20MICRONS,20150602,32.7,32.8,32,32.

15,54086,0
3IINFOTECH,20150602,3.15,3.15,3.15,3.15,353829,0
3MINDIA,20150602,9080,9123,8630,8690.7,2277,0
8KMILES,20150602,688.85,704.6,663.05,679.75,12560,0
A2ZINFRA,20150602,14.55,14.85,14.2,14.35,136181,0
AARTIDRUGS,20150602,669.1,679,651,654.35,20822,0
AARTIIND,20150602,312.15,316.7,311.85,313.8,30637,0
AARVEEDEN,20150602,39,40.5,38.5,39,4659,0
ABAN,20150602,391.1,391.3,376.05,378,486250,0
ABB,20150602,1339.4,1349,1310.1,1316.65,16966,0
ABBOTINDIA,20150602,3955.05,4065,3955.05,4002.55,5068,0
ABCIL,20150602,221,222,214.95,216.25,3075,0
ABGSHIP,20150602,144.4,148,140.6,142.55,175652,0
ABIRLANUVO,20150602,1776.7,1792.05,1731.05,1740.95,152420,0
ACC,20150602,1515,1520.15,1470,1481.2,346531,0
ACCELYA,20150602,935.8,985,935.8,952.6,13597,0
ACE,20150602,39.65,39.8,38.65,39.1,115687,0
ACROPETAL,20150602,2.95,3.2,2.45,2.65,71089,0
ADANIENT,20150602,638,653.45,621.5,637,17253576,0
ADANIPORTS,20150602,318.1,321,306.2,309.15,7395219,0
ADANIPOWER,20150602,37.45,37.6,36.05,36.25,6884916,0
ADFFOODS,20150602,69.75,69.75,66.5,66.75,28416,0
ADHUNIK,20150602,17.3,17.65,16.8,16.9,29938,0
ADI,20150602,287.95,287.95,280,280,8,0
ADLABS,20150602,150.3,154.2,145.3,146.9,38401,0
ADORWELD,20150602,233.25,235,222.5,226.1,4192,0
ADSL,20150602,23.05,23.5,21.55,22.1,70343,0
ADVANIHOTR,20150602,47,47.45,46.3,46.7,416,0
ADVANTA,20150602,499.9,509.4,481.05,486.6,36737,0
AEGISCHEM,20150602,695.65,695.65,666.1,672,14963,0
AFL,20150602,71.25,71.9,70.5,70.7,1665,0
AGARIND,20150602,99.4,106.6,99.4,104.35,11822,0
AGCNET,20150602,120,125,114.4,117,41250,0
AGRITECH,20150602,5.55,5.55,5.55,5.55,100,0
AGRODUTCH,20150602,5.35,5.35,5.35,5.35,97,0
AHLEAST,20150602,178,184.9,178,181.35,1103,0
AHLUCONT,20150602,223.5,229.5,218.25,220.65,39226,0
AHLWEST,20150602,121,127,115.05,118,1099,0
AIAENG,20150602,1009,1016,991.8,998,79067,0
AIL,20150602,726.55,735,720.1,724.25,16602,0
AJANTPHARM,20150602,1615,1645.75,1542.75,1558.2,354461,0
AJMERA,20150602,155.65,158.4,144,145.15,193820,0
AKSHOPTFBR,20150602,15.35,15.35,14.85,14.9,175118,0
AKZOINDIA,20150602,1357.05,1375.05,1357.05,1369.35,21745,0
ALBK,20150602,106.8,107.5,98.6,99.25,2981059,0
ALCHEM,20150602,26,26.4,24.5,25.1,15375,0
ALEMBICLTD,20150602,34.05,34.35,33.1,33.35,188467,0
ALICON,20150602,284.5,284.5,265,267.95,3692,0
ALKALI,20150602,43.25,44,41.45,42.6,7993,0
ALKYLAMINE,20150602,297,297,271.6,283.85,24494,0
ALLCARGO,20150602,327.35,327.55,317.3,318.5,70504,0
ALLSEC,20150602,24.5,24.5,23.25,24.15,3441,0
ALMONDZ,20150602,10.55,11,10.5,10.6,78527,0
ALOKTEXT,20150602,6.95,7.15,6.65,6.75,3663636,0
ALPA,20150602,11.95,12.2,11.4,12,4200,0
ALPHAGEO,20150602,422.45,435.95,413,417.15,1755,0
ALSTOMT&D,20150602,540.25,543.9,532.4,535.45,20989,0
AMARAJABAT,20150602,868.3,896.8,868.3,878.45,360217,0
AMBIKCO,20150602,929,929,900,906.7,24434,0
AMBUJACEM,20150602,239.05,240.1,229.05,231.3,1281246,0

AMDIND,20150602,22.5,23.9,22.5,22.9,1519,0
AMRUTANJAN,20150602,455.05,458.15,453.3,455,12920,0
AMTEKAUTO,20150602,161,161.4,152.5,153.75,2446464,0
AMTEKINDIA,20150602,182.1,183,177,181.3,1328166,0
AMTL,20150602,14,14.25,14,14,863,0
ANANTRAJ,20150602,36.6,36.8,35.55,35.7,246949,0
ANDHRABANK,20150602,79.8,80.2,74.9,75.2,3818338,0
ANDHRACEMT,20150602,8,8,7.5,7.75,12002,0
ANDHRSUGAR,20150602,94.5,94.6,90.55,93,12146,0
ANGIND,20150602,39.8,40.8,36.4,38.8,183585,0
ANIKINDS,20150602,25.4,25.4,25.4,25.4,25,0
ANKITMETAL,20150602,2.85,3.05,2.85,3.05,320479,0
ANSALAPI,20150602,22.65,22.65,21.75,21.9,49329,0
ANSALHSG,20150602,26,26.3,25.5,25.55,13898,0
ANTGRAPHIC,20150602,0.1,0.15,0.1,0.15,19900,0
APARINDS,20150602,332.25,338,329,334.45,14648,0
APCOTEXIND,20150602,470,470,460.1,461.5,6530,0
APLAPOLLO,20150602,431.1,431.55,415,419.8,4887,0
APLLTD,20150602,541,554.8,541,550.3,273805,0
APOLLOHOSP,20150602,1224,1224,1201.3,1207,112464,0
APOLLOTYRE,20150602,185,185.6,175.05,176,2352601,0
APOLSINHOT,20150602,168,185,168,183.05,311,0
APTECHT,20150602,57.55,57.9,55.6,55.8,71668,0
ARCHIDPLY,20150602,40.9,40.9,37.05,37.3,144235,0
ARCHIES,20150602,19.15,19.85,19,19.1,63592,0
ARCOTECH,20150602,346.6,348,339,340.9,71347,0
ARIES,20150602,102.65,108.9,102.65,105.8,32045,0
AROGRANITE,20150602,56.45,56.45,52.45,53.9,3605,0
ARROWCOAT,20150602,470,477,448.75,454.6,9109,0
ARROWTEX,20150602,22,23.8,21.6,22.6,22360,0
ARSHIYA,20150602,46.4,47,42.25,44.1,59702,0
ARSSINFRA,20150602,31.1,31.3,29.1,29.25,85107,0
ARVIND,20150602,247.5,248.1,234.25,236.1,2447036,0
ARVINDREM,20150602,13.15,13.4,12.65,12.85,310752,0
ASAHIINDIA,20150602,165.55,165.55,152.2,153.2,93885,0
ASAHISONG,20150602,122.95,123,118,119.3,4453,0
ASAL,20150602,36.4,37.1,36.3,37.1,290,0
ASHAPURMIN,20150602,66,66,64.05,65.25,39795,0
ASHIANA,20150602,235,236,230.55,233,18667,0
ASHIMASYN,20150602,9,9.4,8.85,9,44648,0
ASHOKA,20150602,178.2,180,173,178.4,195894,0
ASHOKLEY,20150602,72.25,72.45,68.4,69.2,10569814,0
ASIANHOTNR,20150602,99.1,100,98.1,98.1,269,0
ASIANPAINT,20150602,789.1,794.3,756,759.2,1014316,0
ASIANTILES,20150602,115.6,121.4,111.2,114.75,58568,0
ASSAMCO,20150602,3.8,3.8,3.65,3.7,190450,0
ASTEC,20150602,181,191,178.05,187.7,861784,0
ASTRAL,20150602,389.9,389.9,361,372,88412,0
ASTRAMICRO,20150602,110.8,113.2,108.5,109.2,395038,0
ASTRAZEN,20150602,968.2,977,922.95,945.05,18578,0
ATFL,20150602,595.05,599.95,578.15,589.55,4648,0
ATLANTA,20150602,59.05,60.25,57.5,58.05,21624,0
ATLASCYCLE,20150602,217.8,217.8,210.3,211.1,9876,0
ATUL,20150602,1189.45,1194.65,1179.1,1185.05,15642,0
ATULAUTO,20150602,464.55,467.4,436.25,440.5,83445,0
AURIONPRO,20150602,191.05,194.7,188.05,189.5,9038,0
AUROPHARMA,20150602,1379.5,1398.8,1309.75,1323.25,1552906,0
AUSOMENT,20150602,29,30,28.35,29.6,622,0
AUSTRAL,20150602,0.55,0.55,0.55,0.55,11523,0
AUTOAXLES,20150602,745,769.9,735.05,746,3358,0

AUTOIND,20150602,60.45,60.45,56.7,57.05,43867,0
AUTOLITIND,20150602,44.1,44.9,42.1,43.75,2706,0
AVANTIFEED,20150602,1592.25,1610,1580.1,1583.3,1016,0
AVTNPL,20150602,29.1,30.2,29.1,29.65,33292,0
AXISBANK,20150602,582,582.4,548.4,553.1,6978299,0
AXISCADES,20150602,189.1,198.5,189,192.85,91668,0
AXISGOLD,20150602,2515,2515,2509.2,2510.4,54,0
BAFNAPHARM,20150602,27.7,27.75,26.15,26.45,11540,0
BAGFILMS,20150602,2.85,2.9,2.65,2.75,176732,0
BAJAJ-AUTO,20150602,2342,2347.05,2262.15,2270.7,516279,0
BAJAJCORP,20150602,464.45,465,449.95,450.15,174489,0
BAJAJELEC,20150602,287,294.75,285.05,289.4,544743,0
BAJAJFINSV,20150602,1501.5,1525,1448.9,1505.3,249153,0
BAJAJHIND,20150602,14.9,14.9,14.35,14.45,324147,0
BAJAJHLDNG,20150602,1322.5,1335,1318.95,1327.25,5407,0
BAJFINANCE,20150602,4441,4441,4247.5,4284.7,26724,0
BALAJITELE,20150602,70.35,71.6,69.45,69.95,98452,0
BALAMINES,20150602,112,116,112,115.1,52723,0
BALKRISIND,20150602,720,733.95,715,718.9,67062,0
BALLARPUR,20150602,14.1,14.65,14.1,14.35,336657,0
BALMLAWRIE,20150602,580,580,565,575.05,8989,0
BALPHARMA,20150602,61.95,61.95,57.1,58.15,18857,0
BALRAMCHIN,20150602,42.5,42.6,41.35,41.8,330802,0
BANARBEADS,20150602,31,33.5,31,33,1433,0
BANARISUG,20150602,893.05,893.05,860,862.3,298,0
BANCOINDIA,20150602,102.5,103.6,98.1,100.25,27940,0
BANKBARODA,20150602,165,165.4,158.1,160.4,6924607,0
BANKBEES,20150602,1887,2000,1802,1807.57,5279,0
BANKINDIA,20150602,197,197.2,188.5,189.2,4190633,0
BANSWRAS,20150602,64.3,64.35,61,62.3,1520,0
BARTRONICS,20150602,10,10.3,9.6,9.7,43313,0
BASF,20150602,1095,1095,1065.2,1069.7,4571,0
BASML,20150602,186.85,186.85,177.7,185.85,512,0
BATAINDIA,20150602,1057.15,1057.95,1024,1034.95,294149,0
BAYERCROP,20150602,3670,3698,3580,3655.35,13508,0
BBL,20150602,565.5,573.35,556,557.8,2762,0
BBTC,20150602,518.4,518.4,481.15,483.85,222616,0
BEARDSELL,20150602,56.5,56.5,56.5,56.5,8,0
BEDMUTHA,20150602,13,13.85,13,13.25,2462,0
BEL,20150602,3575,3585,3430.1,3472.9,234249,0
BEML,20150602,1060,1068,1016,1038.3,292204,0
BEPL,20150602,17.7,19,16.45,17.55,1516,0
BERGEPAINT,20150602,209.95,210.75,203.65,204.1,170824,0
BFINVEST,20150602,161.5,161.5,150.45,151.75,5479,0
BFUTILITIE,20150602,636.4,638,606.8,609.6,245553,0
BGLOBAL,20150602,3.15,3.15,3.15,3.15,7950,0
BGRENERGY,20150602,114.05,114.1,110.75,111.7,61114,0
BHAGYNAGAR,20150602,16.6,17.3,16.2,16.95,609,0
BHARATFORG,20150602,1214.9,1240,1194.6,1209.25,884135,0
BHARATGEAR,20150602,68.05,72.8,68.05,68.5,25413,0
BHARATRAS,20150602,900,900.05,867,877.7,1303,0
BHARTIARTL,20150602,420.35,424.5,412.75,418.1,4289191,0
BHEL,20150602,255.8,257.5,248.75,251.1,3542915,0
BHUSANSTL,20150602,57.45,57.45,53.7,54.8,136329,0
BIL,20150602,465.75,476.9,465.15,466.85,13241,0
BILENERGY,20150602,0.95,1.05,0.95,1.05,204,0
BINANIIND,20150602,92,92,90.1,90.75,30495,0
BINDALAGRO,20150602,19.8,20.35,19.3,20,106541,0
BIOCON,20150602,456.6,464.95,450,454.25,754272,0
BIRLACORPN,20150602,409.1,416.8,409.05,412.1,3549,0

BIRLACOT,20150602,0.1,0.15,0.1,0.1,678458,0
BIRLAERIC,20150602,50.3,53.7,50.3,51.85,4328,0
BIRLAMONEY,20150602,27.5,27.5,25.35,25.45,5231,0
BLBLIMITED,20150602,3.8,3.95,3.8,3.95,3300,0
BLISSGVS,20150602,123.5,123.65,117,118.1,63929,0
BLKASHYAP,20150602,11.4,11.55,11.1,11.45,28974,0
BLUEDART,20150602,6142,6176.55,6051,6088.95,11346,0
BLUESTARCO,20150602,350.45,350.8,337,341.15,141614,0
BLUESTINFO,20150602,176.35,179.25,172.1,173.25,1910,0
BODALCHEM,20150602,30.35,31,29.1,29.75,143867,0
BOMDYEING,20150602,67.35,67.9,66.1,66.9,356974,0
BOSCHLTD,20150602,23400,23500,22581,22744.1,21635,0
BPCL,20150602,862.75,868.95,844.1,846.75,1115533,0
BPL,20150602,26.9,26.9,25.6,25.85,45875,0
BRFL,20150602,125,126.65,120.1,121.7,4198,0
BRIGADE,20150602,145,146.75,143.95,144.95,68435,0
BRITANNIA,20150602,2571,2596.5,2501.1,2509.1,118697,0
BROOKS,20150602,46.15,46.7,43.5,43.85,41517,0
BSELINFRA,20150602,2.2,2.3,2,2,40239,0
BSL,20150602,43,44.1,41.85,42.2,2465,0
BSLGOLDETF,20150602,2525.2,2545.05,2525.2,2535,20,0
BSLIMITED,20150602,35,36,34.75,35.55,537784,0
BURNPUR,20150602,7.8,7.95,7.75,7.8,21676,0
BUTTERFLY,20150602,154.85,154.85,148.3,150.05,1178,0
BVCL,20150602,14.7,15.6,14.55,15.2,4276,0
BYKE,20150602,163.7,164.9,162.05,163.65,173207,0
CADILAHC,20150602,1880,1884.7,1830.1,1850.9,150997,0
CAIRN,20150602,195.85,197.9,193,194.1,2367308,0
CAMLINFINE,20150602,97,99.85,94.1,96.25,55708,0
CANBK,20150602,344.05,344.6,324.35,325.85,3005743,0
CANDC,20150602,20,20,17.5,17.9,16204,0
CANFINHOME,20150602,681.5,698,645.5,653.25,41135,0
CANTABIL,20150602,62.5,64,60.5,61.05,5985,0
CAPF,20150602,412.85,414.4,388.8,391.1,191468,0
CAPLIPOINT,20150602,955.05,955.05,906,915.5,4505,0
CARBORUNIV,20150602,160.4,163.5,159,159.8,14241,0
CAREERP,20150602,156.25,161,156.25,158.9,14065,0
CARERATING,20150602,1500.65,1540,1475,1519.85,114622,0
CASTROLIND,20150602,471.5,474.25,456.4,460.25,125511,0
CCCL,20150602,4.15,4.2,4.1,4.15,11637,0
CCHHL,20150602,10.2,10.55,10.2,10.25,8829,0
CCL,20150602,180.2,181.15,176,178.5,184684,0
CEATLTD,20150602,788,792.7,745,751.5,206460,0
CEBBCO,20150602,21.05,21.6,19.8,20.1,122968,0
CELEBRITY,20150602,13,13,12.35,12.45,8866,0
CELESTIAL,20150602,31.35,31.35,31.35,31.35,4800,0
CENTENKA,20150602,160,160.1,157,157.5,22970,0
CENTEXT,20150602,1.25,1.35,1.2,1.35,9674,0
CENTRALBK,20150602,105.25,106,103,103.5,519298,0
CENTUM,20150602,780.05,805,732,744.55,25099,0
CENTURYPLY,20150602,207.85,208.3,200.05,201.5,244120,0
CENTURYTEX,20150602,656,667.05,630,633.7,1116921,0
CERA,20150602,2308.85,2350.25,2221.5,2271.75,2681,0
CEREBRAINT,20150602,12,12.45,11.8,11.8,77544,0
CESC,20150602,550.95,550.95,535,537.75,285649,0
CGCL,20150602,154.7,156,150,150.7,469,0
CHAMBLFERT,20150602,61.8,62,60.5,60.9,79178,0
CHEMFALKAL,20150602,69.5,70,66,66.25,6901,0
CHENNPETRO,20150602,112.85,115.3,108.1,108.7,988410,0
CHOLAFIN,20150602,600,615,584,599.45,29985,0

CHROMATIC,20150602,3.6,3.65,3.45,3.5,22211,0
CIGNITITEC,20150602,377.95,377.95,365.3,368.3,13791,0
CIMMCO,20150602,93.6,93.8,90,91.05,23674,0
CINELINE,20150602,14.15,14.6,14.1,14.1,1838,0
CINEVISTA,20150602,3,3,3,3,55,0
CIPLA,20150602,666,667.8,639.35,641.3,1725187,0
CLNINDIA,20150602,810,810,802,807.5,12147,0
CLUTCHAUTO,20150602,13.15,13.95,13,13.35,3509,0
CMAHENDRA,20150602,7.35,7.35,6.75,6.9,455642,0
CMC,20150602,2018,2026.45,1980,1989.75,20992,0
CNOVAPETRO,20150602,17.8,17.8,17.8,17.8,100,0
COALINDIA,20150602,392,393.45,382.5,383.5,2191899,0
COLPAL,20150602,1989.3,1993.1,1946,1950.25,93368,0
COMPUSOFT,20150602,9.9,9.9,9.2,9.2,15524,0
CONCOR,20150602,1780,1810,1715,1729.85,202852,0
CONSOFINVT,20150602,39.7,39.7,39.7,39.7,5,0
CORDSCABLE,20150602,22.8,23.25,22.8,23.25,150,0
COREEDUTEC,20150602,7,7.05,6.5,6.6,94463,0
COROMANDEL,20150602,248,249.85,237,238.25,41325,0
CORPBANK,20150602,56.85,57.35,55.05,55.4,206994,0
COSMOFILMS,20150602,112,116.4,108,109.1,33006,0
COUNCODOS,20150602,2.65,2.85,2.65,2.65,11025,0
COX&KINGS,20150602,293.1,294.35,286.5,290.6,258380,0
CPSEETF,20150602,25.15,25.17,24.55,24.69,190691,0
CREATIVEYE,20150602,3,3.25,3,3.25,829,0
CREST,20150602,47,48.45,46,48.45,107,0
CRISIL,20150602,2065.85,2065.85,2027.85,2043.25,9590,0
CRMFGETF,20150602,2584,2584,2575,2580,10,0
CROMPGREAV,20150602,169.65,169.85,166.25,167.05,1988064,0
CTE,20150602,23.15,23.15,23.15,23.15,5921,0
CUB,20150602,103,103.25,101.05,102.5,400371,0
CUMMINSIND,20150602,917,917,883.35,898.5,260628,0
CURATECH,20150602,8.1,8.1,8.1,8.1,100,0
CYBERTECH,20150602,32.8,32.8,29.05,29.15,9424,0
CYIENT,20150602,550,550,530,533.95,51058,0
DAAWAT,20150602,142.05,142.05,132.3,133.95,20538,0
DABUR,20150602,272.7,273.55,265.65,266.75,783535,0
DALMIABHA,20150602,644.7,650,596.65,602.25,246806,0
DALMIASUG,20150602,20.95,20.95,19,19.05,8950,0
DATAMATICS,20150602,58,58,55.5,56.05,60657,0
DBCORP,20150602,345.75,346.8,332,337.9,17846,0
DBREALTY,20150602,67.2,68.5,64.9,67.15,135330,0
DBSTOCKBRO,20150602,34.3,34.4,31.2,32.75,20295,0
DCBBANK,20150602,133,133.35,126,126.6,1266405,0
DCM,20150602,94.25,94.85,91.05,92.75,57790,0
DCMSHRIRAM,20150602,114.9,116,107.5,110.15,15784,0
DCW,20150602,17.3,17.45,17,17.05,158656,0
DECCANCE,20150602,432,443,414.05,425.5,3854,0
DEEPAKFERT,20150602,127.5,129.45,123.85,124.55,43910,0
DEEPAKNTR,20150602,70,71.8,68.6,69.6,19953,0
DEEPIND,20150602,81.95,81.95,79.25,79.25,28181,0
DELTACORP,20150602,77.8,78.4,75.55,75.85,519169,0
DEN,20150602,152,153.9,142.6,146.25,153714,0
DENABANK,20150602,48.8,48.8,47.5,47.7,428027,0
DENORA,20150602,148,148,144.05,146,1801,0
DHAMPURSUG,20150602,32,32.5,31.55,31.75,42418,0
DHANBANK,20150602,35,35.9,34.65,34.85,368431,0
DHANUKA,20150602,641.9,645,595.1,604.15,18480,0
DHARSUGAR,20150602,15,15,11.55,13.6,42099,0
DHFL,20150602,445.4,445.9,417,418.9,729584,0

DHUNINV,20150602,114.9,114.9,112,112,285,0
DIAPOWER,20150602,42.5,42.5,40.5,40.5,131675,0
DICIND,20150602,460,461.5,443,446.7,1698,0
DIGJAM,20150602,7.35,7.4,7.1,7.1,44079,0
DISHMAN,20150602,141.9,144.35,140,140.55,417762,0
DISHTV,20150602,102,102.4,97,97.75,9537099,0
DIVISLAB,20150602,1818.05,1839.9,1801,1812.85,101029,0
DLF,20150602,119.2,119.35,111.2,113.1,6011361,0
DLINKINDIA,20150602,177,179,171.4,174.1,21605,0
DOLPHINOFF,20150602,107.7,110.95,103.55,104.2,50189,0
DONEAR,20150602,10.95,10.95,10.2,10.35,30847,0
DPL,20150602,72.5,73.25,71,71.25,11471,0
DPSCLTD,20150602,14,15,13.75,14.45,716,0
DQE,20150602,19.8,19.95,19.35,19.5,7912,0
DREDGECORP,20150602,378.1,382.5,366.3,368.15,25558,0
DRREDDY,20150602,3525,3531.1,3465,3473.75,172239,0
DSKULKARNI,20150602,82.5,82.5,80.4,81.95,9101,0
DTIL,20150602,235,235,206,211.55,2745,0
DUNCANSLTD,20150602,15.55,16.45,15.35,16.45,810,0
DWARKESH,20150602,22.5,24,22.5,23.2,9976,0
DYNAMATECH,20150602,2949,2949,2750,2837.1,11841,0
DYNATECH,20150602,3.3,3.3,3.25,3.25,36087,0
EASTSILK,20150602,1.75,1.75,1.7,1.7,980,0
EASUNREYRL,20150602,37,37.8,36.1,36.25,12054,0
ECEIND,20150602,128.1,136,123.15,135,697,0
ECLERX,20150602,1570.05,1570.05,1522,1532.5,18605,0
EDELWEISS,20150602,63,63,60.75,61.05,399151,0
EDL,20150602,29.7,32,29.15,30.15,89165,0
EDUCOMP,20150602,13.3,13.3,12.6,12.75,570672,0
EICHERMOT,20150602,18867.55,18958,17980,18145.2,109788,0
EIDPARRY,20150602,162.95,163.75,157.3,158.4,24612,0
EIHAHOTELS,20150602,212.65,212.65,197.1,197.65,728,0
EIHOTEL,20150602,105.6,106.9,103.1,105.4,63859,0
EIMCOELECO,20150602,460,460,441.1,447,336,0
EKC,20150602,9.25,9.3,9.1,9.1,45364,0
ELAND,20150602,28.9,28.9,28.9,28.9,27669,0
ELDERPHARM,20150602,78.9,78.9,74.5,75.6,18520,0
ELECON,20150602,66.4,66.4,62.6,63.55,432195,0
ELECTCAST,20150602,18.15,18.35,17.9,18,170453,0
ELECTHERM,20150602,23.25,26.15,23.25,24.8,896,0
ELGIEQUIP,20150602,130,130.75,126.75,127,7973,0
ELGIRUBCO,20150602,23.55,24,22,23.2,7873,0
EMAMIINFRA,20150602,34.5,35.5,33.55,34.65,22334,0
EMAMILTD,20150602,1128.85,1146.7,1040.6,1063.65,350396,0
EMCO,20150602,30.4,30.4,29,29.25,36916,0
EMKAY,20150602,61.7,63,60,62.1,3976,0
EMMBI,20150602,22,22,20.5,20.65,48241,0
ENERGYDEV,20150602,16.3,16.3,16,16,251,0
ENGINERSIN,20150602,211,212.35,203.8,205.15,285145,0
ENIL,20150602,674.9,674.9,662.2,668.8,3260,0
ENTEGRA,20150602,3.5,3.75,3.5,3.75,533,0
EON,20150602,33.5,35,33.1,34.65,8486,0
ERAINFRA,20150602,5.5,5.7,5.4,5.45,123304,0
EROSMEDIA,20150602,432.05,434,411.5,414.35,82759,0
ESABINDIA,20150602,652,672.5,650,653.1,661,0
ESCORTS,20150602,113.95,114.9,110.1,111,490895,0
ESL,20150602,3.9,3.95,3.8,3.9,655543,0
ESSAROIL,20150602,103.3,103.85,102,102.15,109049,0
ESSARPORTS,20150602,104.6,104.9,104,104.5,6086,0
ESSARSHPNG,20150602,20.2,20.45,19.75,20,11436,0

ESSDEE,20150602,280,280,265,267.1,88719,0
ESSELPACK,20150602,130.35,133.95,129.6,130.1,88408,0
ESTER,20150602,20.1,20.2,19.4,19.85,6794,0
EUROCERA,20150602,4.85,5.25,4.85,5.25,1716,0
EUROMULTI,20150602,1.45,1.45,1.45,1.45,300,0
EUROTEXIND,20150602,22.05,22.05,21.95,21.95,350,0
EVEREADY,20150602,315.7,320,309.25,311.95,694289,0
EVERESTIND,20150602,324.7,326.8,316.05,316.7,4793,0
EVERONN,20150602,23,23.4,22.3,22.95,31462,0
EXCEL,20150602,16.4,16.4,15.5,15.75,1055,0
EXCELCROP,20150602,804.95,849,800,836.15,5713,0
EXCELINDUS,20150602,273,277.65,265.5,271.25,14497,0
EXIDEIND,20150602,154.2,154.85,149.2,150.85,1272279,0
FACT,20150602,25.4,25.85,24.5,24.9,24789,0
FAGBEARING,20150602,4094,4157.65,4025,4077.5,1178,0
FARMAXIND,20150602,0.5,0.55,0.5,0.55,341605,0
FCEL,20150602,12.3,12.3,11.75,12.1,540235,0
FCL,20150602,170,176,169.1,171.25,14515,0
FCSSOFT,20150602,0.3,0.3,0.25,0.25,136337,0
FDC,20150602,153.9,154.95,152.25,153.1,22992,0
FEDDERLOYD,20150602,79,79.35,76.8,77.15,51943,0
FEDERALBNK,20150602,143.15,143.4,138.1,138.9,991340,0
FIEMIND,20150602,603,603,579.1,583.2,29375,0
FILATEX,20150602,27.75,28.5,26.1,27.9,2624,0
FINANTECH,20150602,162.25,163.6,158.7,159.4,76894,0
FINCABLES,20150602,251,252,239.8,241.2,78540,0
FINPIPE,20150602,287.2,287.25,272,274.25,32357,0
FLEXITUFF,20150602,226.05,229.6,220.5,222.15,22115,0
FLFL,20150602,82,83.25,79.75,80.3,52542,0
FMGOETZE,20150602,429.8,429.8,410.1,414.45,740,0
FMNL,20150602,13,13.25,13,13.25,3986,0
FORTIS,20150602,163.1,166.8,160,161.7,1083836,0
FOSECOIND,20150602,1129.95,1153.4,1129.95,1140,357,0
FRL,20150602,119.85,119.85,114.7,115.4,254906,0
FRLDVR,20150602,93,93.75,88.95,89.4,17181,0
FSL,20150602,30.9,31.8,30.1,30.45,1105228,0
GABRIEL,20150602,79,79.5,78,78.25,88477,0
GAEL,20150602,35.8,36.35,35.2,35.3,20859,0
GAIL,20150602,388.2,391.2,385.75,389,729090,0
GAL,20150602,62,62.05,57.05,59.85,32627,0
GALLANTT,20150602,23.9,24,21.7,23.1,6175,0
GALLISPAT,20150602,412,413,409,409.5,13283,0
GAMMNINFRA,20150602,11.8,11.9,11.4,11.45,328878,0
GAMMONIND,20150602,19.3,19.5,18.6,18.7,104686,0
GANDHITUBE,20150602,247.1,252,245,247.55,3209,0
GANECOS,20150602,169.6,169.6,165,167.05,12898,0
GANESHHOUC,20150602,125.7,127.95,118.75,119.9,94233,0
GARDENSILK,20150602,29,29,27.25,27.65,47604,0
GARWALLROP,20150602,203.4,212,198,200.85,48147,0
GATI,20150602,175.85,177.05,165.35,165.95,992936,0
GAYAPROJ,20150602,206.95,207.7,197.7,200.45,22280,0
GDL,20150602,380,399.7,368.65,375.75,570552,0
GEECEE,20150602,56.8,56.8,53.9,54.85,3155,0
GEINDSYS,20150602,10.8,11.1,10.65,10.75,3832,0
GENESYS,20150602,57,57,52.4,55.8,6438,0
GENUSPAPER,20150602,2,2,1.9,1.9,6208,0
GENUSPOWER,20150602,26,26,24.85,24.95,77600,0
GEOJITBNPP,20150602,55.45,55.55,53.1,54,234800,0
GEOMETRIC,20150602,130.1,132.7,128,128.2,293959,0
GESHIP,20150602,343,345.5,335,335.9,119557,0

GHCL,20150602,80.8,80.9,74.6,75.2,365358,0
GICHSGFIN,20150602,223.1,224,216.1,218.7,82078,0
GILLANDERS,20150602,51.1,54.35,51.1,51.55,2304,0
GILLETTE,20150602,4474.05,4490,4315,4376.4,9096,0
GINNIFILA,20150602,17,17.4,16.5,16.9,76256,0
GIPCL,20150602,83,83,81.45,81.8,13171,0
GITANJALI,20150602,43.9,45,43.1,43.45,224845,0
GKWLIMITED,20150602,567,567,501,514.05,180,0
GLAXO,20150602,3254,3309.3,3224.1,3297.75,21970,0
GLENMARK,20150602,873.15,884.9,853.05,861.2,1172117,0
GLOBALVECT,20150602,63,70.5,60.1,68.1,61234,0
GLOBOFFS,20150602,679.4,697.5,679,686.85,103982,0
GLOBUSSPR,20150602,52.5,52.95,50.5,51,54091,0
GMBREW,20150602,110.05,114.5,108,109.7,12576,0
GMDCLTD,20150602,100.9,100.9,98.45,98.6,353618,0
GMRINFRA,20150602,14.25,14.25,13.55,13.6,12593359,0
GNFC,20150602,64.1,64.35,63.35,63.65,46233,0
GOACARBON,20150602,76.15,77.1,74.55,75.05,15870,0
GODFRYPHLP,20150602,524,524,509.95,511.3,11132,0
GODREJCP,20150602,1099.9,1108,1067.35,1073.9,145167,0
GODREJIND,20150602,374.95,377.15,348.45,350.75,482122,0
GODREJPROP,20150602,269,272.05,251.95,255.25,85269,0
GOKEX,20150602,54,56.15,53,53.3,23021,0
GOKUL,20150602,16.35,16.35,15.5,15.5,1628,0
GOLDBEES,20150602,2440.1,2470.9,2439,2468.5,11347,0
GOLDENTOBC,20150602,40.3,42.85,39.25,39.6,3719,0
GOLDIAM,20150602,28,28.85,27.35,27.95,10067,0
GOLDINFRA,20150602,14.8,14.8,14.2,14.5,1891,0
GOLDSHARE,20150602,2469.7,2484.9,2457,2473.85,1967,0
GOLDTECH,20150602,4.75,4.9,4.2,4.8,11859,0
GOODLUCK,20150602,91.75,92.35,90.1,90.8,80560,0
GPIL,20150602,94.9,94.9,91.25,92.1,10436,0
GPPL,20150602,215.85,216.6,213,214.1,380779,0
GRANULES,20150602,85.6,86.4,83.3,83.5,700514,0
GRAPHITE,20150602,80,80.85,79.55,80.05,38126,0
GRASIM,20150602,3610,3616.3,3490,3502.35,49177,0
GRAVITA,20150602,31,31.7,30.6,30.9,19142,0
GREAVESCOT,20150602,125,125,122,123.25,64913,0
GREENLAM,20150602,412.15,415,408,411.5,676,0
GREENPLY,20150602,995.4,1005,985,993.9,2033,0
GREENPOWER,20150602,12.95,13,12.55,12.65,38693,0
GRINDWELL,20150602,710.1,729.9,710.1,719.9,9172,0
GRPLTD,20150602,1017.55,1100,1007,1088.25,77,0
GRUH,20150602,234.7,236.5,228.55,231.05,220098,0
GSCLCEMENT,20150602,21.05,21.85,20.7,21,10141,0
GSFC,20150602,70.45,71.75,69,69.15,304620,0
GSKCONS,20150602,6310,6414,6262,6368.4,10588,0
GSPL,20150602,119.05,122.45,117,121.5,442547,0
GSS,20150602,12.5,13.05,11.9,12.7,61047,0
GTL,20150602,12.95,12.95,12.6,12.7,60907,0
GTLINFRA,20150602,2.45,2.45,2.25,2.3,951666,0
GTNIND,20150602,10,10.5,10,10.45,7039,0
GTNTEX,20150602,10.5,10.5,10.5,10.5,100,0
GTOFFSHORE,20150602,54,54,50.65,51.4,30629,0
GUFICBIO,20150602,13.9,15,13.7,14.05,9016,0
GUJALKALI,20150602,171.1,174.15,167.8,168.55,17208,0
GUJAPOLLO,20150602,133,133,125,126.55,4317,0
GUJFLUORO,20150602,683.35,699,658.55,665.75,84195,0
GUJNRECOKE,20150602,4.15,4.15,4,4.05,873561,0
GUJNREDVR,20150602,2.8,2.9,2.7,2.75,13820,0

GULFCORP,20150602,148,155,147.1,149.45,4719,0
GULFOILLUB,20150602,475,478.5,452.5,458.75,8908,0
GULFPETRO,20150602,34.5,35.4,33.6,34.2,22813,0
GULPOLY,20150602,314,314,292,297,11569,0
GVKPIL,20150602,8.1,8.15,7.95,8,1237639,0
HANUNG,20150602,8.15,8.15,8.15,8.15,19988,0
HARITASEAT,20150602,172.1,172.1,160,165.45,1791,0
HARRMALAYA,20150602,44.5,44.5,43.2,43.4,2850,0
HATHWAY,20150602,51,51.05,45.65,49.75,206715,0
HATSUN,20150602,317.05,322.5,317,318.9,2045,0
HAVELLS,20150602,276.8,279.5,272.85,274.8,919391,0
HBLPOWER,20150602,52,52.4,49.6,50.2,553320,0
HBSTOCK,20150602,9.35,9.5,9.35,9.35,200,0
HCC,20150602,29.2,29.2,27.25,27.4,3897532,0
HCIL,20150602,16.2,16.5,15.15,15.75,27107,0
HCL-INSYS,20150602,36,39.05,34.8,37.85,4599288,0
HCLTECH,20150602,977,986.9,946.7,952.7,1165720,0
HDFC,20150602,1247,1250.1,1197.05,1203.1,2840010,0
HDFCBANK,20150602,1038.4,1040.3,1004.9,1008.8,1181502,0
HDFCMFGETF,20150602,2540,2554,2531.15,2543.55,386,0
HDIL,20150602,109.45,110.25,103.1,104.05,13481072,0
HEG,20150602,195,195,186.95,188.05,7948,0
HEIDELBERG,20150602,69.25,70.4,68,68.05,166825,0
HELIOSMATH,20150602,23.8,23.8,23,23.15,98648,0
HERCULES,20150602,166.25,166.45,157.1,158.15,16431,0
HERITGFOOD,20150602,376.8,399,369.95,390.7,135289,0
HEROMOTOCO,20150602,2692.25,2692.25,2601,2608.6,822000,0
HESTERBIO,20150602,600,603,570.25,582.25,3163,0
HEXATRADEX,20150602,21,21.6,20.2,21.2,2212,0
HEXAWARE,20150602,281.9,285,275.15,276.45,836550,0
HFCL,20150602,12.55,12.55,12.05,12.1,934781,0
HGS,20150602,521.95,529.25,518.8,524.4,3013,0
HIKAL,20150602,128.95,128.95,124.15,124.85,11776,0
HIL,20150602,624.85,635.6,618,620.9,9191,0
HILTON,20150602,20.3,20.3,18.4,19.15,3587,0
HIMATSEIDE,20150602,83.5,83.5,80,80.35,31964,0
HINDALCO,20150602,128.95,129.2,122.9,123.25,4980345,0
HINDCOMPOS,20150602,1120,1120,1115,1115,38,0
HINDCOPPER,20150602,63.2,63.2,61.2,61.4,88856,0
HINDDORROL,20150602,14.6,15.1,14.1,14.1,21755,0
HINDMOTORS,20150602,6.6,6.6,6.3,6.35,180129,0
HINDNATGLS,20150602,116.8,116.8,112,112,200,0
HINDOILEXP,20150602,38.6,38.85,37.1,37.4,406082,0
HINDPETRO,20150602,692.3,699.6,678.3,680.95,1320396,0
HINDUJAFO,20150602,32.5,36.8,32,33.05,2172,0
HINDUJAVEN,20150602,422.9,423,410,414.45,6052,0
HINDUNILVR,20150602,884,884.65,850.9,852.75,928603,0
HINDZINC,20150602,170,171.3,166.5,167.2,820036,0
HIRECT,20150602,70,70,65.5,66.5,6549,0
HITACHIHOM,20150602,1628.8,1630,1541.3,1549.45,51543,0
HITECHGEAR,20150602,268,273,249.9,255.85,13160,0
HITECHPLAS,20150602,87.65,89,82.45,84,27390,0
HMT,20150602,39.65,40.3,38.3,38.55,67498,0
HMVL,20150602,217.05,219,215,218.4,6053,0
HNGSNGBEES,20150602,2680,2680,2679.3,2679.3,101,0
HOCL,20150602,14,14.55,13.9,13.9,10893,0
HONAUT,20150602,7379.3,7390,7149.95,7195.45,1095,0
HONDAPOWER,20150602,1128.05,1135,1085,1099.15,4241,0
HOTELEELA,20150602,18.15,18.15,17.65,17.7,86795,0
HOVS,20150602,74.1,77.7,73.9,74.35,3233,0

HSIL,20150602,355,356.5,339.3,342.7,75401,0
HTMEDIA,20150602,97,97.5,94.65,97,33485,0
HUBTOWN,20150602,105.95,109.4,102.05,103.9,10944,0
IBREALEST,20150602,59.1,59.4,54.6,55.2,5115644,0
IBULHSGFIN,20150602,612.9,614.85,590.25,596.7,2454281,0
IBVENTURES,20150602,36.3,36.4,35.65,35.9,203873,0
IBWSL,20150602,11.5,11.7,10.9,11.05,37278,0
ICICIBANK,20150602,317,317.5,303,304.5,12711099,0
ICIL,20150602,607.9,624,585.1,594.2,71501,0
ICNX100,20150602,88,88,80.78,82.15,113,0
ICRA,20150602,4179,4207,4165.05,4184.5,2967,0
ICSA,20150602,2.8,2.9,2.75,2.75,20481,0
IDBI,20150602,71.45,71.45,67.2,67.7,4729366,0
IDBIGOLD,20150602,2562.05,2583,2552,2583,26,0
IDEA,20150602,173.4,174.3,170.1,172.45,3223529,0
IDFC,20150602,154.5,155.65,149.4,149.85,5819721,0
IFBAGRO,20150602,274.9,274.9,255.1,259.5,6432,0
IFBIND,20150602,540,557.15,513.9,517.95,48581,0
IFCI,20150602,30.7,30.9,29.6,29.7,3399066,0
IFGLREFRAC,20150602,115.35,116.5,112.3,114.9,18219,0
IGARASHI,20150602,506.8,507.75,486,489.2,57761,0
IGL,20150602,412,412,395.05,398.25,144402,0
IGOLD,20150602,2522.2,2540,2521,2540,37,0
IGPL,20150602,75.75,77.25,72.95,73.3,6360,0
IIFL,20150602,185,187.85,180.3,183.05,42167,0
IIFLNIFTY,20150602,841,879.99,841,861,1425,0
IITL,20150602,72.35,72.35,72.35,72.35,100,0
IL&FSENGG,20150602,78.35,81.25,76.1,76.75,256741,0
IL&FSTRANS,20150602,160.65,162.5,158.2,158.65,60114,0
IMFA,20150602,183,183,178.65,179.5,576,0
IMPAL,20150602,675,677.6,670,670.3,640,0
IMPEXFERRO,20150602,2,2.1,1.95,2.05,21820,0
INDBANK,20150602,9.45,10.4,9,9.15,63414,0
INDHOTEL,20150602,101.5,103.3,98.25,99.95,620422,0
INDIACEM,20150602,91.9,91.9,85.55,86.2,1815241,0
INDIAGLYCO,20150602,88.45,88.45,84.6,85.2,11543,0
INDIANB,20150602,167,168.7,160.95,161.5,65155,0
INDIANCARD,20150602,103.15,106.95,102.5,103.55,651,0
INDIANHUME,20150602,306,309.9,306,307.6,17271,0
INDLMETER,20150602,70.15,70.5,69.15,70,613,0
INDNIPPON,20150602,385.2,394.75,382.1,393.95,778,0
INDOCO,20150602,379.4,382.45,373,374.85,18453,0
INDORAMA,20150602,24.7,25.35,23.15,24,136149,0
INDOSOLAR,20150602,14.4,14.85,13.9,14.05,601498,0
INDOTECH,20150602,163.05,167.95,159.5,161.75,3316,0
INDOTHAI,20150602,18,18,18,18,10,0
INDOWIND,20150602,4.6,4.65,4.3,4.3,61310,0
INDRAMEDCO,20150602,55.9,55.9,53.5,53.9,40133,0
INDSWFTLAB,20150602,34.8,35,32.8,33.6,111349,0
INDSWFTLTD,20150602,5.2,5.2,4.85,4.9,1585,0
INDTERRAIN,20150602,655.5,666.55,641,645.7,3889,0
INDUSINDBK,20150602,883,884.05,842.5,847.15,885470,0
INFINITE,20150602,170,172.7,164.1,164.6,166911,0
INFOMEDIA,20150602,3.1,3.3,3.1,3.1,7262,0
INFRABEES,20150602,333,333,324,325.39,218,0
INFRATEL,20150602,465.1,474,445.4,453.8,2758029,0
INFY,20150602,2048.1,2055.1,2005,2008.65,1168285,0
INGERRAND,20150602,904.9,904.9,872,874.1,8355,0
INIFTY,20150602,86,89.88,86,87.5,3100,0
INNOIND,20150602,11.05,11.05,10.25,10.65,4075,0

INOXLEISUR,20150602,162.25,163.4,160.75,162.6,56934,0
INOXWIND,20150602,429.95,436.7,419.7,423.05,149221,0
INSECTICID,20150602,529,529,507,510.85,26147,0
INTELLECT,20150602,110.35,111.9,103.1,104.45,515585,0
INVENTURE,20150602,11.15,11.4,10.8,11.4,1788,0
IOB,20150602,42.75,42.95,41,41.15,1268611,0
IOC,20150602,355,356.15,347.5,349.1,629472,0
IOLCP,20150602,47.85,48.2,46,47.1,29946,0
IPAPPM,20150602,306.8,312,298.1,301.4,70893,0
IPCALAB,20150602,686,686,648.9,652.2,208637,0
IRB,20150602,254.5,255.7,246.05,248.5,1255172,0
ISFT,20150602,334,334,302.25,308.35,30987,0
ISMTLTD,20150602,9,9.45,8.6,9,22174,0
ITC,20150602,328.9,329.3,317.6,318.65,7232445,0
ITDCEM,20150602,649.85,657.6,646,651.95,8392,0
ITI,20150602,21.7,21.7,20.8,20.95,88351,0
IVC,20150602,20.3,20.6,19.8,20.4,361537,0
IVP,20150602,61.9,61.9,55.65,56.2,1828,0
IVRCLINFRA,20150602,14.15,14.45,13.75,13.8,2247174,0
IZMO,20150602,38.75,39.45,33.6,36.55,99338,0
J&KBANK,20150602,110,114.9,109.8,111.1,1014134,0
JAGRAN,20150602,119.95,122,117.75,118.55,15702,0
JAGSNPHARM,20150602,26.55,26.55,25,25.15,9984,0
JAIBALAJI,20150602,11.5,11.5,10,10.4,9266,0
JAICORPLTD,20150602,56.3,56.6,54.35,54.75,231725,0
JAIHINDPRO,20150602,22.6,23.5,22.5,23.5,12658,0
JAINSTUDIO,20150602,5.1,5.1,5.1,5.1,50,0
JAMNAAUTO,20150602,222,226,219.65,220.35,16247,0
JAYAGROGN,20150602,101,101,97,99.6,1031,0
JAYBARMARU,20150602,132.2,134.75,130.6,132,2878,0
JAYNECOIND,20150602,8.05,8.05,7.75,7.8,45993,0
JAYSREETEA,20150602,69.75,70.7,69.2,69.65,10848,0
JBCHEPHARM,20150602,239.35,240.65,236,236.9,59099,0
JBFIND,20150602,220.7,222.9,216.6,217.65,91413,0
JBMA,20150602,215.05,216,207,208.1,19900,0
JCTEL,20150602,0.4,0.4,0.35,0.35,5464,0
JENSONICOL,20150602,5.65,5.9,5.5,5.7,12443,0
JETAIRWAYS,20150602,361.8,366.4,333.1,335.55,1123566,0
JINDALPHOT,20150602,128,133.65,127.25,132.3,8422,0
JINDALPOLY,20150602,280.1,282,261.8,263.7,142038,0
JINDALSAW,20150602,60.9,61.3,59.1,59.8,281146,0
JINDALSTEL,20150602,117.35,118.3,113.3,114.5,5579188,0
JINDCOT,20150602,8,8,7.85,7.95,9987,0
JINDRILL,20150602,166.25,166.3,160.25,161,3982,0
JINDWORLD,20150602,94,94,93,93,8,0
JISLDVREQS,20150602,38,38.5,36.75,37,54562,0
JISLJALEQS,20150602,66.5,66.9,62.4,62.7,3528436,0
JKCEMENT,20150602,625.05,627.1,605.6,610.6,26302,0
JKIL,20150602,705,705,688,693.7,7565,0
JKLAKSHMI,20150602,349.75,349.75,342.6,347.65,101717,0
JKPAPER,20150602,33.2,33.9,32.8,33.05,78221,0
JKTYRE,20150602,109,109.05,104.75,105.05,630341,0
JMA,20150602,165,165,150,152.55,547,0
JMCPROJECT,20150602,188.5,199.7,188.5,195.05,26378,0
JMFINANCIL,20150602,46.85,47.15,45.2,45.55,416530,0
JMTAUTOLTD,20150602,159,171.9,148.5,152.15,46941,0
JOCIL,20150602,130,131,125.5,126.25,3714,0
JPASSOCIAT,20150602,17.6,17.65,16.35,16.45,26284925,0
JPINFRATEC,20150602,15.8,16,14.85,15,897166,0
JPOLYINVST,20150602,80,82,78.05,80.45,4956,0

JPPOWER,20150602,7.35,7.35,7,7.05,5569876,0
JSL,20150602,41.6,42.5,39.9,40.05,208477,0
JSWENERGY,20150602,113.2,113.4,105.3,106.4,1441410,0
JSWHL,20150602,1226.55,1240,1212,1230.2,2505,0
JSWSTEEL,20150602,912.95,912.95,870.7,878.3,575481,0
JUBILANT,20150602,170.35,174,169.4,170.75,161280,0
JUBLFOOD,20150602,1810,1813,1734.3,1751.3,296395,0
JUBLINDS,20150602,145,147.85,136.4,142.35,27869,0
JUNIORBEES,20150602,199.87,199.87,195,195.45,14142,0
JUSTDIAL,20150602,1143.8,1151.1,1085.35,1091.9,443109,0
JVLAGRO,20150602,15.3,15.3,14.3,14.9,71340,0
JYOTHYLAB,20150602,272.75,273.55,261.1,262.7,46616,0
JYOTISTRUC,20150602,24.65,25.1,23.8,23.95,150806,0
KABRAEXTRU,20150602,77.1,80,76.15,77.65,13621,0
KAJARIACER,20150602,855,863,836.4,843.25,199906,0
KAKATCEM,20150602,122.2,122.7,116.1,119,1943,0
KALINDEE,20150602,119.9,119.9,115.1,115.9,52291,0
KALPATPOWR,20150602,220.5,225,217.8,224.15,123474,0
KALYANIFRG,20150602,298.45,298.45,271.1,271.7,197,0
KAMATHOTEL,20150602,58,62,57,60.5,445,0
KANORICHEM,20150602,39.45,40,38.2,38.35,39866,0
KANSAINER,20150602,220.5,224.9,211.9,213.3,116220,0
KARURVYSYA,20150602,482,483.4,471.5,473.15,57437,0
KAUSHALYA,20150602,6.05,6.1,5.7,5.8,9826,0
KAVVERITEL,20150602,12,12.7,12,12.7,145,0
KBIL,20150602,4000,4000,3925,3955.2,373,0
KCP,20150602,63.6,64.4,62.5,62.9,9532,0
KCPSUGIND,20150602,18,18.1,17.55,17.7,19348,0
KEC,20150602,120,121.15,113,114,1398282,0
KECL,20150602,25.3,29.5,24.75,26.5,38605,0
KEI,20150602,74.6,74.6,68.8,70.4,336513,0
KEMROCK,20150602,18.4,18.6,18.05,18.15,3515,0
KERNEX,20150602,40.5,44.6,40.5,43.8,25937,0
KESORAMIND,20150602,90.4,91.3,87.5,87.85,451856,0
KGL,20150602,2.55,2.7,2.45,2.5,1466669,0
KHAITANELE,20150602,46,47.95,43,47.8,5436,0
KHANDSE,20150602,17.15,17.15,17.15,17.15,50,0
KICL,20150602,2703,2768.8,2606.5,2743.45,2533,0
KIL,20150602,42.05,43.5,40,40.55,16042,0
KILITCH,20150602,29.8,29.8,28.25,28.7,9220,0
KIRIINDUS,20150602,124.9,128.75,108,111.65,291919,0
KIRLOSBROS,20150602,188.05,189.5,187,187.75,3575,0
KIRLOSENG,20150602,277.35,277.35,269.95,270.45,10656,0
KIRLOSIND,20150602,556.9,570,550,553.4,320,0
KITEX,20150602,957.5,1007,940,977.7,557714,0
KKCL,20150602,2210,2210,1995,2017.8,279,0
KMSUGAR,20150602,2.25,2.35,2.2,2.35,26943,0
KNRCON,20150602,521.15,529.85,497.05,500.9,27290,0
KOHINOOR,20150602,43,44.35,43,43.5,31440,0
KOKUYOCMLN,20150602,89,89.25,84.3,85.15,67664,0
KOLTEPATIL,20150602,218,225,213.5,217.25,54401,0
KOPRAN,20150602,53,53.9,50.8,51.35,383492,0
KOTAKBANK,20150602,1390.55,1394.35,1352.35,1359.3,737049,0
KOTAKBKETF,20150602,187,187.77,180.02,181,1302,0
KOTAKGOLD,20150602,240.6,245.8,238.8,244.35,5228,0
KOTAKNIFTY,20150602,849.8,849.8,826.16,829.37,20457,0
KOTAKPSUBK,20150602,360,360.99,311.25,334.18,2275,0
KOTARISUG,20150602,6,6.3,6,6.1,3545,0
KOTHARIPET,20150602,13,13.2,12.35,13,1125,0
KOTHARIPRO,20150602,214.85,214.85,203.7,204.15,1087,0

KPIT,20150602,105.85,105.9,101.05,102,584644,0
KPRMILL,20150602,620,626.2,598,602.15,22796,0
KRBL,20150602,182.9,188,180,185,203290,0
KSBPUMPS,20150602,571.5,577,567.5,570.7,1721,0
KSCL,20150602,934,938.95,885,896.35,129173,0
KSERASERA,20150602,0.35,0.35,0.3,0.35,5449844,0
KSK,20150602,47.5,47.5,45.3,45.5,47407,0
KSL,20150602,118,118.95,113,113.7,62620,0
KTIL,20150602,409.85,409.9,392,394.9,3626,0
KTKBANK,20150602,142.1,142.2,134.3,135.8,2925643,0
KWALITY,20150602,47.8,49.5,46.6,47,524828,0
L&TFH,20150602,63.55,65.2,62.9,63.15,5837434,0
LAKPRE,20150602,38.8,39.35,36.15,38.85,1640,0
LAKSHMIEFL,20150602,11.25,11.25,10.5,10.75,22611,0
LAKSHVILAS,20150602,99.85,100.3,97.7,98.55,379600,0
LAMBODHARA,20150602,496,529,480.3,500.05,163877,0
LAOPALA,20150602,387.1,394.5,368.6,375.9,21166,0
LAXMIMACH,20150602,3920,3949.75,3868,3899.1,2823,0
LCCINFOTEC,20150602,0.2,0.3,0.2,0.3,2400,0
LFIC,20150602,40.75,40.75,40.75,40.75,100,0
LGBBROSLTD,20150602,523.05,523.05,499.5,509.55,6388,0
LGBFORGE,20150602,5.15,5.2,4.85,5,39912,0
LIBERTSHOE,20150602,237.2,238.9,230,231.45,49639,0
LICHSGFIN,20150602,422.05,423.5,398.7,401.7,1779676,0
LICNMFET,20150602,13.87,13.97,13.87,13.97,146,0
LINCPEN,20150602,163.4,164,150.5,151.1,4244,0
LINDEINDIA,20150602,391,395.9,386.15,387.95,4650,0
LIQUIDBEES,20150602,1000,1000.01,999.99,1000,547216,0
LITL,20150602,4.7,4.8,4.6,4.65,2078683,0
LLOYDELENG,20150602,215.15,216.35,201.6,203.35,262485,0
LML,20150602,6.7,6.95,6.5,6.5,119758,0
LOKESHMACH,20150602,78.4,80,75.5,76.05,23431,0
LOTUSEYE,20150602,11.75,11.75,10.9,11.25,14551,0
LOVABLE,20150602,302.8,302.8,285.3,286.55,87964,0
LPDC,20150602,3.8,3.8,3.5,3.5,2311,0
LT,20150602,1711,1717.8,1667,1673.55,2915736,0
LUMAXAUTO,20150602,37.85,37.85,33.55,34.3,4080,0
LUMAXIND,20150602,316.7,320,316,317.95,907,0
LUMAXTECH,20150602,251.1,257,250.15,252.15,5062,0
LUPIN,20150602,1799.95,1826.4,1794,1800.75,1714073,0
LYCOS,20150602,37.45,37.75,35.8,36.05,329995,0
LYKALABS,20150602,64,73.05,63,68.05,690833,0
LYPSAGEMS,20150602,64.4,65.35,64,64.25,16455,0
M&M,20150602,1258.9,1264.75,1218.9,1224.6,712824,0
M&MFIN,20150602,272.3,272.75,262.15,263.9,640948,0
M100,20150602,13.7,13.7,13.4,13.4,6208,0
M50,20150602,81,81,77.51,78.16,20117,0
MAANALU,20150602,35.1,35.1,35.1,35.1,95,0
MADHAV,20150602,42,43.7,42,43,3391,0
MADHUCON,20150602,64.45,64.8,60.25,60.6,145733,0
MADRASFERT,20150602,14.8,14.8,14.15,14.2,10855,0
MAGMA,20150602,100.9,100.9,96.05,96.5,41113,0
MAGNUM,20150602,2.45,2.8,2.45,2.8,1110,0
MAHABANK,20150602,39.2,39.3,37.5,37.9,137294,0
MAHINDCIE,20150602,216.95,219,214.95,216,92603,0
MAHLIFE,20150602,460.05,464.6,455.1,456.4,3370,0
MAHSCOOTER,20150602,992,1012,981,994.9,2866,0
MAHSEAMLES,20150602,200.4,203.4,197,198.3,14405,0
MAITHANALL,20150602,226.25,230.15,220,221.7,5195,0
MANAKALUCO,20150602,5.1,5.1,4.8,4.8,210,0

MANAKCOAT,20150602,3.95,4.1,3.95,3.95,285,0
MANAKINDST,20150602,5.85,5.85,5.85,5.85,210,0
MANAKSIA,20150602,47.5,49,45.55,46.6,11048,0
MANAKSTEEL,20150602,9,9.05,9,9,3918,0
MANALIPETC,20150602,15,15.2,14.5,14.65,388141,0
MANAPPURAM,20150602,32.3,32.3,30.75,31,776324,0
MANDHANA,20150602,247.85,250.95,244.1,245.55,5359,0
MANGALAM,20150602,48.9,56.35,48,54.45,1946026,0
MANGCHEFER,20150602,58,58,54.8,55.25,41208,0
MANGLMCEM,20150602,250.15,251.15,248.1,249.75,24239,0
MANINDS,20150602,74.5,80.3,73.6,75.8,1462334,0
MANINFRA,20150602,49.7,50.2,46.75,46.95,1051632,0
MANUGRAPH,20150602,32.4,33.5,32.4,32.75,3650,0
MARALOVER,20150602,27.55,27.55,26.55,26.7,13485,0
MARICO,20150602,441.25,443.2,418.15,421.5,784069,0
MARKSANS,20150602,64,65.35,61.15,61.5,2328464,0
MARUTI,20150602,3880,3887.3,3815.05,3831.4,329350,0
MASTEK,20150602,444.95,444.95,429.2,433.95,273956,0
MAWANASUG,20150602,7,7.15,6.8,6.85,17828,0
MAX,20150602,489,498.85,481,484.8,445210,0
MAXWELL,20150602,67.35,69.9,64.9,65.35,388553,0
MAYURUNIQ,20150602,423,426.45,418.55,421.15,24999,0
MBECL,20150602,77.35,79.35,75.6,77,101889,0
MBLINFRA,20150602,545,547.5,530,536.3,4614,0
MCDHOLDING,20150602,30.2,30.7,30,30.25,2578,0
MCDOWELL-N,20150602,3579,3582.7,3511,3544.05,128048,0
MCLEODRUSS,20150602,245.1,248.05,241.15,245.05,1042468,0
MCX,20150602,1087.85,1090.8,1041,1045.85,333985,0
MEGASOFT,20150602,5,5.25,4.9,4.95,37258,0
MEGH,20150602,16.75,17.15,16.3,16.4,188485,0
MENONBE,20150602,37.5,38.8,37.2,38.35,2172,0
MEP,20150602,58.2,58.35,54.6,55.6,569389,0
MERCATOR,20150602,16.4,19.15,16.1,17.5,3007359,0
MERCK,20150602,819.15,819.5,792.15,796.05,9818,0
METALFORGE,20150602,182.35,182.35,172.25,173.5,76931,0
METKORE,20150602,7.05,7.55,7.05,7.1,174841,0
MHRIL,20150602,248.25,248.25,242,243.05,13489,0
MIC,20150602,12.75,12.75,12.25,12.35,130388,0
MICROSEC,20150602,84.3,84.4,82.5,82.65,10472,0
MINDACORP,20150602,93.4,93.4,89.55,89.95,2785,0
MINDAIND,20150602,533.8,535,525,527.85,2592,0
MINDTREE,20150602,1406,1450,1390.05,1409.4,171450,0
MIRCELECTR,20150602,12.95,12.95,12.15,12.15,144888,0
MIRZAINT,20150602,85.3,88,81.4,81.95,326101,0
MMFL,20150602,669,669,640,642.35,14627,0
MMTC,20150602,47.8,48.05,46.5,46.65,309483,0
MOHITIND,20150602,62.5,62.5,56.6,59.9,26161,0
MOIL,20150602,251,251.75,245.55,246.65,14237,0
MOLDTKPAC,20150602,205.8,208.85,195,197.45,22007,0
MONNETISPA,20150602,33.1,33.1,31.55,31.75,215207,0
MONSANTO,20150602,2910.25,2910.5,2840,2876.85,4852,0
MONTECARLO,20150602,562.7,562.75,548,551.05,11962,0
MORARJEE,20150602,45,45,44.1,44.65,4627,0
MOREPENLAB,20150602,12.05,12.15,11.4,11.4,838197,0
MOSERBAER,20150602,11.95,11.95,11.45,11.55,441003,0
MOTHERSUMI,20150602,475.95,477.25,467.4,468.9,772554,0
MOTILALOFS,20150602,302.05,312.45,296,297.35,6885,0
MPHASIS,20150602,372,372,363,365.65,35444,0
MPSLTD,20150602,857.8,865,845.15,858.2,3280,0
MRF,20150602,36150,36199,34343,34613.3,9303,0

MRO-TEK,20150602,11.75,12.35,11.6,11.65,33722,0
MRPL,20150602,70.1,71.1,66,67.05,1006060,0
MSPL,20150602,13.05,13.75,12.55,13.65,6208,0
MTEDUCARE,20150602,106.5,108.75,106,106.5,20440,0
MTNL,20150602,17.2,17.4,16.1,16.55,705696,0
MUKANDENGG,20150602,26,26,24.2,24.55,6790,0
MUKANDLTD,20150602,39.7,40,38.7,38.8,6568,0
MUKTAARTS,20150602,30,30,29,29,2654,0
MUNJALAU,20150602,72.5,73.85,72,72.35,38209,0
MUNJALSHOW,20150602,169.05,171.9,162,163.65,33801,0
MURUDCERA,20150602,21.25,21.4,20.3,20.55,31050,0
MUTHOOTFIN,20150602,189.1,189.2,183,185.8,197622,0
MVL,20150602,0.25,0.25,0.2,0.25,192444,0
MYSOREBANK,20150602,479.95,481.45,467.5,472.1,3870,0
N100,20150602,284.9,284.94,280,281.08,261,0
NAGAROIL,20150602,3.9,4,3.8,3.8,125428,0
NAGREEKEXP,20150602,22,22,20.7,21,3389,0
NAHARCAP,20150602,69.85,69.85,67,67.15,660,0
NAHARINDUS,20150602,49.8,49.8,47.5,47.65,1384,0
NAHARPOLY,20150602,23.9,25.2,23.9,24.75,7176,0
NAHARSPING,20150602,98.4,102.1,95.55,97.7,101893,0
NAKODA,20150602,1.65,1.65,1.55,1.6,27949,0
NATCOPHARM,20150602,2225,2244.25,2140,2150.15,51424,0
NATHBIOGEN,20150602,107.55,111.9,107.05,109.7,5851,0
NATIONALUM,20150602,48.55,49.75,48,48.15,915763,0
NATNLSTEEL,20150602,15.6,15.6,14.25,14.5,4571,0
NAUKRI,20150602,805.15,815,781.1,785.1,33691,0
NAVINFLUOR,20150602,910.1,937.7,909.95,925.4,14019,0
NAVNETEDUL,20150602,96,96.3,95,95.5,33921,0
NBCC,20150602,779.6,779.6,752,757.15,192671,0
NBVENTURES,20150602,156.55,158.55,151.5,154.1,322093,0
NCC,20150602,82.9,83.4,79.5,80.1,3179625,0
NCLIND,20150602,65.65,65.65,54.2,59.4,89818,0
NCOPPER,20150602,1.65,1.65,1.65,1.65,1200,0
NDL,20150602,84,86.9,81.05,81.7,167368,0
NDTV,20150602,116,116.7,110,112.9,227363,0
NECLIFE,20150602,33.5,33.5,32.5,32.75,233990,0
NELCAST,20150602,36.5,37.2,36.05,36.35,7177,0
NELCO,20150602,70.55,71.4,68.05,68.3,34184,0
NEPCMICON,20150602,2,2.1,2,2.05,1432,0
NESCO,20150602,1584.1,1607.95,1584.05,1593.65,11060,0
NESTLEIND,20150602,6772,6999.9,6755.15,6803.25,75154,0
NETWORK18,20150602,54.75,54.9,52.25,52.45,281627,0
NEULANDLAB,20150602,350.25,354,344,348,3975,0
NEXTMEDIA,20150602,10,10.45,9.9,10.1,9835,0
NEYVELILIG,20150602,84.9,84.9,79.5,80.05,574746,0
NFL,20150602,27.35,27.35,26.4,26.7,149930,0
NGCT,20150602,0.85,0.85,0.85,0.85,3210,0
NHPC,20150602,20,20.15,19.65,19.7,2346542,0
NIBL,20150602,32,33.4,31.25,33,293,0
NIFTYBEES,20150602,847.5,847.5,831,836.83,62250,0
NIITLTD,20150602,39.85,40.9,39.05,39.85,754106,0
NIITTECH,20150602,383.75,385,379.45,383.15,18206,0
NILAINFRA,20150602,8.7,8.7,7.85,8,30157,0
NILKAMAL,20150602,538.1,541.95,510,517.5,41617,0
NIPPOBATRY,20150602,686.1,700,683,683.5,870,0
NITCO,20150602,19.7,20.5,18.65,19.2,263209,0
NITESHEST,20150602,16,16.15,14.9,15.15,144659,0
NITINFIRE,20150602,31.55,31.95,30.5,30.85,106812,0
NITINSPIN,20150602,48.5,52.8,48.45,51.3,824062,0

NMDC,20150602,128,129,125.5,126.85,1297619,0
NOCIL,20150602,41.9,43.7,41.3,41.85,1462903,0
NOIDATOLL,20150602,33.65,33.8,33.4,33.5,192753,0
NRBBEARING,20150602,118.4,119,113,114.1,12854,0
NSIL,20150602,635,635,635,635,105,0
NTPC,20150602,138.5,138.9,135.8,137.95,4147306,0
NUCLEUS,20150602,271.95,273.7,256,259.6,124418,0
NUTEK,20150602,0.6,0.6,0.5,0.5,132780,0
OBEROIRLTY,20150602,309.95,321,308.1,310.45,337901,0
OCL,20150602,507.9,515,503,506,24976,0
OFSS,20150602,3565,3610,3532.1,3545.9,24332,0
OIL,20150602,485.8,487.25,473.1,476.4,306557,0
OILCOUNTUB,20150602,32.55,32.75,30.7,31.15,17688,0
OISL,20150602,24,25.9,23.5,24.9,2191,0
OMAXAUTO,20150602,42.5,43.8,41.6,42.5,3107,0
OMAXE,20150602,136.05,136.55,133.65,133.9,428429,0
OMKARCHEM,20150602,159.8,162.15,157,158.35,85883,0
OMMETALS,20150602,34.7,34.7,32.1,32.7,13753,0
OMNITECH,20150602,6,6.3,6,6.3,321,0
ONELIFECAP,20150602,60.95,65,60,64.3,124435,0
ONGC,20150602,328.75,328.75,318.3,320.3,3007634,0
ONMOBILE,20150602,78.8,90.5,78.3,86.6,3610894,0
ONWARDTEC,20150602,48.5,48.5,43.7,45.85,2335,0
OPTOCIRCUI,20150602,20.5,20.5,19.35,19.45,533789,0
ORBITCORP,20150602,11.2,11.3,10.7,10.85,405250,0
ORBTEXP,20150602,385,394.7,365,376.1,4669,0
ORCHIDCHEM,20150602,49.6,50.1,48.15,48.4,191840,0
ORIENTABRA,20150602,25.3,25.6,24.6,25,12102,0
ORIENTBANK,20150602,215.25,215.85,198.5,199.3,2716171,0
ORIENTBELL,20150602,137.1,139.4,133,134.6,9283,0
ORIENTCEM,20150602,190.6,191.55,183.35,185.2,51108,0
ORIENTHOT,20150602,19.8,20,19.5,19.5,744,0
ORIENTPPR,20150602,25.5,25.75,23.75,24.15,85802,0
ORIENTREF,20150602,87.55,88.25,84,85.3,13586,0
ORISSAMINE,20150602,2482.45,2492.5,2419,2422.9,4354,0
ORTEL,20150602,172,172.05,169.95,170,650,0
OUDHSUG,20150602,17.4,18,16.85,17.9,2330,0
PAEL,20150602,15,18,15,15.9,5331,0
PAGEIND,20150602,17000,17000,15381,15566.05,41847,0
PALRED,20150602,30.75,30.75,28.65,28.95,234846,0
PANACEABIO,20150602,132.55,141,132.55,135.05,45862,0
PANAMAPET,20150602,62.85,62.85,58,59.35,1886,0
PANORAMUNI,20150602,10.95,11,10.55,10.6,43093,0
PAPERPROD,20150602,229.35,230.5,225.05,225.75,16019,0
PARABDRUGS,20150602,9.55,9.55,9.25,9.55,69017,0
PARACABLES,20150602,2.7,2.9,2.7,2.8,18465,0
PARAPRINT,20150602,0.75,0.75,0.75,0.75,50,0
PARASPETRO,20150602,0.2,0.25,0.2,0.2,1416,0
PARRYSUGAR,20150602,17.6,17.6,17.2,17.25,112,0
PARSVNATH,20150602,20.7,21.4,20.45,21.1,268703,0
PATELENG,20150602,78,78.75,76.8,76.95,96278,0
PATINTLOG,20150602,100.25,101,95,95.8,69186,0
PBAINFRA,20150602,16,16.5,15.95,16,11587,0
PCJEWELLER,20150602,402,408,383.35,387.55,846176,0
PDPL,20150602,19.6,20.4,19.6,19.75,5136,0
PDSMFL,20150602,200,201.5,190,199.45,8092,0
PDUMJEPULP,20150602,24.05,25,23.55,23.7,18075,0
PEARLPOLY,20150602,12.75,12.75,12.75,12.75,86,0
PEL,20150602,947,965,943,953.4,78575,0
PENIND,20150602,49,49.2,46.4,46.65,186111,0

PENINLAND,20150602,26.4,27,25.6,26,71236,0
PERSISTENT,20150602,768,773,746,754.95,103087,0
PETRONENGG,20150602,237.05,246.65,236,240.2,505,0
PETRONET,20150602,182,184.8,181,182.3,565875,0
PFC,20150602,270,271.85,266.25,267.75,2124773,0
PFIZER,20150602,2191.25,2193.3,2149.9,2167.45,7124,0
PFOCUS,20150602,38.25,38.35,37.75,38,23541,0
PFRL,20150602,186.4,188.9,175.4,176.7,60269,0
PFS,20150602,45.1,45.4,43.55,43.85,2043177,0
PGEL,20150602,108.1,110.55,95,99.6,148188,0
PGHH,20150602,6437.75,6678,6401,6423.4,4664,0
PGIL,20150602,235.05,235.05,221.1,227.75,7971,0
PHILIPCARB,20150602,110.9,116.7,109.8,111.1,242116,0
PHOENIXLL,20150602,111.95,111.95,108.25,109.35,16879,0
PHOENIXLTD,20150602,384.8,384.8,373.3,377.25,88197,0
PIDILITIND,20150602,554.5,558.6,545.15,546.95,437207,0
PIIND,20150602,687.5,688,652,663.5,111289,0
PILIND,20150602,22.2,22.2,19.4,19.85,13388,0
PIONDIST,20150602,74.95,74.95,71.25,73.4,1933,0
PIONEEREMB,20150602,37,37,35.5,36.1,20738,0
PIPAVAVDOC,20150602,61.15,61.15,60.2,60.35,815148,0
PIRPHYTO,20150602,37.9,38,36.05,36.3,13139,0
PITTILAM,20150602,60.9,61,59,59.55,36996,0
PLASTIBLEN,20150602,242.55,249,239.55,243.55,5349,0
PLETHICO,20150602,32.9,32.9,30.6,30.9,17049,0
PNB,20150602,154,154,148.8,151.75,4215737,0
PNBGILTS,20150602,30.65,30.95,29.75,29.85,180009,0
PNC,20150602,12.9,12.9,12.15,12.55,2425,0
PNCINFRA,20150602,406.9,409,383.05,394.85,478192,0
POCHIRAJU,20150602,39.25,39.25,39.25,39.25,14411,0
POLARIS,20150602,177.9,184.4,175.05,176.55,1631063,0
POLYMED,20150602,488.05,493.05,473.4,487.6,6406,0
POLYPLEX,20150602,200.1,201.65,193,194.5,15397,0
PONNIERODE,20150602,132.5,134.9,132.5,133.2,414,0
POWERGRID,20150602,142.5,142.9,141.35,142.5,2607559,0
PPAP,20150602,97.9,98.95,93,96,10206,0
PRAENG,20150602,6.1,6.1,5.9,5.95,7520,0
PRAJIND,20150602,73.35,76.95,71.6,75.75,4363043,0
PRAKASH,20150602,36.1,36.75,35.1,35.25,98563,0
PRAKASHCON,20150602,2,2,2,2,64525,0
PRAKASHSTL,20150602,126,126.5,123,123.6,16026,0
PRATIBHA,20150602,41.25,41.4,39.3,39.95,145287,0
PRECOT,20150602,56.05,56.85,55.2,56.85,436,0
PRECWIRE,20150602,121.6,122.4,115.6,116.7,6451,0
PREMIER,20150602,40.25,40.45,38.5,39.15,5340,0
PREMIERPOL,20150602,18.35,18.35,17,17,800,0
PRESSMN,20150602,38.45,38.8,36.75,37.15,9914,0
PRESTIGE,20150602,278.8,278.8,256.05,258.65,317904,0
PRICOL,20150602,31.3,31.7,30.2,30.4,176631,0
PRIMESECU,20150602,4.9,4.95,4.55,4.95,15,0
PRISMCEM,20150602,110.95,110.95,106.8,108.5,235935,0
PROVOGE,20150602,5.8,5.8,5.45,5.45,41881,0
PROZONINTU,20150602,32.05,32.35,31.25,31.45,51456,0
PSB,20150602,47.8,47.8,45.2,45.45,93855,0
PSL,20150602,9.9,10.05,9.5,9.6,14357,0
PSUBNKBEES,20150602,391.7,391.85,370.71,374.45,1837,0
PTC,20150602,69.7,69.7,66.3,66.8,889639,0
PTL,20150602,37,38,35.5,37.35,2463,0
PUNJABCHEM,20150602,242,242,211.65,214.7,67704,0
PUNJLLOYD,20150602,25.2,25.35,23.65,23.9,2501809,0

PURVA,20150602,72.7,72.75,68.9,69.65,22602,0
PVP,20150602,5.05,5.1,4.8,5,82911,0
PVR,20150602,668.5,687,650.05,674.65,34250,0
QGOLDHALF,20150602,1227.1,1236.95,1221.8,1230.75,239,0
QNIFTY,20150602,851,883.2,851,869.1,30,0
QUINTEGRA,20150602,1.2,1.2,1.2,1.2,2,0
RADAAN,20150602,0.6,0.6,0.6,0.6,150,0
RADICO,20150602,86,86.6,83.25,85.3,150685,0
RAIN,20150602,38.95,38.95,38,38.2,190867,0
RAINBOWPAP,20150602,74.45,74.75,71,73.4,47725,0
RAIREKMOH,20150602,234,234.9,227.85,230,13082,0
RAJESHEXPO,20150602,230,232.9,226.15,226.7,209127,0
RAJOIL,20150602,1,1.05,1,1,4882,0
RAJRAYON,20150602,0.5,0.6,0.5,0.6,2500,0
RAJSREESUG,20150602,17,17,16,16.5,2456,0
RAJTV,20150602,112.75,113,112,112.1,278455,0
RAJVIR,20150602,38.2,40.9,38.2,40.9,206,0
RALLIS,20150602,226,227,215.4,216.25,143676,0
RAMANEWS,20150602,9.95,10.5,9.95,10.05,55535,0
RAMCOCEM,20150602,320,329.05,311.1,327.1,125629,0
RAMCOIND,20150602,87,88.55,81,81.35,124039,0
RAMCOSYS,20150602,680,685,665.1,673.6,16600,0
RAMKY,20150602,33,33.2,31.85,32.1,23459,0
RAMSARUP,20150602,1.65,1.65,1.65,1.65,200,0
RANASUG,20150602,2.7,2.7,2.55,2.65,152371,0
RANEENGINE,20150602,540,549.9,530,530.1,137,0
RANEHOLDIN,20150602,576.1,579.8,571,571.8,735,0
RASOYPR,20150602,0.4,0.4,0.35,0.35,44433069,0
RATNAMANI,20150602,568.2,584.5,568.2,578.95,4371,0
RAYMOND,20150602,438.95,447,434.6,440.75,129680,0
RBL,20150602,285,285,270.2,275.55,245,0
RCF,20150602,55.5,55.9,54.75,55.2,248375,0
RCOM,20150602,65.85,66.25,63.4,63.65,4821648,0
RECLTD,20150602,297.4,297.4,287.5,289.05,2368106,0
REDINGTON,20150602,119.45,121.25,115.55,117.1,764454,0
REFEX,20150602,9.4,9.4,9.4,9.4,2530,0
REIAGROLTD,20150602,0.65,0.7,0.6,0.7,2564758,0
REISIXTEN,20150602,0.35,0.35,0.35,0.35,16000,0
RELAXO,20150602,849.2,854.45,837,842.15,7899,0
RELBANK,20150602,1996.9,1996.9,1920.5,1928.12,69,0
RELCAPITAL,20150602,399.9,400.55,380,383.9,2150365,0
RELCNX100,20150602,85.5,85.5,83.1,83.1,232,0
RELCONS,20150602,31.75,33,30.42,31.74,611,0
RELDIVOPP,20150602,18.77,19.39,17,17.9,8797,0
RELGOLD,20150602,2380.95,2402,2376.15,2400.2,993,0
RELIANCE,20150602,905.75,918.8,891.45,898.65,4612571,0
RELIGARE,20150602,318.25,328.65,318.25,322.6,31256,0
RELIGAREGO,20150602,2553.95,2553.95,2553.95,2553.95,1,0
RELINFRA,20150602,411,413.45,400.9,402.55,2195538,0
RELNIFTY,20150602,85.66,85.7,84.6,84.64,223,0
REMSONSIND,20150602,35,35,34.7,34.7,140,0
RENUKA,20150602,11.15,11.25,10.9,10.95,1740057,0
REPCOHOME,20150602,633.9,639,606,611.75,162627,0
REPRO,20150602,441,486.5,437,455.75,198353,0
RESPONIND,20150602,154,174.9,141,143.75,67147,0
REVATHI,20150602,455,492,452,472.2,48860,0
RICOAUTO,20150602,41,42.5,40.45,41.05,321053,0
RIIL,20150602,375.8,378.05,366.5,367.85,88534,0
RJL,20150602,71.8,73.9,71.1,71.35,2474,0
RKDL,20150602,4.5,4.5,4.5,4.5,438,0

RKFORGE,20150602,563.3,573,554.05,566.85,65160,0
RMCL,20150602,32,32.2,29.05,30.1,235469,0
RML,20150602,321.8,329.5,318,319.25,7583,0
RMMIL,20150602,1.05,1.05,1,1.05,88198,0
ROHITFERRO,20150602,6.6,6.65,6.4,6.45,87333,0
ROHLTD,20150602,40.5,40.5,40,40,1125,0
ROLTA,20150602,115.8,116.3,111.3,111.95,435969,0
ROSSELLIND,20150602,98.75,101,93.75,93.75,7661,0
RPGLIFE,20150602,151.9,151.9,145.05,147.85,36421,0
RPOWER,20150602,53,53.1,51.35,51.55,3471516,0
RPPINFRA,20150602,134.5,136.5,128.05,132.6,12024,0
RSSOFTWARE,20150602,171.9,171.9,165.2,166.45,56086,0
RSWM,20150602,238,241.75,234.1,235.4,6335,0
RSYSTEMS,20150602,74.8,74.8,69.55,69.95,28545,0
RTNINFRA,20150602,2.2,2.2,2.05,2.05,554044,0
RTNPOWER,20150602,8.1,8.5,8.1,8.2,642962,0
RUBYMILLS,20150602,267.85,274.4,266,267,1002,0
RUCHIRA,20150602,28.75,29.45,28.4,28.9,6549,0
RUCHISOYA,20150602,40.5,40.8,40.15,40.2,28044,0
RUPA,20150602,431,431,412.7,412.7,48420,0
RUSHIL,20150602,61.6,61.95,59,59.5,9333,0
SABTN,20150602,252.5,256.8,242,247.75,13300,0
SADBHAV,20150602,288,293.8,287,287.7,222324,0
SAGCEM,20150602,407.45,407.45,375.25,385.4,165,0
SAIL,20150602,66.6,67.3,65.45,65.75,1552643,0
SAKHTISUG,20150602,15,15.15,14.25,14.5,32745,0
SAKSOFT,20150602,144.85,148.6,144.5,145.3,1875,0
SAKUMA,20150602,26.9,28.4,26.6,27.05,2017,0
SALORAINTL,20150602,55.9,55.9,53,53.05,258,0
SALSTEEL,20150602,1.85,1.85,1.85,1.85,500,0
SAMTEL,20150602,0.55,0.55,0.5,0.5,30001,0
SANDESH,20150602,556,560,537.6,550.35,907,0
SANGAMIND,20150602,127,132.8,123.2,124.75,113299,0
SANGHIIND,20150602,56.55,57.65,55.1,55.5,29345,0
SANGHVIFOR,20150602,59.15,60.1,57.1,57.3,15237,0
SANGHVIMOV,20150602,335.95,335.95,319,322.75,20087,0
SANOFI,20150602,3430,3430,3360,3387.8,2919,0
SANWARIA,20150602,6,6,5.7,5.7,17852,0
SARDAEN,20150602,134,134.8,127.5,130.35,8598,0
SAREGAMA,20150602,193.9,218.8,185.1,203.85,1023333,0
SARLAPOLY,20150602,441,459.8,423,445,5563,0
SASKEN,20150602,227.4,227.65,225.1,225.95,20099,0
SATHAISPAT,20150602,37,37,35.75,36.2,7166,0
SBBJ,20150602,562.55,564.95,546.1,550.15,9340,0
SBIGETS,20150602,2518,2524.4,2501.65,2518.45,1280,0
SBIN,20150602,278.8,279.45,265.35,266.25,21653784,0
SBT,20150602,446.05,446.05,437.1,437.85,7483,0
SCHNEIDER,20150602,213,215.35,206.35,207.2,127965,0
SCI,20150602,51.65,52.35,50.8,51.3,353278,0
SDBL,20150602,202.5,203.95,198.1,200.4,20847,0
SEAMECLTD,20150602,111.85,112.05,110.1,110.3,24802,0
SEINV,20150602,280.05,289,275.1,275.65,438,0
SELAN,20150602,263.6,267.45,251.5,254.25,102141,0
SELMCL,20150602,3.05,3.3,3.05,3.1,245555,0
SEPOWER,20150602,5.6,5.75,5.1,5.15,762,0
SERVALL,20150602,3.9,3.9,3.5,3.85,775,0
SESHAPAPER,20150602,186.2,195,186.05,189.65,1520,0
SETFBANK,20150602,183.1,187.48,182.11,182.11,21,0
SFCL,20150602,163,163,156,159.25,15876,0
SGJHL,20150602,13.7,14.25,13.65,13.75,9830,0

SGL,20150602,2.75,2.75,2.75,2.75,100,0
SHAHALLOYS,20150602,4.5,4.7,4.5,4.55,300,0
SHAKTIPUMP,20150602,188.9,189.1,184,185.05,16236,0
SHALPAINTS,20150602,134.6,134.85,127.1,129.85,58166,0
SHANTIGEAR,20150602,103,103.5,98.2,99.45,9061,0
SHARDACROP,20150602,348,350,330.15,332.35,126251,0
SHARIABEES,20150602,191,191,185.15,187.05,20037,0
SHARONBIO,20150602,16.15,16.75,15.9,16,389085,0
SHASUNPHAR,20150602,379.8,385,368,370.35,274047,0
SHEMAROO,20150602,244.8,248,223.1,229.5,34900,0
SHILPAMED,20150602,998.1,1011.15,951.65,962.95,9547,0
SHILPI,20150602,39.85,40,38.25,38.65,63200,0
SHIRPUR-G,20150602,65,69.75,64.15,65.05,2060,0
SHIV-VANI,20150602,9.8,10.1,9.15,9.35,25048,0
SHIVAMAUTO,20150602,113.05,113.65,109,110,75887,0
SHIVTEX,20150602,42,42,40.5,40.5,1223,0
SHLAKSHMI,20150602,3.8,3.8,3.8,3.8,600,0
SHOPERSTOP,20150602,410.75,410.75,393,397.7,81874,0
SHREECEM,20150602,11458.55,11579.95,11256.7,11304.7,25724,0
SHREERAMA,20150602,4.05,4.05,4.05,4.05,2500,0
SHRENUJ,20150602,38,38,35,35.6,45586,0
SHREYANIND,20150602,34.5,36.95,34.35,35,2040,0
SHREYAS,20150602,706,706,685,689.65,32633,0
SHRIASTER,20150602,7,7.5,7,7.3,291,0
SHRIRAMCIT,20150602,1716.95,1716.95,1640.5,1646.6,17027,0
SHRIRAMEPC,20150602,35.2,35.25,32,33,38646,0
SHYAMTEL,20150602,31,31,28.5,28.55,1705,0
SICAGEN,20150602,15.9,15.9,14,14.1,57645,0
SICAL,20150602,129.35,129.35,122.5,123.2,19785,0
SIEMENS,20150602,1367,1387,1322.15,1335.55,183922,0
SIGNET,20150602,200,204.9,198,200.9,532,0
SIL,20150602,19.3,19.6,18.65,19.25,8946,0
SILINV,20150602,72.95,72.95,72.95,72.95,2,0
SIMBHSUGAR,20150602,10.8,10.8,10,10,843,0
SIMPLEX,20150602,27.9,27.95,27.25,27.25,880,0
SIMPLEXINF,20150602,393.1,414.4,377.5,383.3,16833,0
SINTEX,20150602,109.2,109.4,106.5,106.85,2493570,0
SITASHREE,20150602,13.2,13.25,13.05,13.05,9677,0
SITICABLE,20150602,35.45,35.6,35.1,35.4,258688,0
SIYSIL,20150602,1103.25,1118.9,1080.05,1083.05,1190,0
SJVN,20150602,24.4,25.2,24.2,24.65,6297377,0
SKFINDIA,20150602,1458.05,1484.45,1439.25,1442.4,103914,0
SKIL,20150602,29.65,29.7,27.85,28.85,16405,0
SKIPPER,20150602,174.2,174.2,167.5,169.85,5561,0
SKMEGGPROD,20150602,135.75,138.2,127.6,131,82135,0
SKSMICRO,20150602,470.8,471.7,451.5,455.9,1182885,0
SMARTLINK,20150602,63.7,63.7,62,62.15,15887,0
SMLISUZU,20150602,1238,1238,1151,1164.65,34727,0
SMPL,20150602,2.75,2.9,2.6,2.7,193057,0
SMSPHARMA,20150602,567.95,571.65,551,560.25,4994,0
SNOWMAN,20150602,86.2,88.95,84.4,84.8,656337,0
SOBHA,20150602,433.95,439.5,412.55,416.8,77616,0
SOLARINDS,20150602,3480.1,3501.15,3450,3450.1,10920,0
SOMANYCERA,20150602,379,385,361.9,364.05,12588,0
SONASTEER,20150602,52.05,53.85,52.05,52.65,107024,0
SONATSOFTW,20150602,145,146.5,142.5,145.3,160660,0
SOTL,20150602,510.4,516,507.05,511.6,5191,0
SOUTHBANK,20150602,24.35,24.5,23.25,23.5,3855473,0
SPARC,20150602,401,405,394.6,396.9,497927,0
SPECIALITY,20150602,155.25,160.9,155,155.7,10170,0

SPENTEX,20150602,4.65,4.65,3.9,4.25,1470,0
SPIC,20150602,18,18.2,17.65,17.7,93523,0
SPICEMOBI,20150602,27.9,27.9,24.2,24.8,3806,0
SPLIL,20150602,11.75,11.75,9.3,10.2,18645,0
SPMLINFRA,20150602,68.9,68.9,65.2,65.4,2631,0
SPYL,20150602,1.1,1.1,1,1.1,35250,0
SQSBFSI,20150602,615.05,645,615,629.25,25088,0
SREINFRA,20150602,39.35,40,37.95,38.35,397750,0
SRF,20150602,1138,1140,1078.1,1111,109019,0
SRGINFOTEC,20150602,0.2,0.25,0.2,0.2,10365,0
SRHHYPOLTD,20150602,58.9,58.9,52.1,53.1,15661,0
SRIPIPES,20150602,185,198.25,184.3,187.3,1070855,0
SRSLTD,20150602,22,22.45,21.6,22,223426,0
SRTRANSFIN,20150602,823.5,827.5,802,807.3,1112305,0
SSWL,20150602,302,303.95,292.2,294,4559,0
STAR,20150602,1225,1244,1195,1201.75,635699,0
STARPAPER,20150602,22.2,22.5,21.35,21.8,1418,0
STCINDIA,20150602,154.7,155.95,150,150.55,20559,0
STEL,20150602,23.05,23.45,23,23.45,2205,0
STERLINBIO,20150602,6.6,6.85,6.5,6.55,151669,0
STERTOOLS,20150602,298.5,300,288,291.4,1676,0
STOREONE,20150602,28,28,26.55,26.75,3076,0
STRTECH,20150602,72.1,73.95,71,71.15,737905,0
STYABS,20150602,590,590,575,578.5,6861,0
SUBEX,20150602,12.15,12.45,11.75,11.85,745975,0
SUBROS,20150602,58.25,59,57.5,57.75,42376,0
SUDAR,20150602,15.6,15.9,12.9,13.2,767919,0
SUDARSCHEM,20150602,97.15,97.9,94.7,95.35,36941,0
SUJANATWR,20150602,11.15,11.65,11.05,11.1,38361,0
SUJANAUNI,20150602,1.5,1.55,1.35,1.5,140714,0
SUMEETINDS,20150602,13,13,12.1,12.2,112779,0
SUMMITSEC,20150602,233.2,235.95,227,228.3,947,0
SUNCLAYLTD,20150602,1945,1983.3,1887.1,1908.45,721,0
SUNDARAM,20150602,2.15,2.3,2.1,2.2,44746,0
SUNDARMFIN,20150602,1498.35,1499.95,1378.7,1430.85,61189,0
SUNDRMBRAK,20150602,285.2,297.8,284,285.8,2253,0
SUNDRMFAST,20150602,171.25,173.85,163.35,164.6,61317,0
SUNFLAG,20150602,21,21.4,20.25,20.35,28994,0
SUNILHITEC,20150602,209.5,213,202,203.1,96630,0
SUNPHARMA,20150602,887.2,888.4,856.85,860.75,7192196,0
SUNTECK,20150602,280.05,284,269.5,275.85,27446,0
SUNTV,20150602,362,365.4,352.3,355.6,380037,0
SUPERHOUSE,20150602,179.7,179.75,170.05,171.2,7219,0
SUPERSPIN,20150602,8.1,8.15,7.6,7.8,11410,0
SUPPETRO,20150602,77,78.95,75.2,75.7,14719,0
SUPRAJIT,20150602,125.8,128,123.35,126.1,38468,0
SUPREMEIND,20150602,678.45,685.6,670,670.2,19999,0
SUPREMEINF,20150602,162.2,168.8,155,155.7,24669,0
SUPREMETEX,20150602,3.7,3.8,3.7,3.8,640,0
SURANACORP,20150602,4.7,4.75,4.7,4.7,10243,0
SURANAIND,20150602,18.45,18.5,17.85,17.85,2494,0
SURANASOL,20150602,54,54,49,51.7,135454,0
SURANAT&P,20150602,8.8,8.85,8.35,8.55,33765,0
SURYAJYOTI,20150602,6.9,7.85,6.7,7.85,172,0
SURYALAXMI,20150602,89.1,91.85,84.6,87.05,6803,0
SURYAROSNI,20150602,118.5,121.5,116,117.2,120003,0
SUTLEJTEX,20150602,352,354.35,352,353.9,2996,0
SUVEN,20150602,275.9,276,267.1,268.8,489274,0
SUZLON,20150602,23.9,24.15,22.75,22.9,38842891,0
SWANENERGY,20150602,62.8,63.85,62.05,62.9,335268,0

SWARAJENG,20150602,828.45,830.1,813.5,820.85,1930,0
SWELECTES,20150602,509.05,509.05,490,498,6629,0
SYMPHONY,20150602,2514.05,2515,2320,2352.6,27387,0
SYNCOM,20150602,5.95,5.95,5.5,5.8,52423,0
SYNDIBANK,20150602,117.25,117.65,111.5,112,2290865,0
TAINWALCHM,20150602,23.5,23.5,23.5,23.5,2,0
TAJGVK,20150602,67.5,67.95,66,66.1,4803,0
TAKE,20150602,114.45,116,105,105.95,529299,0
TALBROAUTO,20150602,131.05,131.85,128,128.4,18200,0
TALWALKARS,20150602,350.25,354.3,342,343.75,157932,0
TANLA,20150602,17.1,17.15,16.55,16.6,353895,0
TANTIACONS,20150602,20.8,20.9,19.65,19.8,1202,0
TARAJEWELS,20150602,62,62,60.1,60.3,4060,0
TARAPUR,20150602,5.2,5.2,5,5.2,1924,0
TARMAT,20150602,24.5,26.9,24.5,25.95,3805,0
TATACHEM,20150602,429.8,430.5,415.7,419.4,323562,0
TATACOFFEE,20150602,89.6,89.8,87.7,87.95,223973,0
TATACOMM,20150602,434,434,425.55,427.15,379571,0
TATAELXSI,20150602,1269.9,1272.25,1181.1,1193.25,312451,0
TATAGLOBAL,20150602,145,145.75,140,140.8,2077218,0
TATAINVEST,20150602,598.8,600,588.1,589.3,16408,0
TATAMETALI,20150602,114.65,114.9,110,110.75,73602,0
TATAMOTORS,20150602,473.1,478.4,465,466.95,6237231,0
TATAMTRDVR,20150602,292.5,294.9,285.9,286.8,1481417,0
TATAPOWER,20150602,75.6,76.2,74.5,75.05,2958395,0
TATASPONGE,20150602,576.05,576.4,564.6,566.25,137981,0
TATASTEEL,20150602,330,330.9,320.45,321.75,2315060,0
TBZ,20150602,147.5,156,147.2,153.05,140484,0
TCI,20150602,235,235,223.2,225.05,58206,0
TCIDEVELOP,20150602,285,292.6,282,289.75,112,0
TCIFINANCE,20150602,39.9,39.9,36.15,37.05,5808,0
TCS,20150602,2616,2630,2590.5,2599.9,1967910,0
TDPOWERSYS,20150602,315.8,315.85,305.5,308.2,33245,0
TECHIN,20150602,4.3,4.3,4.3,4.3,290,0
TECHM,20150602,551,557.9,544.25,549.4,2276829,0
TECHNO,20150602,449,457,448,450.75,12283,0
TECHNOFAB,20150602,165,171.9,163.25,168.3,889,0
TECPRO,20150602,12.55,13.5,12.55,12.55,8040,0
TEXINFRA,20150602,32.6,32.95,32.5,32.5,26891,0
TEXMOPIPES,20150602,13.5,13.5,12.6,12.8,55582,0
TEXRAIL,20150602,123.2,126.8,122.05,122.75,104557,0
TFCILTD,20150602,58.35,62.45,58.35,60.05,201652,0
TFL,20150602,5.3,6.25,5.3,6.25,1407,0
TGBHOTELS,20150602,76,76,71.8,71.8,18926,0
THANGAMAYL,20150602,184,185,176.6,183.6,728,0
THEMISMED,20150602,135.6,136,135.6,136,400,0
THERMAX,20150602,985.9,985.9,967,973.3,52794,0
THIRUSUGAR,20150602,29.5,29.5,28.1,28.85,993,0
THOMASCOOK,20150602,240.5,246,232.4,236.55,193617,0
TI,20150602,22,22.75,21.2,22.05,245564,0
TIDEWATER,20150602,14961,15095.45,14600,14676.15,517,0
TIIL,20150602,189.05,191.2,186.5,188.55,13245,0
TIL,20150602,525.1,529.8,505.1,507.95,6443,0
TIMBOR,20150602,5.3,5.3,5.3,5.3,111,0
TIMESGTY,20150602,22.1,23,22.1,22.5,1421,0
TIMETECHNO,20150602,51.45,52,49,49.35,118354,0
TIMKEN,20150602,649.55,651.7,612.15,617.2,103904,0
TINPLATE,20150602,56.9,57.25,55.75,56.05,33709,0
TIPSINDLTD,20150602,41.7,41.8,38.55,40.35,3784,0
TIRUMALCHM,20150602,112.5,113.25,111,111.45,15826,0

TITAN,20150602,378.45,378.45,367.2,368.95,322834,0
TNPETRO,20150602,14.55,14.9,14.2,14.35,4054,0
TNPL,20150602,156.7,159,153.25,155.45,160228,0
TNTELE,20150602,3.7,3.7,3.7,3.7,3041,0
TODAYS,20150602,3.6,3.6,3.6,3.6,378,0
TOKYOPLAST,20150602,27,27,21.8,23.5,3426,0
TORNTPHARM,20150602,1222.65,1241.5,1205,1210.05,177357,0
TORNTPOWER,20150602,160.1,161.5,158.9,159.5,78648,0
TPLPLASTEH,20150602,205,205,201.6,201.6,24,0
TREEHOUSE,20150602,396,403,319.5,369.5,65881,0
TRENT,20150602,1206.45,1226.95,1180.05,1192.75,7765,0
TRF,20150602,368.45,369.95,353.1,357.05,19344,0
TRICOM,20150602,2.05,2.1,2,2.1,2000,0
TRIDENT,20150602,25.9,26.3,25.1,25.3,55639,0
TRIGYN,20150602,32.4,33.5,31.5,31.55,6435,0
TRIL,20150602,253.05,261.9,249.1,253.1,6945,0
TRITURBINE,20150602,112.65,114.85,108.5,111.15,45262,0
TRIVENI,20150602,18.4,18.45,17.85,17.95,58240,0
TTKPRESTIG,20150602,3974,4489,3862.95,4270.7,20238,0
TTL,20150602,54.9,54.9,49.3,50.1,30987,0
TTML,20150602,7.2,7.2,6.9,6.95,905978,0
TUBEINVEST,20150602,342.95,345,331,336.25,111484,0
TULSI,20150602,3.1,3.1,3.1,3.1,292,0
TV18BRDCST,20150602,33.6,33.8,32.5,32.8,1234324,0
TVSELECT,20150602,44,45.85,43.05,43.75,11722,0
TVSMOTOR,20150602,237,238.9,217.65,224.55,2469444,0
TVSSRICHAK,20150602,1800,1844.9,1760,1785.1,1703,0
TVTODAY,20150602,184,184.5,174.1,175.4,250950,0
TWL,20150602,96.05,97,92.45,93.1,231155,0
UBHOLDINGS,20150602,19.55,19.95,19.2,19.35,93462,0
UBL,20150602,960.9,961.9,930,935.1,114409,0
UCALFUEL,20150602,100.7,101.25,93.2,93.85,92065,0
UCOBANK,20150602,63.95,64.15,60,60.45,2394635,0
UFLEX,20150602,127.5,128,124.25,124.95,40772,0
UFO,20150602,585.5,589,555,562.25,86539,0
UGARSUGAR,20150602,7.7,7.95,7.7,7.85,2518,0
UJAAS,20150602,16.1,16.2,15.55,15.7,163431,0
ULTRACEMCO,20150602,2995.1,3014.95,2893.5,2910.25,190073,0
UMESLTD,20150602,3,3,2.8,2.9,5775,0
UNICHEMLAB,20150602,183.15,186.95,183.15,186.1,31352,0
UNIENTER,20150602,36.5,37.5,36.1,36.2,7708,0
UNIONBANK,20150602,176,176,157.65,161.05,9054814,0
UNIPLY,20150602,33.3,33.3,33.3,33.3,13024,0
UNITECH,20150602,14,14.15,13.3,13.45,41349839,0
UNITEDBNK,20150602,25.3,25.45,24.45,24.6,618859,0
UNITY,20150602,15.85,15.85,14.25,15,66711,0
UPL,20150602,546.4,555.65,525.65,531.1,1914326,0
USHAMART,20150602,18.4,18.7,17.75,17.8,106458,0
USHERAGRO,20150602,40.55,42.5,40.55,41.15,105125,0
UTTAMSTL,20150602,45.7,46.8,43.5,43.85,100525,0
UTTAMSUGAR,20150602,10.4,10.85,10.05,10.65,9189,0
UTTAMVALUE,20150602,4.4,4.5,4.35,4.35,34056,0
V2RETAIL,20150602,39.65,39.65,38.9,39.65,148153,0
VADILALIND,20150602,500,503.15,477,489,60118,0
VAIBHAVGBL,20150602,583.85,585,556.6,574.6,12516,0
VAKRANGEE,20150602,110,110.8,107,107.95,436533,0
VALECHAENG,20150602,71.95,71.95,64,64.9,65077,0
VALUEIND,20150602,9.95,9.95,8.75,8.75,3025,0
VARDHACRLC,20150602,25.5,27,25.3,26.6,50012,0
VARDMNPOLY,20150602,39,39,38.15,38.35,251,0

VARUNSHIP,20150602,9.1,9.85,8.95,9.55,1875425,0
VASCONEQ,20150602,20.4,20.45,18.1,19.8,1082,0
VASWANI,20150602,2.7,2.7,2.7,2.7,900,0
VEDL,20150602,197,198,193.6,194.75,2171286,0
VENKEYS,20150602,334.7,346.1,324,325.95,149898,0
VENUSREM,20150602,139,159,139,151.8,871674,0
VESUVIUS,20150602,720,720,698,699.95,790,0
VETO,20150602,81,84.45,77.75,80,3642,0
VGUARD,20150602,930.05,932,919,919.95,7653,0
VHL,20150602,1000,1000,989,989,3074,0
VICEROY,20150602,15,15,14.65,14.7,15042,0
VIDEOIND,20150602,149.15,149.8,146.75,148.05,64485,0
VIJAYABANK,20150602,46.3,46.8,44.85,45,449766,0
VIJSHAN,20150602,9.5,9.6,9.3,9.4,3831,0
VIKASGLOB,20150602,6.6,6.65,6.5,6.55,31275,0
VIMALOIL,20150602,199,199,197,198,3072,0
VIMTALABS,20150602,63.05,65.9,61.55,62.55,15319,0
VINATIORGA,20150602,558.2,566.9,545,549.1,8030,0
VINDHYATEL,20150602,680.05,696,666,672.8,1889,0
VINYLINDIA,20150602,75.5,76.8,73.25,73.8,9941,0
VIPIND,20150602,98,98.8,96.4,97.45,75838,0
VIPULLTD,20150602,53.7,53.8,51.95,53.1,158558,0
VISAKAIND,20150602,115.1,115.45,109.15,109.75,131424,0
VISASTEEL,20150602,17.35,17.6,16.85,16.95,16881,0
VISESHINFO,20150602,0.15,0.15,0.1,0.1,1096444,0
VISHNU,20150602,169.05,169.05,169,169,2,0
VIVIDHA,20150602,129,142,128.55,137.25,81116,0
VIVIMEDLAB,20150602,323.7,324.95,318,319.3,12881,0
VKSPL,20150602,0.15,0.2,0.15,0.2,503359,0
VLSFINANCE,20150602,38.5,39.1,36.6,37.25,18093,0
VMART,20150602,500.95,500.95,464.2,468.2,12535,0
VOLTAMP,20150602,683.6,689,671,675.15,5220,0
VOLTAS,20150602,337.5,338.3,326.6,330.25,1978797,0
VRLLOG,20150602,308.75,313.65,298.5,301.15,485338,0
VSSL,20150602,36.75,36.75,36.2,36.2,1350,0
VSTIND,20150602,1642.1,1667,1641,1653.15,1400,0
VSTTILLERS,20150602,1485,1496.3,1480,1485,1228,0
VTL,20150602,660.05,669.25,632,636.55,16585,0
WABAG,20150602,749.8,751.85,725,728.65,23116,0
WABCOINDIA,20150602,5694,5699,5615.15,5646.3,2234,0
WALCHANNAG,20150602,169,169,155.2,157.95,276374,0
WANBURY,20150602,54.35,55.4,52.05,54.85,9121,0
WEBELSOLAR,20150602,18.75,18.75,17.8,17.9,6276,0
WEIZFOREX,20150602,272.7,273.75,270,270.1,2121,0
WEIZMANIND,20150602,13.15,13.9,12.6,12.8,1312,0
WELCORP,20150602,81.55,82.5,79,79.35,250321,0
WELENTRP,20150602,490,501,480.2,490.35,8056,0
WELINV,20150602,38.1,42.8,38,41.8,2411,0
WELPROJ,20150602,43,43.5,41.4,41.8,27160,0
WELSPUNIND,20150602,575.7,575.7,551,556.7,71196,0
WENDT,20150602,1890,1890,1800,1812.3,267,0
WHEELS,20150602,1230,1230,1190.15,1196.85,1699,0
WHIRLPOOL,20150602,761.1,774.9,722.25,728.4,133486,0
WILLAMAGOR,20150602,69.8,69.8,65.4,65.4,3381,0
WINDMACHIN,20150602,22.8,22.8,20.55,20.6,7548,0
WINSOME,20150602,0.85,0.85,0.8,0.85,4790,0
WIPRO,20150602,561.95,562,546.05,548.8,1017819,0
WOCKPHARMA,20150602,1482.9,1486.95,1391.1,1402.25,1286072,0
WONDERLA,20150602,264.6,264.7,260,261.65,43917,0
WSI,20150602,11,12.25,10.45,10.75,1748,0

WSTCSTPAPR,20150602,56.95,57,55,55.4,49476,0
XCHANGING,20150602,28.75,28.75,27.05,27.25,457,0
XLENERGY,20150602,3.2,3.2,2.75,2.75,750,0
XPROINDIA,20150602,36,38,35,35.55,27556,0
YESBANK,20150602,882.95,883.05,841.35,845.7,3324043,0
ZANDUREALT,20150602,1511.1,1519.8,1465,1472.55,1114,0
ZEEL,20150602,318.65,330,318.65,327.45,3331117,0
ZEELEARN,20150602,35.8,35.8,35.05,35.45,143449,0
ZEEMEDIA,20150602,17.95,18,17.7,17.8,323954,0
ZENITHBIR,20150602,0.85,0.85,0.75,0.8,14109,0
ZENSARTECH,20150602,756.05,760,732.05,739.5,11936,0
ZENTEC,20150602,81.05,81.05,74.25,76.35,1435235,0
ZICOM,20150602,158.6,158.6,151.4,152.4,28504,0
ZODIACLOTH,20150602,285,285,280.2,280.2,78,0
ZODJRDMKJ,20150602,64.5,64.5,58.5,62.9,482,0
ZUARI,20150602,197.05,202.9,194.6,200.1,1312,0
ZUARIGLOB,20150602,95.15,96.7,93.5,93.65,1016,0
ZYDUSWELL,20150602,984.5,989,956.1,969.1,4257,0
ZYLOG,20150602,4,4.1,3.8,3.8,153672,0