05,111.8,106.25,107.65,21680,0
IFCI,20140602,36.2,38,36.2,37.9,15413948,0
IFGLREFRAC,20140602,128,129.95,123.4,128.4,62945,0
IGARASHI,20140602,166,176.1,157.65,174.95,138698,0
IGL,20140602,318,334.7,318,331.25,286256,0
IGOLD,20140602,2580,2597.95,2536.25,2549.65,629,0
IGPL,20140602,45.1,45.5,43.4,44.55,12002,0
IIFL,20140602,110,115.25,107,112.95,119827,0
IIFLNIFTY,20140602,736,764.99,736,745,62,0
IITL,20140602,75.7,75.7,75.7,75.7,70,0
IL&FSENGG,20140602,66.5,66.5,63.4,63.95,99551,0
IL&FSTRANS,20140602,192.1,198,192.1,197.2,125279,0
IMFA,20140602,401.5,419.5,399.95,401.5,2353,0
IMPAL,20140602,464.05,479.95,464.05,472.65,497,0
IMPEXFERRO,20140602,5.25,5.6,5.2,5.25,7318,0
INDBANK,20140602,5.45,5.45,5.05,5.2,15707,0
INDHOTEL,20140602,88.6,91.6,84.5,90.6,1668092,0
INDIACEM,20140602,100.35,106,100.35,104.85,3464235,0
INDIAGLYCO,20140602,108,113.7,108,111.35,245295,0
INDIANB,20140602,171,177,168.35,175.45,690447,0
INDIANCARD,20140602,91.1,115,91.1,114.4,412,0
INDIANHUME,20140602,195,207,193.5,205,104489,0
INDLMETER,20140602,50.15,50.2,46.5,48.15,2173,0
INDNIPPON,20140602,216.7,220.05,211,216,12303,0

INDOCO,20140602,163.9,164.5,156,160.7,79216,0
INDORAMA,20140602,19.5,21.15,19.5,21.1,68194,0
INDOSOLAR,20140602,2.7,2.7,2.7,2.7,10268,0
INDOTECH,20140602,103,105,103,105,4301,0
INDOTHAI,20140602,15,16,15,15.2,6388,0
INDOWIND,20140602,5.1,5.45,5.1,5.35,384591,0
INDRAMEDCO,20140602,40.8,41,40,40.3,55704,0
INDSWFTLAB,20140602,44,44,41.8,42.75,283764,0
INDSWFTLTD,20140602,9.5,9.6,9,9.3,24640,0
INDTERRAIN,20140602,146.3,146.3,145,145,7736,0
INDUSFILA,20140602,3.2,3.2,3.2,3.2,1,0
INDUSINDBK,20140602,532.1,554.35,531,552.4,1212526,0
INFINITE,20140602,128.5,130.7,125.4,126.2,34207,0
INFODRIVE,20140602,5.8,5.8,5.7,5.8,17302,0
INFOMEDIA,20140602,3.4,3.4,3.4,3.4,37335,0
INFRABEES,20140602,324.1,329.99,312.6,327.8,3797,0
INFRATEL,20140602,232.45,239.45,230.05,236.15,542231,0
INFY,20140602,2960.5,2997.7,2960.5,2993.15,778732,0
INGERRAND,20140602,585,614,585,604.55,39693,0
INGVYSYABK,20140602,644,644,627.15,631.65,43124,0
INIFTY,20140602,72.2,73.99,72.2,73.99,126,0
INNOIND,20140602,17.4,17.4,16.95,16.95,12267,0
INOXLEISUR,20140602,138,140.4,133.2,133.85,91899,0
INSECTICID,20140602,305,314,304.95,306.8,17997,0
INVENTURE,20140602,10,10,9.25,9.9,55732,0
IOB,20140602,77.9,85.3,77.8,84.45,5876723,0
IOC,20140602,360.1,368,360,363.3,1014156,0
IOLCP,20140602,38,40.25,38,39.2,15671,0
IPAPPM,20140602,245.9,251.7,245.1,250.2,20219,0
IPCALAB,20140602,789.5,799.7,785.25,788.95,130879,0
IPRINGLTD,20140602,48.9,48.9,43.7,47,879,0
IRB,20140602,198.7,203,197.1,201.8,4046005,0
ISFT,20140602,47,47,43,43.1,4944,0
ISMTLTD,20140602,15.2,16.05,15.2,16.05,49409,0
ITC,20140602,342,343.1,335.4,336.65,7241553,0
ITDCEM,20140602,245.5,270.05,245,270.05,48542,0
ITI,20140602,27.8,28.6,26.65,27.15,453117,0
IVC,20140602,23,23,22.2,22.65,376368,0
IVRCLINFRA,20140602,24.8,25.95,23.8,25.5,7540600,0
J&KBANK,20140602,1534,1547.95,1441,1507.4,781538,0
JAGRAN,20140602,123.45,125,120,124.9,391428,0
JAGSNPHARM,20140602,14.1,15.25,14.1,15.05,13100,0
JAIBALAJI,20140602,25.5,26.75,25.1,26.75,26226,0
JAICORPLTD,20140602,92.05,97.3,91.5,94.9,4190873,0
JAIHINDPRO,20140602,22,22.75,22,22,1260,0
JAINSTUDIO,20140602,7.7,7.7,7.7,7.7,997,0
JAMNAAUTO,20140602,110.25,110.25,102.1,106,916,0
JAYAGROGN,20140602,106.25,111.05,106.1,109.35,20684,0
JAYBARMARU,20140602,63.25,63.5,62.75,63.5,465,0
JAYNECOIND,20140602,13.95,14.35,13.95,14.05,96931,0
JAYSREETEA,20140602,91.4,92.45,90.15,91.35,66083,0
JBCHEPHARM,20140602,145.9,148.2,145.45,146.2,86835,0
JBFIND,20140602,113.1,117.8,111.05,116.3,32229,0
JBMA,20140602,201.8,201.8,201.8,201.8,12929,0
JCTEL,20140602,0.7,0.75,0.7,0.75,221878,0
JENSONICOL,20140602,2.9,2.9,2.7,2.8,2800,0
JETAIRWAYS,20140602,246,247.4,241.05,242.9,866119,0
JEYPORE,20140602,96,96,96,96,50,0
JHS,20140602,7.5,7.55,6.85,7.45,48392,0
JIKIND,20140602,1,1,0.95,0.95,10234,0

JINDALPHOT,20140602,143.1,149,137.1,146.9,16341,0
JINDALPOLY,20140602,190,217,189.8,217,1783730,0
JINDALSAW,20140602,89.5,90.7,86.35,87.5,635452,0
JINDALSTEL,20140602,299.1,313.5,298.1,311.95,4055767,0
JINDCOT,20140602,15.25,16.35,15.25,15.95,194069,0
JINDRILL,20140602,251.1,274,251,269.25,34538,0
JINDWORLD,20140602,131.6,133.95,130,133.6,573,0
JISLDVREQS,20140602,49.7,49.95,48.15,49.15,66431,0
JISLJALEQS,20140602,110.75,114.5,110.75,114.05,3678117,0
JKCEMENT,20140602,342.5,354,337.2,347.95,77925,0
JKIL,20140602,293.9,304,287,299.75,30060,0
JKLAKSHMI,20140602,191.85,194.5,189.3,191.6,294885,0
JKPAPER,20140602,32,33.4,32,32.75,61008,0
JKTYRE,20140602,210.95,234,210.95,228.95,1129673,0
JMCPROJECT,20140602,137.7,151.15,137.7,151.15,35705,0
JMFINANCIL,20140602,33.45,34.7,33.3,34.5,861627,0
JMTAUTOLTD,20140602,286.65,286.65,286.65,286.65,100,0
JOCIL,20140602,126,126,116.1,118.85,2266,0
JPASSOCIAT,20140602,73.1,77.65,73.1,77.25,25551875,0
JPINFRATEC,20140602,33.05,34.6,32.9,34.3,2562715,0
JPOLYINVST,20140602,90.25,93.95,87,91.35,28525,0
JPPOWER,20140602,22.7,24.3,22.55,24.15,14020137,0
JSL,20140602,48.2,51.5,48.2,50.4,219615,0
JSWENERGY,20140602,74.25,76,72.6,74.75,2112513,0
JSWHL,20140602,774.7,825,772.7,808.15,199640,0
JSWSTEEL,20140602,1222.95,1238.6,1210.25,1226.35,431729,0
JUBILANT,20140602,174,185,172.7,175.45,310243,0
JUBLFOOD,20140602,1150,1248.95,1150,1226.3,379149,0
JUBLINDS,20140602,86,86,80,81.15,1057,0
JUMBO,20140602,6,6,6,6,100,0
JUNIORBEES,20140602,156,159.9,156,159.59,13068,0
JUSTDIAL,20140602,1409.4,1418,1360,1369.15,371771,0
JVLAGRO,20140602,14.9,15.7,14.45,15,93589,0
JYOTHYLAB,20140602,187.95,191.55,186,190.15,325837,0
JYOTISTRUC,20140602,55,55,55,55,184991,0
KABRAEXTRU,20140602,53,60.3,50.8,60.3,248904,0
KAJARIACER,20140602,537.2,577,537.2,571.5,38573,0
KAKATCEM,20140602,90.05,94.85,90.05,93.45,2925,0
KALINDEE,20140602,103.5,107.75,99.8,100.95,116424,0
KALPATPOWR,20140602,175,184.8,175,179.95,299286,0
KAMATHOTEL,20140602,62,69,59.1,66.6,4754,0
KANANIIND,20140602,9.45,9.45,9.1,9.1,1525,0
KANORICHEM,20140602,47.45,48.75,46,46.55,42309,0
KANSAINER,20140602,1354.25,1395,1322.3,1361.45,1946,0
KARMAENG,20140602,16,17.55,16,16,518,0
KARURKCP,20140602,32.6,33.6,32.6,32.6,7104,0
KARURVYSYA,20140602,453,467.05,449,464.9,135254,0
KAUSHALYA,20140602,7.1,7.45,7.05,7.45,9906,0
KAVVERITEL,20140602,17,17.65,17,17.45,9635,0
KBIL,20140602,950,975,905,975,85,0
KCP,20140602,37.4,38.75,37.4,38.6,57862,0
KCPSUGIND,20140602,22.9,23.5,22.55,22.75,298758,0
KEC,20140602,118.95,124,117.15,120.4,442384,0
KECL,20140602,32,33.5,32,33,110007,0
KEI,20140602,25.3,27.8,24.9,27.35,250194,0
KEMROCK,20140602,28,28,26.25,27,3319,0
KERNEX,20140602,76.1,78.45,75.5,77.05,418686,0
KESARENT,20140602,27.5,28,27.5,28,600,0
KESORAMIND,20140602,72.65,80,72.65,78.7,974485,0
KFA,20140602,3.65,3.65,3.35,3.35,3142017,0

KGL,20140602,1.75,1.8,1.75,1.8,641827,0
KHAITANELE,20140602,46.8,49,46.8,48,655,0
KHANDSE,20140602,13,13.45,13,13,1001,0
KICL,20140602,718,728.35,691.05,727.25,1964,0
KIL,20140602,25.5,26.9,24.9,26.45,67219,0
KILITCH,20140602,23.4,24.2,22.25,23.65,12828,0
KIRIINDUS,20140602,129.25,130,124.95,125,29431,0
KIRLOSBROS,20140602,233.5,233.95,228,231,1322,0
KIRLOSENG,20140602,230,242.8,230,239.8,97257,0
KIRLOSIND,20140602,343,370,343,364.05,203,0
KITEX,20140602,235.9,246.4,235.15,242.25,42694,0
KKCL,20140602,1415.05,1417.5,1275,1409,2426,0
KLRF,20140602,24.65,24.65,24.65,24.65,50,0
KMSUGAR,20140602,2.85,2.85,2.85,2.85,5867,0
KNRCON,20140602,136.9,143.45,130.55,131.55,91641,0
KOHINOOR,20140602,44,45.2,44,44.8,48127,0
KOKUYOCMLN,20140602,41.1,41.8,39.5,41.05,130929,0
KOLTEPATIL,20140602,138.5,140,134.55,137,161016,0
KOPRAN,20140602,37.35,37.35,36.3,36.7,125964,0
KOTAKBANK,20140602,866,891,852.7,886.6,526717,0
KOTAKGOLD,20140602,2525,2525,2480.5,2483.65,2977,0
KOTAKNIFTY,20140602,723.5,737.5,723.5,736.99,7133,0
KOTAKPSUBK,20140602,384.35,399,383.25,398,4434,0
KOTARISUG,20140602,8.65,8.65,8.35,8.4,15712,0
KOTHARIPET,20140602,11.45,11.9,11.45,11.6,30439,0
KOTHARIPRO,20140602,201.4,205,197.4,198.2,4407,0
KOVAI,20140602,187,187,182.2,184,2002,0
KPIT,20140602,160.1,164.95,160.1,162.8,472647,0
KPRMILL,20140602,157.95,160,156.6,159.7,29864,0
KRBL,20140602,68.9,68.9,66.25,68.5,138317,0
KRITIIND,20140602,6.3,6.3,6.3,6.3,1045,0
KSBPUMPS,20140602,500,517,490,502.25,38495,0
KSCL,20140602,638,674.95,638,672.05,226634,0
KSE,20140602,265.3,265.3,265.3,265.3,192,0
KSERASERA,20140602,17.45,20.1,15.4,19,7417155,0
KSK,20140602,109.3,114.95,107.25,112.55,374522,0
KSL,20140602,91.3,100.5,87.1,99,1159223,0
KTIL,20140602,99.6,99.6,99.6,99.6,50,0
KTKBANK,20140602,134.1,141.35,134.1,140.75,2530932,0
KWALITY,20140602,35,37.3,35,35.95,304039,0
L&TFH,20140602,73,74.55,72.8,74.3,5510851,0
LAKPRE,20140602,38.05,40.3,37.3,39.95,670,0
LAKSHMIEFL,20140602,21.75,21.75,19.9,20.75,459925,0
LAKSHMIFIN,20140602,25.9,25.9,25.9,25.9,120,0
LAKSHMIMIL,20140602,1790,1945,1790,1822,73,0
LAKSHVILAS,20140602,97.3,99.95,96.5,99.35,296602,0
LANCOIN,20140602,39.1,39.9,38.5,39.5,917858,0
LAOPALA,20140602,913.05,921.6,901,909.05,3394,0
LAXMIMACH,20140602,3353.55,3392,3316,3353.55,2302,0
LCCINFOTEC,20140602,0.4,0.4,0.3,0.3,8963,0
LGBBROSLTD,20140602,601.05,620,601.05,607.8,17026,0
LGBFORGE,20140602,2.25,2.35,2.2,2.35,36916,0
LIBERTSHOE,20140602,166.7,170,166.7,168.75,56272,0
LICHSGFIN,20140602,319.7,330.9,317.8,329.1,2665769,0
LINDEINDIA,20140602,370.35,382.45,365,370.05,51239,0
LIQUIDBEES,20140602,999.99,1000.01,999.99,999.99,239793,0
LITL,20140602,11.1,11.55,11.05,11.55,9698511,0
LLOYDELENG,20140602,97,110.75,93.15,110.75,1671163,0
LLOYDFIN,20140602,0.75,0.75,0.7,0.7,25656,0
LML,20140602,6.4,6.75,6.4,6.6,119853,0

LOGIXMICRO,20140602,11.6,11.6,10.8,10.95,26434,0
LOKESHMACH,20140602,30.5,32.9,30.4,32.6,23667,0
LOTUSEYE,20140602,7,7,7,7,6679,0
LOVABLE,20140602,336.4,347.7,331,333.1,88143,0
LPDC,20140602,3.35,3.35,3.25,3.35,16092,0
LT,20140602,1614.9,1655,1604,1646,4474248,0
LUMAXAUTO,20140602,20,21.25,20,21.25,220,0
LUMAXIND,20140602,311.3,317.5,311.3,315.1,315,0
LUMAXTECH,20140602,144.35,145.5,139,140.15,15978,0
LUPIN,20140602,937.5,941.95,919,921.95,327804,0
LYKALABS,20140602,12.7,13.2,12.65,12.9,12463,0
LYPSAGEMS,20140602,167.85,172,165.8,167.35,12258,0
M&M,20140602,1235,1269.5,1198,1239.25,1078154,0
M&MFIN,20140602,305.5,305.7,298.1,301.75,735502,0
M100,20140602,10.5,10.64,10.5,10.6,57736,0
M50,20140602,102.15,104.88,102.15,104.29,4799,0
MAANALU,20140602,25.25,25.25,25.25,25.25,2000,0
MADHAV,20140602,28,28.7,24.1,27.05,42665,0
MADHUCON,20140602,33.85,33.85,33.85,33.85,54012,0
MADRASFERT,20140602,20,20.05,19.3,19.65,81525,0
MAGMA,20140602,92.15,99.4,92.1,98.85,38945,0
MAGNUM,20140602,2.5,2.5,2.4,2.4,400,0
MAHABANK,20140602,47.1,49.1,47.05,48.9,922824,0
MAHINDCIE,20140602,118.9,121.4,117,119.05,228559,0
MAHINDUGIN,20140602,289.7,297.7,289,292.55,58753,0
MAHLIFE,20140602,427,439.9,427,433.75,7275,0
MAHSCOOTER,20140602,516,522.9,512,514.6,2999,0
MAHSEAMLES,20140602,300.95,303.35,293,302.1,18278,0
MAITHANALL,20140602,92,97.4,92,94.05,827,0
MALUPAPER,20140602,8.7,8.7,8.5,8.5,507,0
MALWACOTT,20140602,11.4,11.4,11.4,11.4,2000,0
MANAKSIA,20140602,85.9,85.9,79.9,83.2,57849,0
MANALIPETC,20140602,11.2,11.3,11.1,11.2,224676,0
MANAPPURAM,20140602,20.7,21,20.6,20.9,2083646,0
MANDHANA,20140602,235.05,238.05,235,236.55,12759,0
MANGALAM,20140602,5.5,5.5,5.5,5.5,3,0
MANGCHEFER,20140602,71.15,72.15,71,71.5,123853,0
MANGLMCEM,20140602,182.75,187.75,179,186.1,76600,0
MANGTIMBER,20140602,11.4,11.4,10.7,11.4,2261,0
MANINDS,20140602,68,68.9,66.25,68.5,46517,0
MANINFRA,20140602,139.5,140,135.1,138.85,10832,0
MANJUSHREE,20140602,245,249.75,237.05,238.15,1725,0
MANUGRAPH,20140602,32.9,33.95,31.4,33.6,8788,0
MARALOVER,20140602,21.1,23,21.1,21.5,5302,0
MARG,20140602,20.5,20.5,18.65,18.7,134926,0
MARICO,20140602,244,245,240.05,243.85,194753,0
MARKSANS,20140602,22.5,22.5,21.6,21.75,1180640,0
MARUTI,20140602,2270,2340.35,2270,2324.3,246577,0
MASTEK,20140602,173,177,173,174.35,33946,0
MAWANASUG,20140602,13,14.5,13,14.1,21472,0
MAX,20140602,264,295.5,256,290.6,1314084,0
MAXWELL,20140602,19.05,19.9,19.05,19.35,12760,0
MAYURUNIQ,20140602,345,351,332,333.9,18262,0
MBECL,20140602,90,90,83.2,88.7,227133,0
MBLINFRA,20140602,257.9,277.5,255.75,270.85,317852,0
MCDHOLDING,20140602,41,41.5,39,39.7,28738,0
MCDOWELL-N,20140602,2817,2857.95,2817,2848.85,1069872,0
MCLEODRUSS,20140602,266.5,274,266.5,269.3,243749,0
MCX,20140602,539,566.95,537.5,556.6,973485,0
MEGASOFT,20140602,7.7,8,7.6,7.65,9616,0

MEGH,20140602,12.8,13.25,12.7,13,467094,0
MELSTAR,20140602,2.85,2.85,2.85,2.85,500,0
MERCATOR,20140602,34.25,35.6,34.25,35.3,557227,0
MERCK,20140602,633.3,648.9,633.3,642.85,5286,0
METKORE,20140602,10.75,10.95,10.25,10.85,14032,0
MGOLD,20140602,2597.05,2640,2581.05,2592.95,317,0
MHRIL,20140602,271.05,278.9,268.2,272.2,132297,0
MIC,20140602,6.15,6.15,6.15,6.15,326492,0
MICROSEC,20140602,31,31.55,31,31.55,1931,0
MICROTECH,20140602,3.7,3.85,3.6,3.85,23959,0
MINDACORP,20140602,222,233,222,233,402,0
MINDAIND,20140602,217,224,211.05,223.25,423,0
MINDTREE,20140602,1513.25,1558.75,1502.35,1522.7,107238,0
MIRCELECTR,20140602,5.3,5.6,5.25,5.25,194058,0
MIRZAINT,20140602,28.2,29.55,27.7,29,667951,0
MMFL,20140602,175,179.95,170,174.35,36990,0
MMTC,20140602,91.45,94.25,91.45,93.05,2528470,0
MMWL,20140602,3.2,3.35,3.05,3.35,14250,0
MOHITIND,20140602,33.25,34.75,32.05,33.9,672,0
MOIL,20140602,310.1,320.9,310.1,317.2,74854,0
MONNETISPA,20140602,126.1,134.15,119.4,129.2,578996,0
MONSANTO,20140602,1820,1820,1710,1754.1,32729,0
MORARJEE,20140602,36.9,37.35,35.75,36.4,5065,0
MOREPENLAB,20140602,5,5.15,4.9,4.95,499705,0
MOSERBAER,20140602,6.05,6.35,5.8,6.35,1862461,0
MOTHERSUMI,20140602,301.4,305,295.1,302.2,691454,0
MOTILALOFS,20140602,167,172,166.95,170,10291,0
MOTOGENFIN,20140602,38.25,38.55,38.2,38.5,1300,0
MPHASIS,20140602,443.95,462,429,433.75,251111,0
MPSLTD,20140602,333,333,327.1,329.05,7899,0
MRF,20140602,22506,23130,22506,23009.15,5101,0
MRO-TEK,20140602,7.45,7.65,7.45,7.65,6350,0
MRPL,20140602,66.5,72.5,66.5,71.6,1462706,0
MSPL,20140602,25.85,27.45,25.85,26.1,29940,0
MTEDUCARE,20140602,101.4,107.3,100,103.95,271600,0
MTNL,20140602,34.1,34.1,32.4,33.25,6742385,0
MUDRA,20140602,12.5,12.6,11.6,12,2685,0
MUKANDENGG,20140602,33.8,35.5,33.15,34.6,19680,0
MUKANDLTD,20140602,30.05,32.65,30.05,32.65,11442,0
MUKTAARTS,20140602,33.95,35.95,31.65,33.85,8067,0
MUNJALAU,20140602,67,68,65.5,67.25,34773,0
MUNJALSHOW,20140602,115.7,118.5,111.2,117.95,85446,0
MURLIIND,20140602,8.65,9.05,8.65,9.05,732,0
MURUDCERA,20140602,19.5,20,18.1,19.15,9684,0
MUTHOOTFIN,20140602,201.7,201.7,194,199.9,111487,0
MVL,20140602,1.4,1.4,1.4,1.4,17611,0
MVLIND,20140602,1.9,1.9,1.9,1.9,720,0
MYSOREBANK,20140602,498.9,504,461,495.95,125224,0
N100,20140602,214.5,224.77,197.05,220.57,1706,0
NAGAROIL,20140602,4.9,5.15,4.75,5.15,511995,0
NAGREEKCAP,20140602,17.3,17.3,15.7,15.7,981,0
NAGREEKEXP,20140602,23.95,23.95,22,22.7,1280,0
NAHARCAP,20140602,59,62,59,61,1216,0
NAHARINDUS,20140602,60.3,64,59.4,60.05,5867,0
NAHARPOLY,20140602,15.7,15.75,15.7,15.75,747,0
NAHARSPING,20140602,116.4,116.75,114.95,115.95,78129,0
NAKODA,20140602,9.95,9.95,9.5,9.65,73597,0
NATCOPHARM,20140602,759.95,763.4,748,759.35,24695,0
NATHBIOGEN,20140602,75.65,79.95,75.65,77.2,5870,0
NATHSEED,20140602,5.3,5.3,4.95,4.95,189,0

NATIONALUM,20140602,48.75,53.85,48.75,53.35,9983030,0
NATNLSTEEL,20140602,25.25,25.9,24.3,25.65,140497,0
NAUKRI,20140602,721.9,755,705.1,742.75,74413,0
NAVINFLUOR,20140602,413.2,433,407.7,427.65,32472,0
NAVNETEDUL,20140602,76.95,79,74.15,74.9,296620,0
NBCC,20140602,305,306,291,298.85,204397,0
NBVENTURES,20140602,229,247.95,229,247.35,134412,0
NCC,20140602,73.3,77.4,73.2,75.55,1625387,0
NCLIND,20140602,25.45,25.95,25.15,25.6,12876,0
NCOPPER,20140602,3,3.1,2.95,2.95,21573,0
NDL,20140602,40.4,40.75,39,39.15,74336,0
NDTV,20140602,86.45,88.85,84,85,396145,0
NECLIFE,20140602,26.05,29.9,26.05,29.4,407238,0
NEHAINT,20140602,16.25,17,15.5,16.05,26337,0
NELCAST,20140602,25,26.3,25,25.95,59494,0
NELCO,20140602,53.35,53.35,53.35,53.35,38239,0
NEOCORP,20140602,17.45,18.3,16.1,16.8,437397,0
NEPCMICON,20140602,5.2,5.2,4.75,4.75,218688,0
NESCO,20140602,994,1044.95,985.1,1026.05,54464,0
NESTLEIND,20140602,4951.15,4951.15,4788.15,4799.65,18940,0
NET4,20140602,6.3,6.7,6.2,6.25,19341,0
NETWORK18,20140602,56.8,58.7,52.05,54.65,14414886,0
NEULANDLAB,20140602,284,293,282.25,284.05,3485,0
NEXTMEDIA,20140602,6.1,6.1,6.1,6.1,500,0
NEYVELILIG,20140602,94.9,99.9,94.9,97.8,426884,0
NFL,20140602,38.1,39.1,37.85,38.3,473473,0
NGCT,20140602,1.9,1.95,1.85,1.95,103952,0
NHPC,20140602,23.5,25.2,23.45,25.05,18236363,0
NIBL,20140602,8.4,8.7,8.2,8.6,4443,0
NICCO,20140602,0.75,0.75,0.75,0.75,759,0
NIFTYBEES,20140602,727.16,738.31,722.11,737.41,35591,0
NIITLTD,20140602,48.45,48.85,46.9,47.25,2045422,0
NIITTECH,20140602,394.95,396.85,379,380.15,105767,0
NILKAMAL,20140602,305.55,322.45,305,316.65,49795,0
NIPPOBATRY,20140602,385.5,397,385.5,394.1,670,0
NITCO,20140602,16.7,17.5,16.7,17.25,21346,0
NITESHEST,20140602,15.05,15.55,14.9,15.2,93344,0
NITINFIRE,20140602,63.3,64.7,63.3,63.55,537095,0
NITINSPIN,20140602,18.8,19.05,18.55,18.6,38090,0
NMDC,20140602,173,181,170.5,176.1,6077625,0
NOCIL,20140602,23,27.2,22.5,26.75,7813413,0
NOIDATOLL,20140602,31.15,33.35,31.15,33,662016,0
NOVOPANIND,20140602,36,36,35.15,36,12099,0
NRBBEARING,20140602,86,90.75,83.55,88.05,124075,0
NRC,20140602,3.85,3.85,3.85,3.85,1960,0
NSIL,20140602,723,774.85,723,769,690,0
NTPC,20140602,163,163,155.5,159.25,19302437,0
NUCLEUS,20140602,191,198,189.05,191.9,27655,0
NUTEK,20140602,0.8,0.85,0.75,0.85,235931,0
OBEROIRLTY,20140602,240.45,247.8,238.6,246.25,452932,0
OCL,20140602,230,237,226,226.45,6304,0
OFSS,20140602,2812.3,2878.75,2812.3,2850.25,12308,0
OIL,20140602,574.9,579,561.5,574.2,376021,0
OILCOUNTUB,20140602,53.9,53.9,52.05,52.55,76309,0
OISL,20140602,30,30,29.25,29.25,1450,0
OMAXAUTO,20140602,40.55,42,40.55,41.35,25103,0
OMAXE,20140602,144,146,143.4,145.4,545100,0
OMKARCHEM,20140602,130,130.45,126.5,127.45,137797,0
OMMETALS,20140602,24.2,29.25,24.2,28.55,58907,0
OMNITECH,20140602,11.2,11.9,11.2,11.9,21835,0

ONELIFECAP,20140602,165.1,198.75,165.1,198.75,229661,0
ONGC,20140602,380.6,401.95,378.25,399.55,4438354,0
ONMOBILE,20140602,28.2,29.8,28.1,28.85,1144168,0
ONWARDTEC,20140602,46.5,46.85,45,45.25,1509,0
OPTOCIRCUI,20140602,38.2,38.75,36.7,37.4,1781267,0
ORBITCORP,20140602,19.3,19.4,18.85,19.3,1426853,0
ORBTEXP,20140602,108.5,112.9,108.5,112,5897,0
ORCHIDCHEM,20140602,60.75,64.8,60,63.95,1015176,0
ORIENTABRA,20140602,19.3,19.75,19.05,19.4,70169,0
ORIENTBANK,20140602,339.75,360.3,335,358.55,2401834,0
ORIENTBELL,20140602,65.95,68,62.4,66.55,7275,0
ORIENTCEM,20140602,77.05,81.9,77.05,80.3,172694,0
ORIENTHOT,20140602,21,22,20.9,21.3,42614,0
ORIENTPPR,20140602,26.7,27.95,25.7,26.85,194383,0
ORIENTREF,20140602,67.2,70,65.55,68.85,13513,0
ORISSAMINE,20140602,4472,4599.9,4400,4411.65,6480,0
OUDHSUG,20140602,24.65,25.5,24.6,24.85,4347,0
PAEL,20140602,8.4,8.4,8.4,8.4,3,0
PAGEIND,20140602,6424,6499.95,6301.3,6343.65,4230,0
PALRED,20140602,15.7,15.7,15.1,15.65,11732,0
PANACEABIO,20140602,185,186,175.6,177.15,32161,0
PANAMAPET,20140602,193.6,199,193.6,198.85,1380,0
PANASONIC,20140602,98.1,98.15,97,98.15,4033,0
PANCARBON,20140602,156.75,156.75,151.7,154.45,1684,0
PANCHSHEEL,20140602,25.85,25.85,25.85,25.85,5,0
PANORAMUNI,20140602,8.4,8.45,8.2,8.3,6167,0
PAPERPROD,20140602,115.4,117.5,115,116.1,202940,0
PARABDRUGS,20140602,7.35,7.35,7,7,7076,0
PARACABLES,20140602,2.05,2.1,1.9,2.1,31749,0
PARAL,20140602,38.5,39.3,38.5,39.3,4226,0
PARAPRINT,20140602,0.9,0.9,0.85,0.85,340,0
PARASPETRO,20140602,0.3,0.35,0.25,0.35,12479,0
PARRYSUGAR,20140602,23,25,22.8,22.8,1532,0
PARSVNATH,20140602,30.4,31.45,29.75,31.3,215724,0
PATELENG,20140602,96.05,104,89.9,102.8,1348329,0
PATINTLOG,20140602,22.15,23.5,22.05,23.35,6471,0
PATSPINLTD,20140602,8.6,8.65,8.6,8.65,4421,0
PBAINFRA,20140602,23,23.4,22.3,23.25,9136,0
PCJEWELLER,20140602,114.4,114.4,108,111.3,274454,0
PDPL,20140602,32,32.25,31.1,31.8,5366,0
PDUMJEIND,20140602,9.6,10.15,9.55,10.15,1601,0
PDUMJEPULP,20140602,15.15,15.15,14.05,15,5243,0
PEARLPOLY,20140602,12.25,12.25,12.25,12.25,100,0
PEL,20140602,675,719.3,675,697.15,129172,0
PENIND,20140602,38,39.3,37.35,38.3,123848,0
PENINLAND,20140602,39.85,41.2,39.85,41,422099,0
PERSISTENT,20140602,1080,1080,1010.1,1075.1,34342,0
PETRONENGG,20140602,174.85,174.85,150.7,171.05,19266,0
PETRONET,20140602,155,160.8,154.5,157.25,3379900,0
PFC,20140602,294,319.35,292,316,5332711,0
PFIZER,20140602,1230,1250,1228,1234.3,11154,0
PFOCUS,20140602,36.5,40.95,36.05,39.5,2910016,0
PFRL,20140602,123.9,123.9,120.25,120.65,2574,0
PFS,20140602,27.15,28.9,26.45,28.6,12375323,0
PGEL,20140602,145,149.8,144.95,146.45,3080,0
PGHH,20140602,3790,3874.05,3760,3812.25,1084,0
PGIL,20140602,161.5,170,161.5,161.8,3656,0
PHILIPCARB,20140602,75.8,79,71,76.55,195977,0
PHOENIXLL,20140602,145,149.9,142.9,146.7,9520,0
PHOENIXLTD,20140602,280,281.95,273.5,274.6,3987,0

PIDILITIND,20140602,303.9,304.7,299.75,301,150818,0
PIIND,20140602,293.2,333.9,293.2,318.65,114905,0
PILANIINV,20140602,1450,1468,1400,1441.65,987,0
PILIND,20140602,6,6,5.8,5.85,5350,0
PIONEEREMB,20140602,11.95,11.95,11.45,11.8,1932,0
PIPAVAVDOC,20140602,69.9,70.75,64.5,65.25,2735376,0
PIRGLASS,20140602,134,134.95,134,134.45,32143,0
PIRPHYTO,20140602,29.9,29.9,27.1,27.9,12770,0
PITTILAM,20140602,43.85,44.9,42.1,42.6,6240,0
PLASTIBLEN,20140602,151.5,158.35,142,156.15,98063,0
PLETHICO,20140602,41.8,43.65,41.8,43.25,53710,0
PNB,20140602,948,981.9,939.95,978.25,1138110,0
PNBGILTS,20140602,21.35,21.5,21.05,21.4,135338,0
PNC,20140602,15.55,15.55,15.55,15.55,4330,0
POCHIRAJU,20140602,15.1,16.4,15.1,16,78338,0
POLARIS,20140602,210.95,218.4,208.65,215.35,764094,0
POLYMED,20140602,459.5,459.5,401,449,5498,0
POLYPLEX,20140602,175.2,201,175.2,196.05,209784,0
PONDYOXIDE,20140602,25.8,28,24.45,27.35,2016,0
PONNIERODE,20140602,134.9,135,134.9,135,230,0
POWERGRID,20140602,122.3,126.35,122.2,125.2,7519140,0
PPAP,20140602,59.75,59.85,57.5,57.95,11285,0
PRADIP,20140602,4.5,4.55,4.35,4.55,60414,0
PRAENG,20140602,9.6,10.5,9.2,9.45,94213,0
PRAJIND,20140602,74.05,75.25,72.9,73.35,882908,0
PRAKASH,20140602,107.7,115,106.5,112.05,697186,0
PRAKASHCON,20140602,1.4,1.4,1.4,1.4,60653,0
PRAKASHSTL,20140602,127,131.85,123.2,124.95,14130,0
PRATIBHA,20140602,42,44,41.85,43.7,1904124,0
PRECOT,20140602,88.45,88.45,75.55,83,220,0
PRECWIRE,20140602,90.35,99.45,90.35,99.1,3801,0
PREMIER,20140602,62.65,62.65,60,60.2,15629,0
PRESSMN,20140602,20,21.75,19.5,20,19843,0
PRESTIGE,20140602,205.3,216,205.3,213.15,341463,0
PRICOL,20140602,35.55,37,34.65,35.15,224942,0
PRIMESECU,20140602,6.95,6.95,6.95,6.95,1579,0
PRISMCEM,20140602,60,62.4,59,60.75,548264,0
PRITHVI,20140602,6.7,6.7,6.2,6.45,24465,0
PROVOGE,20140602,10.75,11.85,10.75,11.75,461340,0
PROZONECSC,20140602,18,18.8,18,18.75,28956,0
PSB,20140602,64.35,66.6,63.25,66.25,408670,0
PSL,20140602,24.7,26,24.7,24.95,135478,0
PSUBNKBEES,20140602,420,432.85,395,412.14,6783,0
PTC,20140602,86.05,88.95,86,88.1,2038035,0
PTL,20140602,30.5,31.25,30.05,31.1,11053,0
PUNJABCHEM,20140602,61.4,65.85,61.4,64.65,19932,0
PUNJLLOYD,20140602,41.8,43.7,41.15,43.45,4964468,0
PURVA,20140602,82.15,89.45,80.05,87.95,311641,0
PVP,20140602,8.7,8.9,8.25,8.4,204355,0
PVR,20140602,587.5,593.7,570,581.35,158039,0
QGOLDHALF,20140602,1270,1270,1247,1252,1902,0
QNIFTY,20140602,754,759.6,753.8,759.6,101,0
QUINTEGRA,20140602,0.6,0.65,0.6,0.65,16099,0
RADAAN,20140602,1.15,1.15,1.05,1.1,6097,0
RADICO,20140602,105,107.8,103,103.55,890792,0
RAIN,20140602,49.2,54.05,49.2,52.55,4369696,0
RAINBOWPAP,20140602,80.25,82.7,78.45,82.35,58607,0
RAIREKMOH,20140602,42.8,44.3,42.8,44.3,445,0
RAJESHEXPO,20140602,120.1,128,114.2,127,165129,0
RAJOIL,20140602,2.1,2.25,2.1,2.1,66002,0

RAJPALAYAM,20140602,269,280,269,279.75,535,0
RAJRAYON,20140602,0.55,0.6,0.5,0.55,98812,0
RAJSREESUG,20140602,32.35,34.3,32,32.65,8551,0
RAJTV,20140602,144.15,149.8,143.1,144.05,285264,0
RAJVIR,20140602,50.9,50.9,46.2,46.2,593,0
RALLIS,20140602,187.05,188.05,185.9,187.9,109915,0
RAMANEWS,20140602,9,9.7,9,9.4,27910,0
RAMCOCEM,20140602,265,271.85,264.05,266.3,255930,0
RAMCOIND,20140602,52.5,55.8,52.5,53.6,83050,0
RAMCOSYS,20140602,213.55,214.9,201,203.5,25001,0
RAMKY,20140602,71.5,73,70,71.65,19529,0
RAMSARUP,20140602,3.65,3.8,3.65,3.8,6137,0
RANASUG,20140602,3.55,3.55,3.45,3.55,210930,0
RANBAXY,20140602,448.45,450,434.9,437.8,1265399,0
RANEENGINE,20140602,312,315,310,315,1005,0
RANEHOLDIN,20140602,330,357,330,350.05,17980,0
RANKLIN,20140602,2.7,2.7,2.7,2.7,20,0
RASOYPR,20140602,17,17.25,16.65,16.7,1367367,0
RATNAMANI,20140602,373.1,378,372.9,375,70628,0
RAYMOND,20140602,337.3,344.4,335.05,340.15,181279,0
RBL,20140602,200,216,200,212.3,6176,0
RCF,20140602,53.1,54.3,52.8,53.4,1434363,0
RCOM,20140602,137.25,141.55,137.25,139.95,5546355,0
RECLTD,20140602,322.2,334.5,321.5,331.35,3025131,0
REDINGTON,20140602,105.95,108.8,103.15,104.75,355882,0
REFEX,20140602,6,6.2,5.9,6.2,11087,0
REGENCERAM,20140602,3,3.3,3,3.3,850,0
REIAGROLTD,20140602,2.85,2.85,2.85,2.85,594630,0
REISIXTEN,20140602,0.75,0.8,0.7,0.75,319018,0
RELAXO,20140602,365.55,377.9,365.5,373,10394,0
RELBANK,20140602,1619.98,1619.98,1540.04,1571.11,238,0
RELCAPITAL,20140602,530.6,587.65,529.9,581.95,7665487,0
RELCNX100,20140602,71.6,73.2,70.36,73.2,282,0
RELCONS,20140602,28.15,28.51,26,28.51,702,0
RELDIVOPP,20140602,20.99,20.99,17.83,17.83,215,0
RELGOLD,20140602,2450,2462,2402,2447.05,2106,0
RELIANCE,20140602,1074.75,1088.25,1065.3,1082.2,2012972,0
RELIGARE,20140602,370,378.85,355.25,368.65,99745,0
RELIGAREGO,20140602,2531,2543,2500,2506,453,0
RELINFRA,20140602,697.05,734,693.1,727.7,3731476,0
RELNIFTY,20140602,72.03,72.03,72.03,72.03,15,0
RENUKA,20140602,25.25,25.3,24.65,24.85,2680908,0
REPCOHOME,20140602,408,419.9,404.5,406.7,72620,0
REPRO,20140602,179,182.95,175,179.15,12511,0
RESPONIND,20140602,102.15,102.15,93,96.35,27558,0
REVATHI,20140602,290,295,290,292.25,275,0
RICOAUTO,20140602,16.05,16.3,15.5,15.6,223367,0
RIIL,20140602,577.2,628,577.2,614.1,1631535,0
RJL,20140602,59,59,57.4,57.75,4092,0
RKDL,20140602,6.6,7.2,6.6,7.15,40820,0
RKFORGE,20140602,152,152,151,151,2,0
RMCL,20140602,25.7,25.7,23.6,25.7,168307,0
RML,20140602,250.05,262.25,250,255.35,4319,0
RMMIL,20140602,1.2,1.2,1.2,1.2,32458,0
ROHITFERRO,20140602,9.85,10,9.75,9.75,485349,0
ROHLTD,20140602,38.9,40.15,38,39.5,9676,0
ROLTA,20140602,107.05,107.75,103.5,104,939800,0
ROSSELLIND,20140602,76.95,77,70.45,74.2,11167,0
RPGLIFE,20140602,79.5,79.5,75.65,76.65,12020,0
RPOWER,20140602,95,100.65,95,99.8,15838928,0

RPPINFRA,20140602,85,88.8,83.5,86.2,12130,0
RSSOFTWARE,20140602,197,202.35,193.05,195.75,63320,0
RSWM,20140602,180.8,184.9,179.25,184.2,30677,0
RSYSTEMS,20140602,49,49.9,47.1,47.3,28784,0
RUBYMILLS,20140602,240,247,240,242.05,974,0
RUCHINFRA,20140602,16,18,15.85,16,49130,0
RUCHIRA,20140602,20.55,20.55,20,20.25,6716,0
RUCHISOYA,20140602,42.05,42.9,40.4,42.5,1114845,0
RUPA,20140602,225,230,220.3,223.1,482,0
RUSHIL,20140602,57.7,60.4,57.7,59.2,39390,0
SABERORGAN,20140602,140.7,145.2,139.8,142.25,24171,0
SABTN,20140602,107.6,107.6,91,91.45,14880,0
SADBHAV,20140602,176.7,188,176.7,186.75,394544,0
SAGCEM,20140602,230,235,225.2,234.15,561,0
SAHPETRO,20140602,14.25,14.35,14.05,14.1,65868,0
SAIL,20140602,89,92.3,88.75,91.65,8149386,0
SAKHTISUG,20140602,21.3,21.45,20.25,20.4,52859,0
SAKSOFT,20140602,76,79.95,76,76.3,1166,0
SAKTHIFIN,20140602,13.15,13.15,12.75,13,12121,0
SAKUMA,20140602,20.45,21.95,20.1,21.2,1782,0
SALORAINTL,20140602,27.6,27.6,26.65,27.6,1142,0
SALSTEEL,20140602,3.15,3.15,3.15,3.15,5386,0
SAMBANDAM,20140602,74.8,77,74,75.75,1200,0
SAMBHAAV,20140602,2.3,2.4,2.3,2.35,12611,0
SAMINDUS,20140602,22.1,22.1,22.1,22.1,1,0
SAMTEL,20140602,2,2,2,2,850,0
SANDESH,20140602,328.05,328.05,320,326.4,876,0
SANGAMIND,20140602,38.95,39.8,38,39.3,16499,0
SANGHIIND,20140602,25.5,25.5,23.65,24.65,11725,0
SANGHVIFOR,20140602,23.6,24.95,22.7,24.1,1756,0
SANGHVIMOV,20140602,110,114.4,109.25,109.5,93232,0
SANOFI,20140602,3290,3468,3240,3408.5,3405,0
SANWARIA,20140602,10.6,10.6,9.9,10.15,394990,0
SARDAEN,20140602,210.65,231,210.65,222.85,26470,0
SAREGAMA,20140602,77.7,77.7,74.6,75.6,3821,0
SARLAPOLY,20140602,229.95,229.95,229.95,229.95,1,0
SASKEN,20140602,203,205.9,199,201.95,16080,0
SATHAISPAT,20140602,33,33,31.5,32.45,8553,0
SAVERA,20140602,35.6,38.5,35.6,35.65,546,0
SBBJ,20140602,515,539,502.4,532.15,114000,0
SBIGETS,20140602,2557,2575,2551.15,2559.4,5390,0
SBIN,20140602,2549,2651.7,2526.7,2644.7,2233856,0
SBT,20140602,508,540,505.95,534.45,74512,0
SCHNEIDER,20140602,122.2,122.25,117.25,118.55,28830,0
SCI,20140602,60.35,62.35,59.5,61.85,1116657,0
SDBL,20140602,212,218.9,210,212.25,440,0
SEAMECLTD,20140602,115.75,115.75,105.5,111.15,112442,0
SEINV,20140602,373.55,375.95,373,375.35,41179,0
SELAN,20140602,610.35,654.95,606.15,645.85,102201,0
SELMCL,20140602,5.05,5.05,4.75,4.75,1144910,0
SEPOWER,20140602,6.85,7.5,6.85,6.9,4706,0
SERVALL,20140602,2.35,2.35,2.35,2.35,10000,0
SESHAPAPER,20140602,218.3,225.9,218,222.85,1867,0
SEZAL,20140602,4.25,4.25,4.25,4.25,4500,0
SFCL,20140602,32.85,34.3,32.85,34.25,16876,0
SGJHL,20140602,37.05,37.05,37.05,37.05,20141,0
SGL,20140602,2.2,2.2,2.2,2.2,65,0
SHAHALLOYS,20140602,6.85,7.15,6.85,7.15,2229,0
SHAKTIPUMP,20140602,156,164.75,155.1,164.75,326113,0
SHALPAINTS,20140602,82.85,85,79,83.1,119064,0

SHANTIGEAR,20140602,82,83,80.35,81.4,35429,0
SHARIABEES,20140602,164,164,160,161,385,0
SHARONBIO,20140602,45.4,46.4,45.1,45.8,371777,0
SHARRESLTD,20140602,35.2,37.9,35.2,37.9,34,0
SHASUNPHAR,20140602,137.7,146,134.2,146,235366,0
SHILPAMED,20140602,425,430,422.1,424.7,18882,0
SHILPI,20140602,41.8,44,39,44,122968,0
SHIRPUR-G,20140602,71.05,76.35,71.05,73.55,1400,0
SHIV-VANI,20140602,17.9,18.25,17.3,17.9,45378,0
SHIVAMAUTO,20140602,151.5,160,149,157.85,9641,0
SHIVTEX,20140602,27.85,28.25,27.65,28.25,660,0
SHLAKSHMI,20140602,19,20,18.4,18.4,13544,0
SHOPERSTOP,20140602,391.55,439,389,415.95,96930,0
SHREEASHTA,20140602,0.75,0.75,0.7,0.75,508582,0
SHREECEM,20140602,6851,6995,6805.5,6861.85,1984,0
SHREERAMA,20140602,5.1,5.1,4.85,5.05,23010,0
SHRENUJ,20140602,127.3,135.7,125.05,129.5,76395,0
SHREYANIND,20140602,29.25,29.25,29.25,29.25,150,0
SHREYAS,20140602,37.45,38.65,35.75,37.25,13897,0
SHRIASTER,20140602,8.9,11.4,8.9,11.4,20499,0
SHRIRAMCIT,20140602,1439.5,1470,1405,1466.85,2258,0
SHRIRAMEPC,20140602,32.35,34.75,32.35,33.3,109685,0
SHYAMTEL,20140602,31.5,33.5,31.35,31.5,16939,0
SICAGEN,20140602,16.95,17.95,16.95,17.2,44408,0
SICAL,20140602,88.55,88.55,88.55,88.55,4102,0
SIEMENS,20140602,870,922.5,870,914.2,263979,0
SIGNETIND,20140602,305,308.6,299.5,304.95,13977,0
SIL,20140602,16.5,16.5,16,16.05,7188,0
SILINV,20140602,58.1,58.15,58.1,58.15,120,0
SIMBHSUGAR,20140602,17,17.8,17,17.4,800,0
SIMPLEX,20140602,43.3,45.85,43,45.85,20773,0
SIMPLEXCAS,20140602,41,44,41,44,4424,0
SIMPLEXINF,20140602,244.7,254.75,233.9,248.85,80229,0
SINTEX,20140602,93.3,93.55,90,90.8,2288281,0
SIRPAPER,20140602,19.05,19.05,19.05,19.05,128,0
SITASHREE,20140602,5.95,5.95,5.95,5.95,359,0
SITICABLE,20140602,23.1,24,22.65,23.7,972057,0
SIYSIL,20140602,425,472,425,461.6,26177,0
SJVN,20140602,24.7,25.75,24.7,25.15,2085089,0
SKFINDIA,20140602,927.2,955.9,918.2,952.95,35577,0
SKIL,20140602,60,61,58,58.9,49615,0
SKMEGGPROD,20140602,12.3,13.3,12.3,13.2,31211,0
SKSMICRO,20140602,295,309.8,295,306.85,1445938,0
SKUMARSYNF,20140602,4.85,5,4.8,4.9,635862,0
SMARTLINK,20140602,55.95,56.6,53.1,53.7,10639,0
SMLISUZU,20140602,413.65,437.9,413.6,420.2,5844,0
SMOBILITY,20140602,32,35.25,31.6,33.65,29401,0
SMPL,20140602,3.6,3.6,3.6,3.6,10219,0
SMSPHARMA,20140602,290,291,276.6,280.55,2713,0
SOBHA,20140602,452.55,463.9,451,456.8,39306,0
SOLARINDS,20140602,1475.5,1575,1471,1561.5,6503,0
SOMANYCERA,20140602,239.95,249.95,237.95,247.65,18658,0
SOMATEX,20140602,4.2,4.2,3.85,3.85,1400,0
SONASTEER,20140602,30.05,30.45,29.05,30,422414,0
SONATSOFTW,20140602,62.95,62.95,60.5,61.2,444285,0
SOTL,20140602,591.15,624.9,586,616.05,14933,0
SOUISPAT,20140602,2.3,2.3,2.3,2.3,40789,0
SOUTHBANK,20140602,28.5,29.75,27.9,29.3,11544403,0
SPARC,20140602,156.75,163,156.3,159.75,466659,0
SPECIALITY,20140602,149,153,147.25,148.45,26798,0

SPENTEX,20140602,5.45,5.5,5.2,5.4,7573,0
SPIC,20140602,16.95,17.5,16.95,17.1,216208,0
SPLIL,20140602,7.8,7.9,7.8,7.9,2700,0
SPMLINFRA,20140602,64.2,68.6,64.2,68.6,9462,0
SPYL,20140602,2,2.2,1.95,2.15,16518,0
SREINFRA,20140602,39.3,44.5,39.3,43.05,1474635,0
SRF,20140602,451.7,474,440.05,458.75,103760,0
SRGINFOTEC,20140602,0.3,0.35,0.25,0.3,33068,0
SRHHYPOLTD,20140602,22.75,24.6,22.55,24.05,2078,0
SRSLTD,20140602,29.75,30.7,29.2,30.5,102959,0
SRTRANSFIN,20140602,954.8,956,931,941.4,225662,0
SSLT,20140602,280.95,281.9,275.6,280,5099749,0
SSWL,20140602,165.95,172.7,161.3,164.4,20212,0
STAR,20140602,503.05,518.75,503.05,510.9,80835,0
STARPAPER,20140602,10.9,10.9,10,10.7,750,0
STCINDIA,20140602,211.45,216.1,211,213.15,316616,0
STEL,20140602,24.15,25.7,23.9,24.4,13356,0
STERLINBIO,20140602,13.95,14.1,13.35,13.5,189189,0
STERTOOLS,20140602,172.4,185,172.4,175.3,2086,0
STINDIA,20140602,9.25,9.25,9.25,9.25,100,0
STOREONE,20140602,37.3,38.8,37.3,38.5,4006,0
STRTECH,20140602,44.45,45.6,43.5,45.15,1672333,0
STYABS,20140602,495,503,493.3,498.85,4976,0
SUBEX,20140602,10.85,11.4,10.8,11.15,910957,0
SUBROS,20140602,35,37.35,34.15,36.6,202363,0
SUDAR,20140602,33.7,33.7,30.8,32.95,255502,0
SUDARSCHEM,20140602,660,710,660,703.65,1080,0
SUJANATWR,20140602,21.9,21.9,21.1,21.9,129892,0
SUJANAUNI,20140602,2.2,2.2,2.2,2.2,60055,0
SUMEETINDS,20140602,15.95,15.95,15.2,15.45,149610,0
SUMMITSEC,20140602,164,172.4,163.15,169.8,1829,0
SUNCLAYLTD,20140602,825,834.9,811.1,822.3,5621,0
SUNDARAM,20140602,3.7,3.7,3.55,3.6,249301,0
SUNDARMFIN,20140602,892.5,900,871.6,888.05,38504,0
SUNDRMBRAK,20140602,189.95,193.1,186,189.2,495,0
SUNDRMFAST,20140602,87,87,83.8,84.1,109952,0
SUNFLAG,20140602,22,22.5,22,22.4,11370,0
SUNILHITEC,20140602,125,134.95,123.1,134.95,140568,0
SUNPHARMA,20140602,614,614,596.4,599.2,1471220,0
SUNTECK,20140602,343,350.9,331.4,337.8,79867,0
SUNTV,20140602,415.5,422,401,419.05,661362,0
SUPER,20140602,417.05,417.05,417.05,417.05,50,0
SUPERSPIN,20140602,6.95,7.65,6.95,6.95,32581,0
SUPPETRO,20140602,70.05,73.7,70.05,71.9,37590,0
SUPRAJIT,20140602,91.9,92.9,86.5,89.8,135008,0
SUPREMEIND,20140602,525,530,500.05,508.5,102813,0
SUPREMEINF,20140602,345,345,324.9,334.85,8437,0
SUPREMETEX,20140602,5.95,6,5.5,6,15650,0
SURANACORP,20140602,22.75,22.75,21,21,4347,0
SURANAIND,20140602,64.95,65,64.95,65,20,0
SURANAT&P,20140602,20.9,20.9,19.5,19.5,13641,0
SURANAVEL,20140602,22.1,23.9,21,23.25,12598,0
SURYAJYOTI,20140602,9.5,9.7,9.4,9.4,27835,0
SURYALAXMI,20140602,49.5,49.5,48.25,48.5,1116,0
SURYAPHARM,20140602,1.25,1.3,1.25,1.25,50767,0
SURYAROSNI,20140602,98.1,98.1,92.15,96.5,163272,0
SUTLEJTEX,20140602,305,318.3,300.05,310.55,3711,0
SUVEN,20140602,85.1,88.95,85.1,86.2,626000,0
SUZLON,20140602,24,24.2,23.55,24.2,37685838,0
SWANENERGY,20140602,62.6,62.6,61,61.3,408997,0

SWARAJENG,20140602,831.6,879,831.6,862.05,28368,0
SWELECTES,20140602,367,367,332.05,348.3,11714,0
SYMPHONY,20140602,924,969.9,924,962.75,26057,0
SYNCOM,20140602,6.2,6.3,6.05,6.2,39262,0
SYNDIBANK,20140602,142,158.5,141.1,157.5,6385213,0
TAINWALCHM,20140602,24.5,24.65,24,24.65,5012,0
TAJGVK,20140602,82.1,84.45,81.7,82.8,21801,0
TAKE,20140602,37,37,34.8,35.5,37039,0
TALBROAUTO,20140602,74,75.7,67.55,68.9,51988,0
TALWALKARS,20140602,189,196.9,182.35,187.8,68958,0
TANLA,20140602,5.9,5.9,5.7,5.9,47357,0
TANTIACONS,20140602,31.8,32.05,29.8,30.3,41959,0
TARAJEWELS,20140602,99,99,93,94.85,5812,0
TARAPUR,20140602,8.1,8.5,8,8,23467,0
TARMAT,20140602,11.75,11.75,11.75,11.75,100,0
TATACHEM,20140602,305,307,298.25,300.95,803268,0
TATACOFFEE,20140602,905.15,923,905.15,917.9,48421,0
TATACOMM,20140602,347.1,357.95,344.3,355.85,1228138,0
TATAELXSI,20140602,512.65,520,508,513.5,195850,0
TATAGLOBAL,20140602,149.4,149.9,146.6,147.5,3308467,0
TATAINVEST,20140602,516.05,521,509.1,517.15,43424,0
TATAMETALI,20140602,69.3,69.5,66.45,68.95,92848,0
TATAMOTORS,20140602,415,422.7,410.55,420.75,5453105,0
TATAMTRDVR,20140602,257.1,270.2,257.1,268.35,1494062,0
TATAPOWER,20140602,105,106.55,102.75,106.05,7961792,0
TATASPONGE,20140602,569.8,582.4,565.5,571.65,61599,0
TATASTEEL,20140602,475.8,495.6,471.45,492.9,5557057,0
TBZ,20140602,174,174,167.1,170.85,80390,0
TCI,20140602,164.45,169.8,163.5,164.3,49692,0
TCIDEVELOP,20140602,160,160,151.5,155,143,0
TCIFINANCE,20140602,20.3,20.3,18.7,19,39814,0
TCS,20140602,2144,2157.75,2116.05,2129.85,547579,0
TDPOWERSYS,20140602,282.05,324,282.05,310.05,594,0
TECHM,20140602,1931.25,1938,1880.25,1895.9,537975,0
TECHNO,20140602,265,270,250,265.85,38062,0
TECHNOFAB,20140602,102.9,105,96.2,98.8,8294,0
TECPRO,20140602,23.3,23.3,23.3,23.3,6630,0
TEXINFRA,20140602,37.65,38.35,36.35,36.7,95867,0
TEXMOPIPES,20140602,8.35,9.5,8.35,9.3,121487,0
TEXRAIL,20140602,111.4,113,106.6,107.8,365064,0
TFCILTD,20140602,35.5,37.5,34.55,36.85,221825,0
TFL,20140602,8.5,8.5,7.75,8.5,1510,0
TGBHOTELS,20140602,64.5,66.45,61.1,64.2,4096,0
THANGAMAYL,20140602,144.5,144.5,138.1,139.45,9127,0
THEBYKE,20140602,326.6,329.05,326.6,327.8,210427,0
THEMISMED,20140602,82.5,82.55,82.5,82.55,150,0
THERMAX,20140602,900,909,878,898.5,108614,0
THINKSOFT,20140602,338.8,351.7,326.15,341.4,19653,0
THIRUSUGAR,20140602,72.9,72.9,71.95,71.95,60,0
THOMASCOOK,20140602,100.85,101.5,96.7,98.15,536354,0
THOMASCOTT,20140602,5.45,5.45,5.45,5.45,25,0
TI,20140602,55.5,56.5,54.65,55,376439,0
TIDEWATER,20140602,9212.2,9359.95,9157,9245.7,511,0
TIIL,20140602,143.05,143.05,139.6,140.05,14455,0
TIJARIA,20140602,4.3,4.3,4.25,4.25,2301,0
TIL,20140602,298,302.95,285.35,287.35,19845,0
TIMBOR,20140602,16,16,15,16,3166,0
TIMETECHNO,20140602,42.5,46.8,42.5,46,9872756,0
TIMKEN,20140602,223.8,229.35,222.1,227.4,22960,0
TINPLATE,20140602,68.05,69.95,67.1,68.75,124824,0

TIPSINDLTD,20140602,45,45.7,44.7,45,314,0
TIRUMALCHM,20140602,89.95,91.5,89.65,90.3,8121,0
TITAN,20140602,307.1,318.2,307.1,315.15,656591,0
TNPETRO,20140602,12.6,13.15,12.6,13.1,8666,0
TNPL,20140602,145.95,146.9,142.3,144.3,48393,0
TODAYS,20140602,3,3,3,3,2500,0
TOKYOPLAST,20140602,15.35,15.4,15.25,15.3,762,0
TORNTPHARM,20140602,612.35,642,609.95,633.3,54511,0
TORNTPOWER,20140602,157.1,159.8,153,157.5,1010402,0
TREEHOUSE,20140602,364.9,371,336.15,368.55,94718,0
TRENT,20140602,1045,1084.9,1039.9,1066.25,43317,0
TRF,20140602,286.9,286.9,267.3,273.8,40072,0
TRICOM,20140602,1.3,1.3,1.25,1.3,1397,0
TRIDENT,20140602,17,17.1,16.4,16.4,452081,0
TRIGYN,20140602,32.65,33,30.5,30.85,55109,0
TRIL,20140602,179.5,179.5,165.5,169.75,5242,0
TRITURBINE,20140602,92,99,90,95.9,85028,0
TRIVENI,20140602,22.85,25.2,22.25,23.45,699591,0
TTKHEALTH,20140602,593,593,555,564.75,9538,0
TTKPRESTIG,20140602,3228.95,3315.75,3202.3,3253,8876,0
TTL,20140602,26.3,27,26.25,26.95,11822,0
TTML,20140602,11.2,11.4,11.1,11.3,2444036,0
TUBEINVEST,20140602,264.6,275.85,263.95,273.05,107110,0
TULIP,20140602,3.9,3.9,3.65,3.8,288698,0
TULSI,20140602,6.85,7.05,6.7,7,30566,0
TULSYAN,20140602,25,25,22.85,24.85,506,0
TV18BRDCST,20140602,35.45,35.75,33.75,34.05,9960002,0
TVSELECT,20140602,28,29.8,27,28.3,18412,0
TVSMOTOR,20140602,131,134.5,124.2,130.9,3012840,0
TVSSRICHAK,20140602,515,547,510.1,527.3,11827,0
TVTODAY,20140602,152.5,154.8,147.5,149.05,509802,0
TWILITAKA,20140602,5.25,5.25,5,5.2,5848,0
TWL,20140602,257,259.9,252.05,253.75,39971,0
UBENGG,20140602,17.15,17.2,15.65,16.35,2380,0
UBHOLDINGS,20140602,36.25,37.2,36,36.15,316184,0
UBL,20140602,750.3,762,741,749.1,114161,0
UCALFUEL,20140602,59.3,62.1,59.15,60.8,7039,0
UCOBANK,20140602,104.9,109.8,104.15,109.45,6317646,0
UFLEX,20140602,106,124.1,105.45,123.3,3150129,0
UGARSUGAR,20140602,14.15,15.45,14.15,14.9,63282,0
UJAAS,20140602,28,29.1,27.3,28.6,542228,0
ULTRACEMCO,20140602,2399.5,2458.8,2345.9,2450.3,125036,0
UMESLTD,20140602,4.95,5.3,4.95,5.05,2872,0
UNICHEMLAB,20140602,191.5,199,191,197.95,45043,0
UNIENTER,20140602,24.65,25,24.65,25,3190,0
UNIONBANK,20140602,207.9,220.5,206.5,218.9,6256048,0
UNITECH,20140602,28.2,29.1,27.95,28.6,59164707,0
UNITEDBNK,20140602,47.3,49,47.2,48.85,1427053,0
UNITEDTEA,20140602,214.95,214.95,214,214.9,42,0
UNITY,20140602,41.85,43.35,41,43,399200,0
UNIVCABLES,20140602,33,35.95,33,35.7,521,0
UPERGANGES,20140602,50.4,50.9,47,48.4,4200,0
UPL,20140602,301.7,307.85,301,305.5,766567,0
USHAMART,20140602,38.75,41.65,38.75,40.95,1078836,0
USHERAGRO,20140602,37,37.4,36.25,36.9,78401,0
UTTAMSTL,20140602,80.95,81.85,78,80.45,145160,0
UTTAMSUGAR,20140602,18.05,19.8,18.05,19.15,4322,0
UTTAMVALUE,20140602,7.25,7.9,7.25,7.9,130804,0
V2RETAIL,20140602,16.1,16.35,16.1,16.1,21385,0
VADILALIND,20140602,183.4,185.9,181.05,182.4,23366,0

VAIBHAVGBL,20140602,702.55,724.95,702.55,717.6,5361,0
VAKRANGEE,20140602,125.8,130.9,125.8,128.95,303393,0
VALECHAENG,20140602,77.15,77.15,73.5,77.15,96342,0
VALUEIND,20140602,10.25,10.25,9.55,9.9,11216,0
VARDHACRLC,20140602,18.25,19.25,18.25,19,102391,0
VARDMNPOLY,20140602,41.5,41.9,38.2,40.6,8738,0
VARUN,20140602,8.4,8.4,7.95,8,13810,0
VARUNSHIP,20140602,11,11.55,10.75,11.15,222894,0
VASCONEQ,20140602,27.5,29,27.1,28.55,2051,0
VASWANI,20140602,2.75,2.75,2.6,2.6,501,0
VENKEYS,20140602,497,498,482.25,490.4,38937,0
VENUSREM,20140602,282.4,286.45,270.1,279.5,74935,0
VESUVIUS,20140602,595,629.75,590,620.05,11427,0
VGUARD,20140602,570,575,554,564.7,16953,0
VICEROY,20140602,21.4,21.7,20.85,21.3,162091,0
VIDEOIND,20140602,174.3,180,174.3,177.05,226488,0
VIJAYABANK,20140602,50.8,52.75,49.65,52.55,3447501,0
VIJSHAN,20140602,14.3,14.85,14.1,14.3,56733,0
VIKASGLOB,20140602,25,25.7,25,25,53448,0
VIMALOIL,20140602,184.05,187.8,183.05,185,6073,0
VIMTALABS,20140602,98.5,100.9,97.9,98.2,35162,0
VINATIORGA,20140602,273.85,274.45,258.8,261.4,11103,0
VINDHYATEL,20140602,215.2,237.6,215.2,237.6,3778,0
VINYLINDIA,20140602,22.5,22.5,21.05,21.4,4822,0
VIPIND,20140602,103.5,105,102.05,104.25,592989,0
VIPUL,20140602,9.15,9.3,9,9,2942,0
VISAKAIND,20140602,86.8,90.4,86.15,88.9,14621,0
VISASTEEL,20140602,23.8,24.85,23.8,24.1,20666,0
VISESHINFO,20140602,0.3,0.35,0.25,0.3,2092746,0
VIVIDHA,20140602,84,103.2,84,103.2,224,0
VIVIMEDLAB,20140602,253.4,266,253.4,259.55,19124,0
VKSPL,20140602,0.5,0.55,0.45,0.55,881247,0
VLSFINANCE,20140602,16.75,16.75,15.8,16.2,14552,0
VMART,20140602,315,315,301.05,303.3,2576,0
VOLTAMP,20140602,636.1,660,636.1,647.7,5419,0
VOLTAS,20140602,187.95,194.9,184.9,193.55,2933488,0
VSSL,20140602,28,29.65,27.45,27.8,5246,0
VSTIND,20140602,1830,1830,1790,1793.1,10146,0
VSTTILLERS,20140602,1261.2,1289.05,1255,1272.95,11188,0
VTL,20140602,377,385,371,383.05,87404,0
VTMLTD,20140602,18.75,18.75,18.75,18.75,11,0
VTXIND,20140602,4.55,4.55,4.55,4.55,2400,0
WABAG,20140602,1179,1268,1158,1197.55,114345,0
WABCOINDIA,20140602,2570,2618.3,2465.05,2579.05,1443,0
WALCHANNAG,20140602,106.05,111.1,102,109.95,931349,0
WANBURY,20140602,22.5,23.5,22.5,23,7219,0
WEBELSOLAR,20140602,12.8,12.8,12.8,12.8,1286,0
WEIZFOREX,20140602,105,115,105,111.9,5308,0
WEIZMANIND,20140602,9.8,10.65,9.25,10.15,1504,0
WELCORP,20140602,80.95,82.45,79.25,81.65,110612,0
WELINV,20140602,24,24.2,24,24.2,439,0
WELPROJ,20140602,29,29.45,29,29.45,33119,0
WELSPUNIND,20140602,124.7,136,124.7,134.25,217646,0
WENDT,20140602,1468,1493.95,1410.15,1477.95,187,0
WHEELS,20140602,588,600,585,595.2,11365,0
WHIRLPOOL,20140602,298.7,302.55,291.25,297.25,62490,0
WILLAMAGOR,20140602,49.2,49.2,44.65,45.45,1257,0
WINDMACHIN,20140602,31.05,34,31.05,32.75,50537,0
WINSOME,20140602,2.55,2.6,2.5,2.55,140470,0
WINSOMEDJ,20140602,5.75,5.85,5.35,5.75,136478,0

WIPRO,20140602,506.7,507,498,499.1,1189526,0
WOCKPHARMA,20140602,597.65,626.45,597.65,613,1145010,0
WONDERLA,20140602,204.85,204.9,196,201.05,464566,0
WSI,20140602,12.35,12.75,12.35,12.35,52,0
WSTCSTPAPR,20140602,58.1,59.75,56.65,57.45,69639,0
WYETH,20140602,856,898,856,879.6,12523,0
XCHANGING,20140602,18,18.75,18,18.45,7018,0
XLENERGY,20140602,3.3,3.3,3.3,3.3,5802,0
XPROINDIA,20140602,39.9,41.5,37.85,38,8945,0
YESBANK,20140602,572.9,578.55,560.3,575.65,4761334,0
ZANDUREALT,20140602,1300,1329.95,1297.1,1308.35,4198,0
ZEEL,20140602,265.2,269.05,264.2,265,1809308,0
ZEELEARN,20140602,28.6,30.75,28.35,30.1,1176982,0
ZEEMEDIA,20140602,18.15,18.45,17.65,17.9,1843897,0
ZENITHBIR,20140602,1.7,1.8,1.6,1.7,164208,0
ZENITHCOMP,20140602,4.05,4.05,4.05,4.05,5250,0
ZENITHINFO,20140602,3.65,3.65,3.65,3.65,1857,0
ZENSARTECH,20140602,370,380.95,367.2,378.1,46754,0
ZICOM,20140602,82.9,90.8,82.9,89.7,453557,0
ZODIACLOTH,20140602,390,400,387,398.55,1317,0
ZODJRDMKJ,20140602,24,24,23.9,24,866,0
ZUARI,20140602,155.15,164.8,152.6,160.2,12851,0
ZUARIGLOB,20140602,79.9,83.2,79.6,80.45,24835,0
ZYDUSWELL,20140602,553.9,559.9,532.55,539.25,21874,0
ZYLOG,20140602,14,15,12.25,12.35,4962810,0