20MICRONS,20140502,33.1,34.5,33,33.

25,58616,0
3IINFOTECH,20140502,7.3,7.4,7.1,7.15,667471,0
3MINDIA,20140502,3750.05,3900,3700.5,3742,239,0
8KMILES,20140502,126.5,132.5,121.05,128.5,13084,0
A2ZMES,20140502,10.05,10.35,9.8,9.9,170596,0
AARTIDRUGS,20140502,375.05,429.1,374,412.75,276125,0
AARTIIND,20140502,133,144.5,130.1,138.5,217447,0
AARVEEDEN,20140502,38.15,41,36.35,37.9,7413,0
ABAN,20140502,518.55,524.9,506.2,510.3,807560,0
ABB,20140502,848,861.5,833.65,835.9,110009,0
ABBOTINDIA,20140502,1823,1850,1790,1799,994,0
ABCIL,20140502,194.6,199.5,186,188.95,115387,0
ABGSHIP,20140502,229.15,230.75,227.5,228.05,63065,0
ABIRLANUVO,20140502,1108.5,1126.95,1106,1120.45,171377,0
ACC,20140502,1296.15,1305,1280,1285.75,138497,0
ACCELYA,20140502,785.9,785.9,714.95,718.25,56654,0
ACE,20140502,18.7,19.65,18.5,19.3,383902,0
ACROPETAL,20140502,3.4,3.65,3.4,3.65,56714,0
ADANIENT,20140502,423.6,432.3,416.25,420.75,3475037,0
ADANIPORTS,20140502,190,192.4,184,185.85,5328258,0
ADANIPOWER,20140502,48.25,49.25,47.5,48.05,5073473,0
ADFFOODS,20140502,44.8,44.8,43.05,43.5,1552,0
ADHUNIK,20140502,43.15,44.7,42.5,43.9,60301,0
ADORWELD,20140502,137,138.2,135.6,136.4,1813,0
ADSL,20140502,12.75,13.2,12.6,13.1,5468,0
ADVANIHOTR,20140502,34.05,35.05,34.05,35,901,0
ADVANTA,20140502,187.6,197,182.4,185.3,514410,0
AEGISCHEM,20140502,171,174.65,164.1,166,83733,0
AFL,20140502,42.1,43,42.1,42.35,2227,0
AFTEK,20140502,3.4,3.5,3.3,3.4,36152,0
AGCNET,20140502,52,56,50.4,53.15,6478,0
AGRITECH,20140502,6.95,6.95,6.6,6.6,1120,0
AGRODUTCH,20140502,1.6,1.6,1.6,1.6,170,0
AHLEAST,20140502,147.1,155,147.1,147.15,1437,0
AHLUCONT,20140502,73.8,73.8,70.55,71.4,18846,0
AHLWEST,20140502,96,102,96,97.7,60,0
AHMEDFORGE,20140502,144.3,154.9,143.05,150.85,74072,0
AIAENG,20140502,608,613.65,600,610.2,23321,0
AICHAMP,20140502,14.1,14.1,14.1,14.1,226,0
AIL,20140502,456,465,437.25,456.05,335551,0
AJANTPHARM,20140502,997.9,1009,973.2,976.5,90549,0
AJMERA,20140502,56.5,59,56.5,57.1,7439,0
AKSHOPTFBR,20140502,16.5,17,16.5,16.7,34733,0
AKZOINDIA,20140502,868,870.05,852.95,857.85,3244,0
ALBK,20140502,101.05,103.2,100.55,101.65,3434059,0
ALCHEM,20140502,56.9,64.9,56.1,63.75,382207,0
ALEMBICLTD,20140502,18.5,19.1,17.95,18.15,715292,0
ALICON,20140502,105,107.9,99.35,103.8,19644,0
ALKALI,20140502,18,18.1,17,17.85,1330,0
ALKYLAMINE,20140502,284.05,298.85,284,294,530,0
ALLCARGO,20140502,144.6,147.55,141.3,146.45,8538,0
ALLSEC,20140502,25.65,27.75,25.65,26.85,1041,0
ALOKTEXT,20140502,7.1,7.25,7.05,7.1,3108907,0
ALPA,20140502,8.4,8.55,8.4,8.55,702,0
ALPHAGEO,20140502,169.75,176,161,163.6,4140,0
ALPSINDUS,20140502,1.6,1.6,1.6,1.6,3360,0
ALSTOMT&D,20140502,276.45,277.95,263.05,271.75,270961,0
AMARAJABAT,20140502,408.2,417.45,408.2,411.4,49922,0
AMARJOTHI,20140502,76,76,68.4,72.5,209,0
AMBIKCO,20140502,314.95,319,299.1,301.15,4560,0

AMBUJACEM,20140502,197.8,202.65,197.8,201.9,1217678,0
AMDIND,20140502,13.8,14.25,13.6,14,2726,0
AMRUTANJAN,20140502,138.9,140.5,136.5,138.95,33565,0
AMTEKAUTO,20140502,174.15,185.75,174.15,184.85,2792801,0
AMTEKINDIA,20140502,77.35,81.15,77.35,80.1,215011,0
AMTL,20140502,15.2,15.8,15.2,15.5,682,0
ANANTRAJ,20140502,55.35,56.3,54.7,54.95,574133,0
ANDHRABANK,20140502,67.3,68.2,66.25,66.45,1854285,0
ANDHRACEMT,20140502,6.3,6.55,5.5,6.25,19836,0
ANDHRSUGAR,20140502,114.5,114.5,111.55,113.1,9320,0
ANGIND,20140502,9.9,9.9,9.05,9.15,11025,0
ANIKINDS,20140502,21.7,21.7,21.7,21.7,402,0
ANKITMETAL,20140502,7.75,7.95,7.7,7.85,12177,0
ANSALAPI,20140502,22.7,22.95,22.05,22.2,115527,0
ANSALHSG,20140502,19.25,19.25,18.65,19,16372,0
ANTGRAPHIC,20140502,0.15,0.15,0.15,0.15,3600,0
APARINDS,20140502,144.25,144.25,140.1,140.85,3069,0
APCOTEXIND,20140502,127.55,130.9,126.05,126.7,3047,0
APLAB,20140502,39,39,39,39,20,0
APLAPOLLO,20140502,205,209.9,203,205,1352,0
APLLTD,20140502,299,302,290,296.25,139774,0
APOLLOHOSP,20140502,892,915,892,910.8,120872,0
APOLLOTYRE,20140502,159.1,164.35,157.55,162.75,2975927,0
APTECHT,20140502,73.5,74.2,72.5,72.65,84150,0
ARCHIDPLY,20140502,10,10,9.95,9.95,776,0
ARCHIES,20140502,17,17.5,17,17.15,54955,0
ARCOTECH,20140502,251.1,264.85,250,257.6,15299,0
ARIES,20140502,59,61.4,59,60.15,12736,0
AROGRANITE,20140502,28.3,28.5,27,27.7,3232,0
ARROWTEX,20140502,5.6,5.9,5.5,5.5,1814,0
ARSHIYA,20140502,24.3,25.25,24.3,25.25,285510,0
ARSSINFRA,20140502,28,28,28,28,11827,0
ARVIND,20140502,183,186.7,180.5,184.6,1309550,0
ARVINDREM,20140502,43.7,43.7,42.2,42.45,205486,0
ASAHIINDIA,20140502,54.5,55.75,53.05,54.5,25078,0
ASAHISONG,20140502,86.4,88.85,86.1,87.05,4644,0
ASAL,20140502,35.5,35.5,35,35,800,0
ASHAPURMIN,20140502,57.1,59.75,57.1,57.9,91556,0
ASHIANA,20140502,100.8,100.8,97.5,97.65,5425,0
ASHIMASYN,20140502,3.35,3.35,3.35,3.35,5,0
ASHOKA,20140502,92.5,94.6,89.55,90.55,4711,0
ASHOKLEY,20140502,22.35,22.75,22.2,22.5,4067788,0
ASIANHOTNR,20140502,112.5,115,111,112.35,5770,0
ASIANPAINT,20140502,505,518.5,505,511.45,521441,0
ASIANTILES,20140502,28.15,30.6,28.05,28.15,1196,0
ASSAMCO,20140502,5,5.05,4.65,4.7,462666,0
ASTEC,20140502,38.55,39.7,38.5,39.05,6274,0
ASTRAL,20140502,548.9,563.25,538,546.1,21465,0
ASTRAMICRO,20140502,69,78.95,68.6,77.95,6265970,0
ASTRAZEN,20140502,1109.9,1150,1102.5,1119.05,58503,0
ATFL,20140502,487.95,487.95,482.55,484.55,2700,0
ATLANTA,20140502,41,41.1,40.25,40.5,17403,0
ATLASCYCLE,20140502,236.05,238.8,234.1,234.65,16920,0
ATNINTER,20140502,0.6,0.6,0.6,0.6,37798,0
ATUL,20140502,545,561.4,528.65,549.35,295275,0
ATULAUTO,20140502,390.05,390.05,376,381,13075,0
AURIONPRO,20140502,178,183.5,173.1,181.75,3350,0
AUROPHARMA,20140502,578,604,573.2,601.15,3503126,0
AUSTRAL,20140502,0.6,0.6,0.5,0.5,40238,0
AUTOAXLES,20140502,361,413.9,359.9,395.7,168917,0

AUTOIND,20140502,74,76.6,71.2,72.05,163501,0
AUTOLITIND,20140502,21.9,22.85,21.9,22.85,986,0
AVANTI,20140502,603,603,563.4,574.45,5812,0
AVTNPL,20140502,30.15,31.85,28.75,30.05,443005,0
AXIS-IT&T,20140502,55,58.5,54.5,56.05,1814,0
AXISBANK,20140502,1525.35,1538.7,1518.5,1530.15,905612,0
AXISGOLD,20140502,2837,2875,2837,2873.15,1448,0
BAFNAPHARM,20140502,24.95,27.4,23.35,26.1,72500,0
BAGFILMS,20140502,2.9,2.9,2.6,2.7,60551,0
BAJAJ-AUTO,20140502,1915,1928.05,1903.1,1906.7,170700,0
BAJAJCORP,20140502,213.4,214.8,207,207.3,768441,0
BAJAJELEC,20140502,297.7,297.7,286,287.75,33601,0
BAJAJFINSV,20140502,828.6,831.95,810,815.2,16987,0
BAJAJHIND,20140502,17.95,18.15,17.8,17.85,807819,0
BAJAJHLDNG,20140502,1092,1092,1061,1084.3,39644,0
BAJFINANCE,20140502,1898,1898,1870,1877.8,8558,0
BALAJITELE,20140502,48.45,49.3,47.6,48.4,314175,0
BALAMINES,20140502,41.7,43.45,40.4,41.5,2016,0
BALKRISIND,20140502,533.35,539.8,519.5,528.3,135295,0
BALLARPUR,20140502,14.35,14.75,14.35,14.55,334575,0
BALMLAWRIE,20140502,340.45,343.9,337,342.3,13638,0
BALPHARMA,20140502,33.75,34.8,33.75,34.1,2115,0
BALRAMCHIN,20140502,57.2,58.5,55.9,56.9,263027,0
BANARISUG,20140502,930,938,920,935,232,0
BANCOINDIA,20140502,76,78.95,75.5,77.05,54574,0
BANG,20140502,9.75,10,9.75,10,351,0
BANKBARODA,20140502,821,828.7,798,801.25,1545740,0
BANKBEES,20140502,1301.01,1310,1286.02,1290.32,534,0
BANKINDIA,20140502,237,239.55,231.75,233.05,2455425,0
BANSWRAS,20140502,50.05,52.8,50.05,52.8,16,0
BARTRONICS,20140502,7,7.25,7,7.15,30278,0
BASF,20140502,750,758.95,721,726.4,12122,0
BASML,20140502,108,111,107.05,108.05,1326,0
BATAINDIA,20140502,1055,1055,1002,1023.65,300964,0
BAYERCROP,20140502,1429.9,1450,1403,1430.3,6615,0
BBL,20140502,613.95,614,590.6,591.45,2077,0
BBTC,20140502,104,104.7,101.65,102.55,12189,0
BEARDSELL,20140502,76,76,76,76,1,0
BECREL,20140502,3.75,3.75,3.75,3.75,1,0
BEDMUTHA,20140502,9.95,9.95,9.35,9.85,841,0
BEL,20140502,1210.6,1232.75,1205.05,1212.25,52813,0
BEML,20140502,390.75,402.9,388,398.6,368903,0
BERGEPAINT,20140502,241,245.3,240.05,242.45,420250,0
BFINVEST,20140502,57,58.8,54.5,55.35,12917,0
BFUTILITIE,20140502,595.9,603.3,559.8,560.2,101221,0
BGLOBAL,20140502,7.3,7.4,6.9,7.4,15599,0
BGRENERGY,20140502,138.45,142.8,136.25,137.1,415682,0
BHAGYNAGAR,20140502,14.85,15.6,14.75,15.4,9186,0
BHARATFORG,20140502,412.25,414.25,404.25,406,256862,0
BHARATGEAR,20140502,49.45,49.5,47.5,49.15,2676,0
BHARATRAS,20140502,318.95,333,318.95,333,430,0
BHARTIARTL,20140502,328.05,331.55,322.1,325.6,4217395,0
BHARTISHIP,20140502,27,28.5,27,27.55,20869,0
BHEL,20140502,181.9,184.3,177.45,180.35,6567236,0
BHUSANSTL,20140502,451,451,442.5,443.75,20982,0
BIL,20140502,238.95,241.9,232.25,237.9,15317,0
BILPOWER,20140502,2,2.1,2,2.05,14180,0
BIMETAL,20140502,224.95,224.95,208.5,210.65,1517,0
BINANIIND,20140502,73.5,76.95,73.1,74.6,8876,0
BINDALAGRO,20140502,27.1,27.1,25.35,25.45,15320,0

BIOCON,20140502,468,480.8,468,475.5,547423,0
BIRLACORPN,20140502,293.6,297,286,294.65,3557,0
BIRLACOT,20140502,0.15,0.15,0.1,0.1,804396,0
BIRLAERIC,20140502,29.9,29.9,28.35,28.85,2733,0
BIRLAMONEY,20140502,14.2,14.85,14,14.25,8956,0
BLBLIMITED,20140502,2.75,2.75,2.75,2.75,275,0
BLISSGVS,20140502,46.2,48,46.2,47.85,14561,0
BLKASHYAP,20140502,6.05,6.3,6.05,6.3,38971,0
BLUECHIP,20140502,0.5,0.55,0.45,0.5,25972,0
BLUEDART,20140502,3299.9,3299.9,3232.6,3257.3,574,0
BLUESTARCO,20140502,210,212.8,207.05,210.05,55196,0
BLUESTINFO,20140502,126.5,129.15,124,124.4,2477,0
BODALCHEM,20140502,33.75,33.75,33.75,33.75,1985,0
BOMDYEING,20140502,58.95,59.5,56.55,56.85,898611,0
BOSCHLTD,20140502,10669.55,10669.55,10390,10466.2,7613,0
BPCL,20140502,457,467,455.8,462.6,1045256,0
BPL,20140502,15.5,16.25,15.1,15.5,43815,0
BRANDHOUSE,20140502,3.1,3.15,2.85,2.85,168231,0
BRFL,20140502,179.7,181.4,175.4,176.15,5822,0
BRIGADE,20140502,73,75.8,73,74.9,41827,0
BRITANNIA,20140502,860,872.4,850,855.85,19677,0
BROADCAST,20140502,3.7,3.7,3.4,3.7,453,0
BROOKS,20140502,21.45,21.85,20.65,20.9,35976,0
BSELINFRA,20140502,1.8,1.8,1.7,1.7,9472,0
BSL,20140502,19.7,20.05,19.4,19.5,502,0
BSLGOLDETF,20140502,2890,2935,2870,2912.5,500,0
BSLIMITED,20140502,17.25,17.8,17.25,17.6,713873,0
BSLNIFTY,20140502,63,63.85,62,63.85,214,0
BURNPUR,20140502,9.8,9.95,9.55,9.75,14601,0
BUTTERFLY,20140502,275.15,346.8,275.15,325.45,306,0
BVCL,20140502,8.1,8.1,7.4,7.4,5,0
CADILAHC,20140502,976.3,990,961.6,979.3,81526,0
CAIRN,20140502,335,335.95,328.75,335,5595255,0
CANBK,20140502,287.5,291.9,283.45,285.4,1918148,0
CANDC,20140502,28.8,31.8,28.8,31.65,2714,0
CANFINHOME,20140502,240,245,237.05,238.2,19188,0
CANTABIL,20140502,18.9,20.75,18.3,19.35,21078,0
CAPF,20140502,171.5,176.9,171.2,172.2,7397,0
CARBORUNIV,20140502,147,151.9,140.8,141.8,53270,0
CAREERP,20140502,94,101.2,94,99.85,5094,0
CARERATING,20140502,791,808.35,791,800.2,30171,0
CASTROLIND,20140502,298,299,293.6,296.3,50070,0
CCCL,20140502,4.2,4.55,4.15,4.4,114996,0
CCL,20140502,54.4,54.9,52.5,52.9,214970,0
CEATLTD,20140502,388,388,366.1,380.25,274165,0
CEBBCO,20140502,13,13.45,12.85,13,28390,0
CELEBRITY,20140502,6.75,6.75,6.5,6.6,2476,0
CELESTIAL,20140502,17.85,19.45,17.85,19.25,11283,0
CENTENKA,20140502,152,154,150.35,152.15,28451,0
CENTEXT,20140502,1.25,1.25,1.25,1.25,9,0
CENTRALBK,20140502,54.9,55.9,53.8,54.4,1538099,0
CENTUM,20140502,195,201.7,191.5,196.9,1687,0
CENTURYPLY,20140502,39,42.8,38,40.7,4644755,0
CENTURYTEX,20140502,336.1,365,332.15,354.15,1122040,0
CERA,20140502,965,1154.3,962.1,1154.3,217296,0
CEREBRAINT,20140502,7.8,8.4,7.3,8.25,7250,0
CESC,20140502,457,465,448.05,452.95,365787,0
CGCL,20140502,137,141,133.75,136.3,1650,0
CHAMBLFERT,20140502,40.85,41.5,40.3,40.55,224170,0
CHEMFALKAL,20140502,70.5,72.55,70.3,71.55,2207,0

CHENNPETRO,20140502,79.5,81.5,78.1,79.1,175902,0
CHESLINTEX,20140502,7.05,7.05,6.8,6.85,2788,0
CHOLAFIN,20140502,285.95,290.05,281.1,283,10955,0
CHROMATIC,20140502,5.55,5.55,5.05,5.55,230459,0
CIMMCO,20140502,25.7,26.95,25.7,26.9,18424,0
CINELINE,20140502,12.9,12.9,11.95,12,2549,0
CINEVISTA,20140502,3.5,3.7,3.5,3.65,28908,0
CIPLA,20140502,397.5,406.5,397.5,402.1,989246,0
CLASSIC,20140502,1.55,1.55,1.55,1.55,495,0
CLNINDIA,20140502,685.05,718,685.05,705,33126,0
CLUTCHAUTO,20140502,15.3,15.35,14.9,15.05,16300,0
CMAHENDRA,20140502,188.75,189,185.5,187.2,76790,0
CMC,20140502,1451.15,1488,1441.1,1446.8,21637,0
CNOVAPETRO,20140502,30.05,30.05,30.05,30.05,250,0
COALINDIA,20140502,292,297.6,292,295.3,1361657,0
COLPAL,20140502,1435,1447.7,1432.2,1437.7,22660,0
COMPUAGE,20140502,94,94,89,91.85,15918,0
COMPUSOFT,20140502,10.75,11.15,10.6,10.8,23017,0
CONCOR,20140502,960,980,942.1,961.65,45209,0
CONSOFINVT,20140502,33.5,35.15,33,35.15,837,0
CORDSCABLE,20140502,19,19.25,18.05,18.45,7087,0
COREEDUTEC,20140502,12.2,12.4,11.6,11.75,603121,0
COROENGG,20140502,41.5,43.2,41.15,41.15,2450,0
COROMANDEL,20140502,222,222,219,219.6,22288,0
CORPBANK,20140502,295,298,291.2,292.7,58142,0
COSMOFILMS,20140502,53.4,54.9,53,54.1,11095,0
COUNCODOS,20140502,1.45,1.45,1.45,1.45,7800,0
COX&KINGS,20140502,149.45,153.1,149.45,151.85,103115,0
CPSEETF,20140502,19.78,19.92,19.68,19.85,3033304,0
CREATIVEYE,20140502,3.4,3.4,3.25,3.25,11500,0
CRESTANI,20140502,2.9,2.9,2.85,2.85,12633,0
CRISIL,20140502,1309,1315,1271,1281.2,7019,0
CRMFGETF,20140502,2900,2990,2900,2920,122,0
CROMPGREAV,20140502,166.1,168.9,163.8,164.85,2350729,0
CTE,20140502,3.55,3.55,3.55,3.55,200,0
CUB,20140502,59,59.15,57.9,58.35,320001,0
CUMMINSIND,20140502,545.2,548.9,519.95,524.45,175535,0
CURATECH,20140502,15.15,15.15,15.1,15.15,11200,0
CYBERMEDIA,20140502,7.75,7.75,7.75,7.75,24,0
CYBERTECH,20140502,25.4,26.75,25.25,25.45,19506,0
DAAWAT,20140502,102.3,107.1,100.7,106.5,43609,0
DABUR,20140502,180,182,179.5,180.25,865428,0
DALMIABHA,20140502,240,244,234.1,241.05,9944,0
DALMIASUG,20140502,17.1,17.9,16.75,16.9,2711,0
DATAMATICS,20140502,48.7,52.95,48.7,50.3,13051,0
DBCORP,20140502,293,295,288,289.7,26101,0
DBREALTY,20140502,69.5,70.4,67,68.3,323253,0
DBSTOCKBRO,20140502,78.65,78.8,78.65,78.8,20400,0
DCBBANK,20140502,61.15,61.85,60,60.2,568665,0
DCM,20140502,78.95,79.5,75.35,76.25,27662,0
DCMSHRIRAM,20140502,94.5,100.5,94.25,94.95,356133,0
DCW,20140502,14.05,14.25,13.65,13.75,270780,0
DECCANCE,20140502,160,173,160,173,51,0
DECOLIGHT,20140502,3,3.05,2.9,2.95,3821,0
DEEPAKFERT,20140502,132.55,136,132.55,134.95,133192,0
DEEPAKNTR,20140502,535.9,544,530.2,533.6,18647,0
DEEPIND,20140502,44.55,45.3,42.55,43.05,27755,0
DELTACORP,20140502,92.4,94.7,92.05,92.45,1250348,0
DEN,20140502,174.25,178.25,172.1,174.8,98777,0
DENABANK,20140502,63.75,64.8,63.35,63.6,1110946,0

DENORA,20140502,124.45,130,124.45,128.2,3410,0
DHAMPURSUG,20140502,43.5,43.95,42.15,42.45,57138,0
DHANBANK,20140502,38.7,39.2,38.25,38.75,611141,0
DHANUKA,20140502,258.4,268,258.4,260.05,28515,0
DHARSUGAR,20140502,21.95,23,21.95,23,1200,0
DHFL,20140502,229,234.2,221.1,222.9,400073,0
DHUNINV,20140502,58,58,57.15,57.15,250,0
DIAPOWER,20140502,75,75.9,72.3,73.65,58384,0
DICIND,20140502,392,404.95,392,400.55,2935,0
DIGJAM,20140502,7.55,7.55,7.1,7.25,100486,0
DISHMAN,20140502,90.8,92.7,90.05,90.65,354925,0
DISHTV,20140502,47,47.6,46.1,46.3,3036152,0
DIVISLAB,20140502,1389.95,1411.95,1369,1379.25,220540,0
DLF,20140502,141.5,142.9,138.1,139.8,16101101,0
DLINKINDIA,20140502,28.8,29.4,28.65,28.9,39847,0
DOLPHINOFF,20140502,91.95,91.95,85.5,86.1,15626,0
DONEAR,20140502,11.5,11.55,11.1,11.1,2879,0
DPSCLTD,20140502,14,14.1,13.4,13.8,3207,0
DPTL,20140502,116,119.75,116,118.2,6290,0
DQE,20140502,28.5,28.5,27.5,28.15,24893,0
DRDATSONS,20140502,25.75,25.75,23.05,23.2,816540,0
DREDGECORP,20140502,295,314.7,292.2,302.45,171937,0
DRREDDY,20140502,2692.1,2749.9,2692.1,2737.35,289784,0
DSKULKARNI,20140502,59.1,60.95,58.7,60.7,9333,0
DSSL,20140502,2.5,2.5,2.5,2.5,4,0
DUNCANSLTD,20140502,16.4,16.65,16.4,16.65,498,0
DWARKESH,20140502,29.1,30,27.95,28.1,17210,0
DYNAMATECH,20140502,824,824,805,805,9,0
DYNATECH,20140502,0.3,0.3,0.3,0.3,330,0
EASTSILK,20140502,1.55,1.55,1.45,1.45,1012,0
EASUNREYRL,20140502,61.5,62.4,59,60.8,9988,0
ECEIND,20140502,97,98,94.1,94.3,1973,0
ECLERX,20140502,1200.25,1259,1200.25,1239.8,138232,0
EDELWEISS,20140502,35,35.25,33.75,34,262934,0
EDL,20140502,47.85,52,47.85,48.8,19494,0
EDUCOMP,20140502,26.7,26.7,25.2,25.4,145185,0
EICHERMOT,20140502,6244,6285,6141,6248.4,17294,0
EIDPARRY,20140502,150.5,155.1,150.5,152.35,62102,0
EIHAHOTELS,20140502,159.25,161.75,159,160,755,0
EIHOTEL,20140502,75.05,76.9,75,76.15,99423,0
EIMCOELECO,20140502,278.4,278.4,278.4,278.4,8373,0
EKC,20140502,15.5,16,15.5,15.55,32009,0
ELDERPHARM,20140502,215.7,219.2,213,214.35,53382,0
ELECON,20140502,37.15,38.6,36.85,37.05,132425,0
ELECTCAST,20140502,23.4,23.7,22.6,22.9,353136,0
ELECTHERM,20140502,22.6,23.7,21.8,23.7,276,0
ELFORGE,20140502,3,3,3,3,594,0
ELGIEQUIP,20140502,99,100.4,98.55,100,25749,0
ELGIRUBCO,20140502,21.35,22.4,21.35,21.9,11445,0
ELNET,20140502,40,41.4,40,41,901,0
EMAMIINFRA,20140502,19,19,19,19,2621,0
EMAMILTD,20140502,476,482.85,466.4,469.7,25912,0
EMCO,20140502,32.45,33.8,31.5,32.05,134432,0
EMKAY,20140502,18.5,18.5,18.5,18.5,1046,0
EMMBI,20140502,10,10.2,9.5,9.75,9526,0
ENERGYDEV,20140502,16.1,16.9,16.1,16.9,401,0
ENGINERSIN,20140502,228.55,241,228.55,236.1,699351,0
ENIL,20140502,360.05,373.8,360.05,365.85,12512,0
ENTEGRA,20140502,2.95,2.95,2.95,2.95,1033,0
EON,20140502,20.25,21.2,20.2,20.25,4742,0

ERAINFRA,20140502,16.75,17.5,16.25,16.55,38120,0
EROSMEDIA,20140502,165,170,165,167.95,204928,0
ESABINDIA,20140502,469.55,497.4,467,482.7,8951,0
ESCORTS,20140502,127.45,129.25,120.1,121.7,1260227,0
ESL,20140502,4.15,4.45,4.1,4.1,190684,0
ESSAROIL,20140502,58.6,60.65,58.05,60,2028666,0
ESSARPORTS,20140502,59,60.85,58.4,59.6,7438,0
ESSARSHPNG,20140502,15.75,16.5,15.75,16,7401,0
ESSDEE,20140502,628.95,629.95,615.1,617.15,20986,0
ESSELPACK,20140502,67.35,69.95,67.05,68.65,263552,0
ESTER,20140502,12.9,12.9,12.75,12.9,4030,0
EUROCERA,20140502,4.5,4.95,4.5,4.55,2139,0
EUROTEXIND,20140502,18.35,19.9,18.35,19.5,803,0
EVEREADY,20140502,52.55,53.7,51.5,53,237753,0
EVERESTIND,20140502,157.5,158,151.25,152.45,29940,0
EVERONN,20140502,39.75,40.7,39.1,39.5,21329,0
EXCELCROP,20140502,520,533.95,520,530.2,1951,0
EXCELINDUS,20140502,75,78.45,74.05,74.05,578,0
EXCELINFO,20140502,20.95,22.5,20.95,21.55,4052,0
EXIDEIND,20140502,120,122.4,119,120.6,1482273,0
FACT,20140502,20.55,21,20.4,20.75,11311,0
FAGBEARING,20140502,2031,2110.05,2031,2102,1807,0
FARMAXIND,20140502,0.35,0.45,0.35,0.35,125511,0
FCEL,20140502,7.05,7.65,6.1,7.25,5860982,0
FCSSOFT,20140502,0.35,0.4,0.35,0.35,161620,0
FDC,20140502,131.9,136.3,128.7,133.6,106512,0
FEDDERLOYD,20140502,51.5,51.5,49,49.25,52640,0
FEDERALBNK,20140502,91.35,92.9,91,92.4,2113408,0
FIEMIND,20140502,416.05,425,416,418.4,13957,0
FILATEX,20140502,12.8,12.8,12.8,12.8,750,0
FINANTECH,20140502,313,324.9,299.5,300,508808,0
FINCABLES,20140502,138.75,142.5,135.55,136.6,1596324,0
FINPIPE,20140502,223.8,229.4,223.8,228.2,108740,0
FIRSTWIN,20140502,4.6,4.6,4.6,4.6,100,0
FLEXITUFF,20140502,231,231,225,225,15567,0
FLFL,20140502,82.45,97,82.45,97,1054890,0
FMGOETZE,20140502,180.25,184,179.05,182.2,4099,0
FMNL,20140502,12,13,12,13,3025,0
FORTIS,20140502,98.3,100,98.3,98.75,96647,0
FOSECOIND,20140502,525.15,547.4,523,527.4,476,0
FRL,20140502,134.2,143.85,133.75,139.95,8664324,0
FRLDVR,20140502,58,65,58,63.65,44992,0
FSL,20140502,32.5,33.4,32.5,32.75,3651990,0
GABRIEL,20140502,32.6,33.5,32.6,33.05,152315,0
GAEL,20140502,32.85,33.5,32.15,32.45,19326,0
GAIL,20140502,366.65,373.9,364.3,371.2,1045998,0
GAL,20140502,49,51.9,49,51.8,18759,0
GALLANTT,20140502,19.1,20.65,18.75,19.7,665,0
GALLISPAT,20140502,297,298,296.4,297.4,20513,0
GAMMNINFRA,20140502,8.55,8.55,8.1,8.2,48664,0
GAMMONIND,20140502,16.75,18.65,16.7,17.15,73060,0
GANDHITUBE,20140502,174,174,161.75,168.5,1335,0
GANESHHOUC,20140502,107.9,114,103.55,105.2,10278,0
GANGOTRI,20140502,0.9,0.9,0.9,0.9,125,0
GARDENSILK,20140502,37.2,39.8,37.2,38.5,16743,0
GARWALLROP,20140502,73.1,77,73.1,76.6,21326,0
GATI,20140502,86,87,84.5,85.3,705757,0
GAYAPROJ,20140502,60.5,61.05,58.5,59.7,27060,0
GDL,20140502,176.25,181,175,175.35,182437,0
GEECEE,20140502,27,29.3,27,29.3,173,0

GEINDSYS,20140502,25,29.55,25,27.15,6303,0
GEMINI,20140502,2,2,1.9,1.95,1871,0
GENESYS,20140502,80,80,76,76.4,2574,0
GENUSPOWER,20140502,16.9,16.9,16,16.25,27369,0
GEOJITBNPP,20140502,22.55,22.85,22.3,22.7,63607,0
GEOMETRIC,20140502,105.6,108.25,104.1,105.2,233804,0
GESHIP,20140502,335.4,344.9,332,343.2,53475,0
GHCL,20140502,36.95,37.3,36.5,37.1,53651,0
GICHSGFIN,20140502,115.95,116.8,115.1,115.4,58426,0
GILLANDERS,20140502,64.5,65,63.05,63.65,800,0
GILLETTE,20140502,1891,1914.7,1891,1897.1,25311,0
GINNIFILA,20140502,11.25,11.95,11.05,11.9,47393,0
GIPCL,20140502,70.4,70.5,67.25,67.8,16011,0
GISOLUTION,20140502,3.9,3.9,3.9,3.9,20,0
GITANJALI,20140502,63,65.1,62.25,62.55,371134,0
GKWLIMITED,20140502,400,400,400,400,126,0
GLAXO,20140502,2466,2488.95,2438,2449.4,16374,0
GLENMARK,20140502,614.15,641,606.6,630.6,1155628,0
GLOBALVECT,20140502,16.25,16.9,16.25,16.75,1885,0
GLOBOFFS,20140502,300.5,312,298,306.9,15302,0
GLOBUSSPR,20140502,73.6,74.35,73.3,73.75,31633,0
GLODYNE,20140502,6.55,6.55,6.1,6.2,21378,0
GLORY,20140502,0.6,0.6,0.55,0.55,32180,0
GMBREW,20140502,128,132,125.95,130.75,18650,0
GMDCLTD,20140502,134.15,134.8,127.85,129.05,111551,0
GMRINFRA,20140502,25.65,25.65,24.85,25.15,5791316,0
GNFC,20140502,82.65,82.85,80.05,80.4,47621,0
GOACARBON,20140502,68.95,68.95,66.45,66.9,4867,0
GODFRYPHLP,20140502,3165.1,3318,3165.1,3311.95,270,0
GODREJCP,20140502,808.8,808.8,795,799.35,114758,0
GODREJIND,20140502,302.8,305.4,295.25,299.8,231053,0
GODREJPROP,20140502,223,226,208.75,213.75,923865,0
GOENKA,20140502,4.45,4.45,4.45,4.45,60453,0
GOKEX,20140502,61,64,60.4,63.15,18798,0
GOKUL,20140502,14.75,15.1,14.15,14.85,2529,0
GOLDBEES,20140502,2793.5,2802,2775,2783.25,101949,0
GOLDENTOBC,20140502,25.6,26.85,25.6,26.7,1848,0
GOLDIAM,20140502,22.8,24.45,22.15,23.6,27014,0
GOLDINFRA,20140502,10.35,10.35,10,10.2,15394,0
GOLDSHARE,20140502,2799,2800,2780,2792.5,8529,0
GOLDTECH,20140502,4.9,5,4.75,4.95,11987,0
GPIL,20140502,86.85,92.75,86,88.3,46506,0
GPPL,20140502,83,86.75,83,85.85,2142593,0
GRANULES,20140502,355.2,369.5,354.65,357.75,248255,0
GRAPHITE,20140502,84.1,86,84.1,85.15,27046,0
GRASIM,20140502,2624.95,2647.9,2584,2629.6,51253,0
GRAVITA,20140502,33.55,34.9,33.2,33.4,5200,0
GREAVESCOT,20140502,84.5,86.05,81.95,83.1,202853,0
GREENFIRE,20140502,0.7,0.7,0.7,0.7,11301,0
GREENPLY,20140502,404.8,410.3,402.65,409.1,1770,0
GREENPOWER,20140502,10.05,10.5,9.9,9.95,129619,0
GRINDWELL,20140502,316.95,316.95,310,310.15,2623,0
GRUH,20140502,334,336,329.55,330.95,82775,0
GSCLCEMENT,20140502,15,15.1,14.55,14.65,39768,0
GSFC,20140502,56.15,56.15,54.55,55.05,62584,0
GSKCONS,20140502,4200,4219,4141.15,4150.35,3966,0
GSPL,20140502,72.15,74,72.05,73,1459524,0
GSS,20140502,33.95,34.5,33,33.75,1434,0
GTL,20140502,15.5,16.5,15.5,15.95,145465,0
GTLINFRA,20140502,1.95,1.95,1.9,1.9,321166,0

GTNIND,20140502,9,9,9,9,897,0
GTOFFSHORE,20140502,81.2,82.5,78.1,78.55,57453,0
GUFICBIO,20140502,6.05,6.55,6,6.2,9987,0
GUJALKALI,20140502,175.35,180.7,173,176.8,15012,0
GUJAPOLLO,20140502,108.5,111.9,107.65,110.05,10029,0
GUJFLUORO,20140502,317.25,322.95,314.6,320.15,56018,0
GUJNRECOKE,20140502,10.45,10.8,10.45,10.5,435877,0
GUJNREDVR,20140502,4.15,4.5,4.15,4.35,15771,0
GUJRATGAS,20140502,378.2,384.2,366,373.45,109752,0
GULFOILCOR,20140502,122.7,124.05,121.3,121.8,68770,0
GVKPIL,20140502,12.5,12.55,12.25,12.4,3151127,0
HANUNG,20140502,21,21.3,20.1,20.75,48377,0
HARITASEAT,20140502,81,81,81,81,5,0
HARRMALAYA,20140502,48.6,49.3,48.05,48.3,8932,0
HATHWAY,20140502,242.55,248.75,242.55,245,118548,0
HAVELLS,20140502,932.1,937.9,916.8,922.1,85164,0
HBLPOWER,20140502,15,15.55,15,15.05,94190,0
HBSTOCK,20140502,10.95,11.5,10.5,11.4,5103,0
HCC,20140502,19.4,20.95,19.1,20.35,19446417,0
HCIL,20140502,20.8,20.8,20,20.3,16336,0
HCL-INSYS,20140502,45.35,47.1,43.95,45.45,5033000,0
HCLTECH,20140502,1403,1432.7,1386,1424.75,636812,0
HDFC,20140502,897.9,914.75,897,910.95,3080739,0
HDFCBANK,20140502,723.5,727.55,715.55,717.1,1478823,0
HDFCMFGETF,20140502,2899,2928.5,2880.1,2907.1,6230,0
HDIL,20140502,69.5,70.85,65.7,70.15,24141940,0
HEG,20140502,229.9,237.8,229.55,235.55,31412,0
HEIDELBERG,20140502,42.2,48.8,40.7,47.1,3540744,0
HELIOSMATH,20140502,88.1,90.45,87,87.5,31423,0
HERCULES,20140502,119.1,119.45,116.25,117.35,20542,0
HERITGFOOD,20140502,290,298.95,284,286.9,27890,0
HEROMOTOCO,20140502,2222,2224.95,2193,2198.65,128584,0
HEXATRADEX,20140502,22,22.25,20.5,21.75,6158,0
HEXAWARE,20140502,153,154.75,149.1,151.5,1981094,0
HFCL,20140502,9.15,10.35,9.15,9.65,6039606,0
HGS,20140502,529,539.4,524.9,535.6,3058,0
HIKAL,20140502,490,543.8,483.45,520,126372,0
HIL,20140502,302.05,309.8,302,305.15,4577,0
HILTON,20140502,14.2,15.5,14.2,14.9,4773,0
HIMATSEIDE,20140502,60,60.75,59.1,60,87835,0
HINDALCO,20140502,135.2,136,130.25,131.65,5364611,0
HINDCOMPOS,20140502,454,454,454,454,5,0
HINDCOPPER,20140502,74.2,76.05,73,74.25,401318,0
HINDDORROL,20140502,11.5,11.5,10.95,11,41629,0
HINDMOTORS,20140502,7.55,7.7,7.55,7.6,53419,0
HINDNATGLS,20140502,140,140,136,139.75,1204,0
HINDOILEXP,20140502,47.7,48,45.75,46.1,266540,0
HINDPETRO,20140502,323.9,331,322.6,329.45,857944,0
HINDUJAFO,20140502,33,33,32.6,32.9,474,0
HINDUJAVEN,20140502,258.65,258.65,250,252.15,33654,0
HINDUNILVR,20140502,569.75,575.6,561.2,562.15,665237,0
HINDZINC,20140502,128.75,129.8,126,126.1,919230,0
HIRAFERRO,20140502,21.5,21.5,21.5,21.5,1000,0
HIRECT,20140502,38.4,38.75,37.25,37.5,5199,0
HITACHIHOM,20140502,163.7,163.75,158.15,160,5108,0
HITECHGEAR,20140502,89.5,89.5,85,85.6,2116,0
HITECHPLAS,20140502,52.15,52.5,52.1,52.3,2849,0
HMT,20140502,30.15,30.15,29.25,29.3,38584,0
HMVL,20140502,133.3,142.25,133.3,138.85,67194,0
HNGSNGBEES,20140502,1996,1996,1951,1963,101,0

HOCL,20140502,12.3,12.65,12.3,12.5,13261,0
HONAUT,20140502,3159.8,3249.4,3133.1,3153.2,4201,0
HONDAPOWER,20140502,602.15,624.9,598.5,608.7,10742,0
HOTELEELA,20140502,18.35,18.65,17.8,17.95,291269,0
HOTELRUGBY,20140502,3.85,3.85,3.55,3.55,249,0
HOVS,20140502,85.05,88.5,83.6,86.75,25163,0
HSIL,20140502,146.55,172,146.55,168.85,1909407,0
HTMEDIA,20140502,90.7,93,90.15,90.9,132895,0
HUBTOWN,20140502,140.05,141.2,139.55,139.85,8541,0
HYDROS&S,20140502,42.5,43,40.2,40.2,169,0
IBIPL,20140502,3.7,3.7,3.5,3.5,242369,0
IBPOW,20140502,8.1,8.1,7.85,7.9,1071728,0
IBREALEST,20140502,62.9,64.4,61.6,63.7,6247200,0
IBSEC,20140502,22.8,22.9,22.4,22.6,984483,0
IBULHSGFIN,20140502,302,306.95,292.5,299.45,596169,0
IBWSL,20140502,19.7,21.25,19.65,20.5,224691,0
ICCNX100,20140502,69,69,65.25,65.25,74,0
ICICIBANK,20140502,1250,1264.2,1247.05,1252.4,1662908,0
ICIL,20140502,49.5,49.5,44.6,45,4325,0
ICRA,20140502,1895.85,1896,1872,1877,2157,0
ICSA,20140502,4.15,4.3,4.15,4.15,11914,0
IDBI,20140502,70.4,71.75,68.5,69.1,4751222,0
IDBIGOLD,20140502,2900,2930,2885.1,2921.75,399,0
IDEA,20140502,136,136.9,133.1,134.2,4664729,0
IDFC,20140502,112,112.85,110.3,110.55,4930809,0
IFBAGRO,20140502,201.05,208.9,201,206,2131,0
IFBIND,20140502,89,90.5,87.45,88.7,365838,0
IFCI,20140502,25.7,26,25.35,25.5,4802744,0
IFGLREFRAC,20140502,80,81,76.25,80.05,58987,0
IGARASHI,20140502,173.7,174.65,168.05,169,20470,0
IGL,20140502,287.15,289.3,284.1,287.55,132598,0
IGPL,20140502,25.5,27.95,25.5,25.55,1349,0
IIFL,20140502,79.6,80.35,78.7,79,13890,0
IIFLNIFTY,20140502,654,752,654,661.1,29,0
IITL,20140502,62.6,62.6,60.1,60.1,250,0
IL&FSENGG,20140502,46.5,46.5,44.5,44.7,30251,0
IL&FSTRANS,20140502,134.9,135.25,128.5,129.5,55878,0
IMFA,20140502,257.1,257.1,252,254.15,936,0
IMPAL,20140502,464,464,454.7,457.7,39,0
INDBANK,20140502,3.95,4.05,3.9,4.05,4741,0
INDHOTEL,20140502,71.85,72.5,70.5,70.95,142934,0
INDIACEM,20140502,69.1,69.7,67.35,68.1,762440,0
INDIAGLYCO,20140502,107.4,110.65,105.6,107.8,199212,0
INDIANB,20140502,128.95,130.8,126.15,127.25,261908,0
INDIANCARD,20140502,96,99.1,96,99.1,326,0
INDIANHUME,20140502,147,151.5,147,147.4,6604,0
INDLMETER,20140502,25.1,26,25.1,26,30,0
INDNIPPON,20140502,188,189,185,185.7,1845,0
INDOCO,20140502,131.85,137.5,131.85,136.4,66978,0
INDORAMA,20140502,16.5,16.5,15.8,16.05,15553,0
INDOSOLAR,20140502,1.9,1.95,1.85,1.85,173362,0
INDOTECH,20140502,86.1,87.1,84,84.1,5010,0
INDOTHAI,20140502,11.9,12.3,11.4,12.1,2515,0
INDOWIND,20140502,3.75,3.85,3.75,3.8,75535,0
INDRAMEDCO,20140502,38.55,39.45,37.6,37.95,97949,0
INDSWFTLAB,20140502,38.2,39.5,37.6,38.6,155062,0
INDSWFTLTD,20140502,6.7,6.9,6.7,6.8,750,0
INDTERRAIN,20140502,154,162.1,154,162.1,24,0
INDUSFILA,20140502,2.45,2.45,2.45,2.45,2000,0
INDUSINDBK,20140502,480.6,487,472.7,476.55,1233076,0

INFINITE,20140502,132.9,136.8,132.5,135.05,18259,0
INFODRIVE,20140502,6,6,5.55,5.55,14255,0
INFOMEDIA,20140502,3.1,3.1,3,3.1,2110,0
INFOTECENT,20140502,314.95,322,296.4,302.1,98376,0
INFRABEES,20140502,254,262.99,254,259.99,1167,0
INFRATEL,20140502,217,222.1,212,219.3,894038,0
INFY,20140502,3185,3247,3185,3219.7,595549,0
INGERRAND,20140502,448,456,445,452.3,6134,0
INGVYSYABK,20140502,575,580.5,568,578.75,185314,0
INNOIND,20140502,16.35,16.35,15.5,15.5,5946,0
INOXLEISUR,20140502,113.7,115.25,112,113.15,54611,0
INSECTICID,20140502,280.75,283.55,276.2,278.05,18172,0
INVENTURE,20140502,10.05,10.05,9.75,9.85,302,0
IOB,20140502,63.2,63.6,59.65,60.1,8736169,0
IOC,20140502,266.2,270,263.85,267.7,390622,0
IOLCP,20140502,20.5,20.5,20.5,20.5,9,0
IPAPPM,20140502,230.05,248,230.05,243.6,50574,0
IPCALAB,20140502,840.2,849,825,836.9,79885,0
IPGETF,20140502,2900,2920,2850.05,2911.5,383,0
IRB,20140502,116.2,118.1,114.95,115.8,2875526,0
ISMTLTD,20140502,11.95,12.3,11.95,12.1,25151,0
ITC,20140502,341.1,342.5,340,340.25,2895562,0
ITDCEM,20140502,156.6,157.45,150.6,152.3,3908,0
ITI,20140502,16.3,16.35,16,16.1,57621,0
IVC,20140502,13.95,14,13.5,13.7,569775,0
IVP,20140502,37.05,38.75,36.25,38.75,10150,0
IVRCLINFRA,20140502,14.25,14.9,14.15,14.3,2107298,0
J&KBANK,20140502,1690,1716.95,1653.15,1674.25,36680,0
JAGRAN,20140502,105.6,105.6,103.05,103.5,161548,0
JAGSNPHARM,20140502,16.45,16.5,15.25,15.45,16868,0
JAIBALAJI,20140502,16,17.1,16,17.1,24830,0
JAICORPLTD,20140502,70.25,70.95,68.1,68.85,532541,0
JAIHINDPRO,20140502,19.85,20.75,19,19.9,3719,0
JAINSTUDIO,20140502,5.35,5.35,5.35,5.35,1000,0
JAMNAAUTO,20140502,77.15,77.8,77,77,1055,0
JAYAGROGN,20140502,108,109.65,102.55,104.5,3989,0
JAYBARMARU,20140502,56.2,58,56.2,57.2,1184,0
JAYNECOIND,20140502,12,12.45,11.7,11.8,188310,0
JAYSREETEA,20140502,86,86.6,84.7,85,39634,0
JBCHEPHARM,20140502,154.85,157,151.7,153,256433,0
JBFIND,20140502,85.1,85.8,83.2,85.2,22914,0
JBMA,20140502,152.65,163.35,152.65,154,8445,0
JCTEL,20140502,0.45,0.5,0.45,0.45,4301,0
JENSONICOL,20140502,2.25,2.4,2.25,2.4,985,0
JETAIRWAYS,20140502,249.55,256,240.9,243.45,1259803,0
JEYPORE,20140502,78.95,78.95,76,76,126,0
JHS,20140502,6.7,7.05,6.7,6.9,4048,0
JIKIND,20140502,0.7,0.7,0.7,0.7,67,0
JINDALPHOT,20140502,123.25,125.5,120,123.7,2733,0
JINDALPOLY,20140502,148.1,150.4,146.1,146.95,30802,0
JINDALSAW,20140502,56.1,56.9,52,54.2,293475,0
JINDALSTEL,20140502,256.75,257.05,236.65,239,5505063,0
JINDCOT,20140502,14.3,14.3,13.6,13.7,11929,0
JINDRILL,20140502,194,196,187,194.35,1413,0
JINDWORLD,20140502,98,103,95,96.45,2602,0
JISLDVREQS,20140502,37.6,38.75,36.75,37.25,82258,0
JISLJALEQS,20140502,82.4,85.3,80.65,83.05,5082727,0
JKCEMENT,20140502,228.1,228.95,218.95,224.8,41481,0
JKIL,20140502,191,206.7,183.1,202.2,15266,0
JKLAKSHMI,20140502,119.05,119.5,115.15,115.85,148205,0

JKPAPER,20140502,32.35,32.35,31.75,31.8,16658,0
JKTYRE,20140502,202.8,206.6,193.1,195.85,612945,0
JMCPROJECT,20140502,90,91.7,87.2,87.95,10361,0
JMFINANCIL,20140502,28.15,28.7,27.3,27.65,1022469,0
JMTAUTOLTD,20140502,265.9,265.9,265.9,265.9,1,0
JOCIL,20140502,90.1,95.9,89.5,92.55,2359,0
JPASSOCIAT,20140502,54.5,55.4,53.5,54.15,21833532,0
JPINFRATEC,20140502,24.75,25.25,24.55,24.85,1845141,0
JPOLYINVST,20140502,57,62.35,56.85,57.35,9391,0
JPPOWER,20140502,15,15.2,14.6,14.7,3975597,0
JSL,20140502,38.8,39.3,37.5,37.75,58992,0
JSWENERGY,20140502,52.8,53.4,51.25,51.6,2053834,0
JSWHL,20140502,599,620,590,613.9,95777,0
JSWSTEEL,20140502,1085.15,1103.1,1065.8,1090.6,689302,0
JUBILANT,20140502,168.75,169.6,164.7,165.2,93449,0
JUBLFOOD,20140502,945,976.8,945,970.2,339919,0
JUBLINDS,20140502,87,89.75,85,86.95,11497,0
JUMBO,20140502,4.15,4.15,4.15,4.15,174,0
JUNIORBEES,20140502,137.98,138.7,135.5,137.24,5932,0
JUSTDIAL,20140502,1184.9,1194.65,1090,1102.8,779062,0
JVLAGRO,20140502,11.15,11.35,10.8,11.1,18484,0
JYOTHYLAB,20140502,190.2,195.5,190,190.5,36151,0
JYOTISTRUC,20140502,36.2,37.95,36.2,36.95,246749,0
KABRAEXTRU,20140502,37.3,37.3,35.55,36,6963,0
KAJARIACER,20140502,458,458,448.25,456.75,205118,0
KAKATCEM,20140502,81,81.2,78.85,80.15,109,0
KALINDEE,20140502,74.7,78.5,70.9,72.45,259758,0
KALPATPOWR,20140502,115.5,116.65,112.55,112.95,131351,0
KALYANIFRG,20140502,159.6,159.6,159.5,159.6,260,0
KANANIIND,20140502,9.5,9.8,9.15,9.15,6697,0
KANDAGIRI,20140502,52.55,52.7,52.55,52.55,4561,0
KANORICHEM,20140502,33.5,33.75,31.75,31.95,33990,0
KANSAINER,20140502,1254,1265,1212,1242.65,11818,0
KARMAENG,20140502,14.4,15,14.4,14.55,299,0
KARURKCP,20140502,31.7,31.7,28.7,29.4,11709,0
KARURVYSYA,20140502,389.1,393,382.05,383.45,64443,0
KAUSHALYA,20140502,7.5,8,7.5,7.5,2125,0
KAVVERITEL,20140502,14,14,13.4,13.5,10931,0
KBIL,20140502,888,900,888,900,11,0
KCP,20140502,31,32,30.55,30.7,31502,0
KCPSUGIND,20140502,18.2,18.9,18.1,18.2,30624,0
KEC,20140502,79,82.9,76.2,77.15,662009,0
KECL,20140502,26.6,27.75,26.6,26.6,6936,0
KEI,20140502,19.65,20,18.4,18.8,357802,0
KEMROCK,20140502,31.25,31.25,28.35,29.65,31690,0
KERNEX,20140502,40.8,42.6,40.6,40.9,80074,0
KESARENT,20140502,18.75,18.85,18.6,18.6,2594,0
KESORAMIND,20140502,63,64.15,62.05,62.4,266338,0
KFA,20140502,2.55,2.55,2.4,2.55,1414182,0
KGL,20140502,1.35,1.35,1.35,1.35,193701,0
KHANDSE,20140502,13.2,13.2,12,12.05,13925,0
KICL,20140502,622,640,608.1,614.4,2940,0
KIL,20140502,23.25,23.25,22.15,22.3,2665,0
KILITCH,20140502,21.6,22.2,21.45,21.7,2215,0
KIRIINDUS,20140502,155.05,155.05,155.05,155.05,7866,0
KIRLOSBROS,20140502,186,192.65,185,189.85,15117,0
KIRLOSENG,20140502,198,202,196.3,200.15,15542,0
KIRLOSIND,20140502,333.1,345,333.1,338,49,0
KITEX,20140502,121.05,127,120,122.7,17113,0
KKCL,20140502,1250,1270,1201,1240.8,617,0

KMSUGAR,20140502,1.45,1.55,1.45,1.5,1130,0
KNRCON,20140502,101.25,102.85,100.6,102.45,2067,0
KOHINOOR,20140502,41.8,43.1,41.25,42.7,23023,0
KOKUYOCMLN,20140502,35.3,35.85,35,35.25,20653,0
KOLTEPATIL,20140502,100,101.5,99.05,100.6,85412,0
KOPRAN,20140502,32.25,33.75,32.25,32.7,339789,0
KOTAKBANK,20140502,803.55,810.6,798.75,802.7,532441,0
KOTAKGOLD,20140502,2708.8,2855,2708.8,2839.45,40770,0
KOTAKNIFTY,20140502,676.5,688.24,674.75,676.63,61320,0
KOTAKPSUBK,20140502,315.75,316,309.5,309.75,234,0
KOTARISUG,20140502,8.4,8.5,8.3,8.3,16236,0
KOTHARIPET,20140502,11,11,10.7,10.7,4303,0
KOTHARIPRO,20140502,200,207,195,195.95,1946,0
KOVAI,20140502,159,160,152.05,155,901,0
KPIT,20140502,173.3,177.85,172.5,173.65,1521262,0
KPRMILL,20140502,135,137,131.8,133.5,7167,0
KRBL,20140502,57.75,59.25,57.75,58.6,173823,0
KSBPUMPS,20140502,335,335,328.1,329.25,10267,0
KSCL,20140502,640,663.95,634,656.35,156289,0
KSERASERA,20140502,12.05,12.05,12,12,1379437,0
KSK,20140502,69.45,73.9,67.75,70.8,141040,0
KSL,20140502,59.05,61.2,59.05,59.75,39063,0
KTKBANK,20140502,123.4,124.4,120.8,121.6,2529915,0
KWALITY,20140502,33.3,34,32.55,32.8,309846,0
L&TFH,20140502,64.9,65,63.4,63.75,4461908,0
LAKPRE,20140502,40,40,37.15,37.55,350,0
LAKSHMIEFL,20140502,23.5,23.5,21.75,21.9,94526,0
LAKSHMIFIN,20140502,27.9,27.9,27.9,27.9,240,0
LAKSHMIMIL,20140502,1552.05,1639,1550,1639,101,0
LAKSHVILAS,20140502,86.9,86.9,84.15,84.9,111632,0
LANCOIN,20140502,28.4,32.6,28.4,31.95,117195,0
LAOPALA,20140502,819.25,884.15,819.25,863.7,22282,0
LAXMIMACH,20140502,2953.15,2993,2932,2951,1160,0
LGBBROSLTD,20140502,435.8,435.8,423,424.9,2381,0
LGBFORGE,20140502,1.9,1.9,1.9,1.9,1800,0
LIBERTSHOE,20140502,175.8,180.8,174.4,176.3,121340,0
LICHSGFIN,20140502,264.1,268.9,263.05,264.8,2133537,0
LINDEINDIA,20140502,302,320,302,316.05,4982,0
LIQUIDBEES,20140502,1000,1000.01,999.99,1000,140633,0
LITL,20140502,7.5,7.7,7.4,7.4,3272520,0
LLOYDELENG,20140502,65.2,67.85,65.2,65.75,56800,0
LLOYDFIN,20140502,0.7,0.7,0.7,0.7,151,0
LML,20140502,5.8,5.95,5.75,5.85,60731,0
LOGIXMICRO,20140502,10.6,12.15,10.6,11.1,9148,0
LOKESHMACH,20140502,27,27.85,26.85,27.5,7576,0
LOTUSEYE,20140502,6.6,7,5.95,6.1,76482,0
LOVABLE,20140502,311.7,325.7,311.7,320.55,156127,0
LPDC,20140502,2.75,2.85,2.75,2.75,2995,0
LT,20140502,1300.95,1310,1260.05,1263.55,1888325,0
LUMAXAUTO,20140502,17,18.8,17,18.8,360,0
LUMAXIND,20140502,304.95,304.95,291.3,299.5,200,0
LUMAXTECH,20140502,110.7,112.9,108.6,109.95,1199,0
LUPIN,20140502,994,1019.9,988.1,1010.1,598129,0
LYKALABS,20140502,11.9,12.4,11.65,11.75,15777,0
LYPSAGEMS,20140502,165,166,160.15,163.05,13504,0
M&M,20140502,1059,1061.65,1045.1,1057.85,798421,0
M&MFIN,20140502,246.75,250.25,245,247.15,828756,0
M100,20140502,9.1,9.39,9.1,9.11,6430,0
M50,20140502,92,92.95,91,91.33,3732,0
MAANALU,20140502,23,23,23,23,42,0

MADHAV,20140502,20.1,20.35,19.1,19.4,2498,0
MADHUCON,20140502,17.5,17.5,16.6,16.85,252183,0
MADRASFERT,20140502,15.85,15.85,14.95,15.1,35968,0
MAGMA,20140502,78,79,75.2,75.95,25514,0
MAGNUM,20140502,2.25,2.3,2.25,2.3,1380,0
MAHABANK,20140502,38.55,39.05,37.4,37.45,582693,0
MAHINDCIE,20140502,113.1,114.85,103.2,110.3,290479,0
MAHINDUGIN,20140502,268,270.7,260,266.3,65521,0
MAHLIFE,20140502,391.15,411,391.15,401.55,19463,0
MAHSCOOTER,20140502,474.95,490,471.05,474.45,3823,0
MAHSEAMLES,20140502,210.25,225.95,210.25,215.05,58235,0
MAITHANALL,20140502,74,74,69.3,69.65,572,0
MALUPAPER,20140502,10.5,10.5,10.15,10.45,1020,0
MANAKSIA,20140502,72,75.1,72,72.6,18884,0
MANALIPETC,20140502,8.55,8.75,8.55,8.6,59625,0
MANAPPURAM,20140502,22.2,22.6,21.85,22.1,1051923,0
MANDHANA,20140502,232,232,230.1,230.2,10410,0
MANGALAM,20140502,4.95,4.95,4.95,4.95,100,0
MANGCHEFER,20140502,68.6,75.4,68.6,72.7,732512,0
MANGLMCEM,20140502,125,132,125,129.4,21246,0
MANGTIMBER,20140502,8.8,9.05,8.75,8.75,7110,0
MANINDS,20140502,65.8,65.8,62.65,63.2,27865,0
MANINFRA,20140502,94.35,95.7,94.3,95.05,512,0
MANJUSHREE,20140502,197.1,210,197.1,202.35,6218,0
MANUGRAPH,20140502,30.05,31.8,30.05,30.9,38413,0
MARALOVER,20140502,18.5,19.5,18.5,19.1,8793,0
MARG,20140502,16.2,16.2,16.2,16.2,80497,0
MARICO,20140502,206.8,219.3,206.8,217.4,793632,0
MARKSANS,20140502,23.75,24.25,23.3,23.5,881845,0
MARUTI,20140502,1895,1908.7,1880.05,1883.4,324650,0
MASTEK,20140502,173.45,175.1,168,168.9,69144,0
MAWANASUG,20140502,9.2,9.4,9.05,9.1,2309,0
MAX,20140502,217,217,211.9,214.9,120275,0
MAXWELL,20140502,20,20,18.65,19,42064,0
MAYURUNIQ,20140502,282.25,292,281.5,288.6,17556,0
MBECL,20140502,72.05,72.05,68,68.3,39456,0
MBLINFRA,20140502,170,171.85,161.25,165.05,22236,0
MCDHOLDING,20140502,35.25,35.95,34,35.45,21546,0
MCDOWELL-N,20140502,2778.7,2784.9,2760.25,2775.05,328674,0
MCLEODRUSS,20140502,273.75,274,267.6,272.95,179782,0
MCX,20140502,534.1,565,534.1,544.8,931643,0
MEGASOFT,20140502,6.8,7.2,6.75,7,3665,0
MEGH,20140502,8.75,8.75,8.5,8.55,38422,0
MELSTAR,20140502,2.5,2.5,2.5,2.5,500,0
MERCATOR,20140502,31.45,32.45,30.8,32.1,778685,0
MERCK,20140502,658,674,643,655.7,44746,0
METKORE,20140502,6.85,6.85,6.4,6.6,2003,0
MGOLD,20140502,2929.85,2935,2900,2918,735,0
MHRIL,20140502,235.95,237.15,233.5,234.9,23468,0
MIC,20140502,3.3,3.3,3.15,3.2,103585,0
MICROSEC,20140502,39.5,40.6,36.8,36.8,26521,0
MICROTECH,20140502,3.9,3.9,3.6,3.7,15177,0
MINDACORP,20140502,207.45,207.45,207.45,207.45,1,0
MINDAIND,20140502,197.85,197.85,192.05,193.05,390,0
MINDTREE,20140502,1438,1464,1425,1449.95,83323,0
MIRCELECTR,20140502,7,7.05,6.75,6.8,57621,0
MIRZAINT,20140502,28.25,28.8,28.2,28.4,81732,0
MMFL,20140502,136.7,141.85,136.7,138.55,4019,0
MMTC,20140502,55.6,57.15,55.15,55.5,1147250,0
MOHITIND,20140502,29,29.4,27.45,28.65,1931,0

MOIL,20140502,252.5,256.65,250.1,252.7,31493,0
MONNETISPA,20140502,83.4,85.9,83.4,84.25,99727,0
MONSANTO,20140502,1734,1789,1723,1746.55,66695,0
MORARJEE,20140502,26.5,28.85,26.5,28.3,12312,0
MOREPENLAB,20140502,4.2,4.3,4.05,4.15,173938,0
MOSERBAER,20140502,3.8,3.9,3.8,3.8,281427,0
MOTHERSUMI,20140502,255.7,268,255.7,263.95,2722282,0
MOTILALOFS,20140502,104,107,102.4,104.35,612025,0
MOTOGENFIN,20140502,35.55,35.55,35.55,35.55,500,0
MPHASIS,20140502,408.35,417.95,408.35,414,24647,0
MPSLTD,20140502,362.8,376.95,360.55,363.75,12672,0
MRF,20140502,20575,20790.05,20502.5,20714,6697,0
MRO-TEK,20140502,7.4,7.4,7.35,7.4,3056,0
MRPL,20140502,59.1,60.7,58.3,59.6,805112,0
MSPL,20140502,17.25,17.25,16.7,16.75,1746,0
MTEDUCARE,20140502,94.8,98.5,93.65,95.35,142243,0
MTNL,20140502,17.85,17.85,17.25,17.4,844678,0
MUDRA,20140502,9.65,10.2,9.6,9.9,1643,0
MUKANDENGG,20140502,27.45,27.65,26.65,27.3,3287,0
MUKANDLTD,20140502,27.15,27.95,27.15,27.85,15904,0
MUKTAARTS,20140502,32,32,30.7,30.7,2824,0
MUNJALAU,20140502,51.35,53.45,51.35,52.95,18682,0
MUNJALSHOW,20140502,92.5,92.5,88.6,89.55,19222,0
MURLIIND,20140502,6,6.05,6,6.05,259,0
MURUDCERA,20140502,15,16.65,15,15.95,5715,0
MUTHOOTFIN,20140502,179.35,189.45,179.35,183.7,381202,0
MVL,20140502,1.1,1.1,1.05,1.05,6940,0
MYSOREBANK,20140502,414.95,414.95,405,406.15,3909,0
N100,20140502,214,220,213,213.94,2837,0
NAGAROIL,20140502,3.65,4.1,3.65,4.1,694295,0
NAGREEKCAP,20140502,11.55,11.75,11.4,11.75,700,0
NAGREEKEXP,20140502,20.15,20.5,20.15,20.5,1350,0
NAHARCAP,20140502,47.05,49.8,47.05,49.8,803,0
NAHARINDUS,20140502,58.9,59.9,58.3,59.2,2342,0
NAHARPOLY,20140502,11.75,12.4,11.7,11.7,5444,0
NAHARSPING,20140502,100.1,104.85,100.1,102.5,12327,0
NAKODA,20140502,10.2,10.45,10,10.25,42552,0
NATCOPHARM,20140502,805,829,781.15,807,85238,0
NATHBIOGEN,20140502,76.5,82,76.5,80.5,6979,0
NATHSEED,20140502,4.35,4.35,4.2,4.25,1605,0
NATIONALUM,20140502,38.65,39.5,38.5,38.9,195599,0
NATNLSTEEL,20140502,15.9,15.9,14.5,14.65,5748,0
NAUKRI,20140502,591.95,592,567,577.2,18212,0
NAVINFLUOR,20140502,372.4,378.5,366.55,367.5,5868,0
NAVNETEDUL,20140502,60.15,60.6,58.5,58.95,64327,0
NBCC,20140502,213,221.3,208.25,210.35,288143,0
NBVENTURES,20140502,163.5,165,159.45,163,16503,0
NCC,20140502,50.9,51.9,49.1,50.1,1069723,0
NCLIND,20140502,23.5,24.7,23.3,23.65,3507,0
NCOPPER,20140502,2,2.2,2,2.15,3623,0
NDL,20140502,34,34.9,34,34,52027,0
NDTV,20140502,75.5,79.75,74.45,75.95,76171,0
NECLIFE,20140502,30,30.55,28.35,28.65,203565,0
NEHAINT,20140502,11.25,11.25,10.55,11,512,0
NELCAST,20140502,21.8,22,21.15,21.5,8925,0
NELCO,20140502,40,43.95,40,42.65,22599,0
NEOCORP,20140502,9.25,9.25,8.95,9,55841,0
NEPCMICON,20140502,2.75,2.9,2.7,2.75,4575,0
NESCO,20140502,875,888.95,861,870,5359,0
NESTLEIND,20140502,4755,4794.85,4721,4733.75,8154,0

NET4,20140502,5.95,6.1,5.95,6.1,2520,0
NETWORK18,20140502,33.8,34.4,33.4,33.55,93049,0
NEULANDLAB,20140502,260.2,271.95,260.15,269.55,2054,0
NEXTMEDIA,20140502,4.2,4.35,4,4.3,26976,0
NEYVELILIG,20140502,70.55,70.55,67.65,68.7,134059,0
NFL,20140502,25.45,25.45,24.6,24.65,80708,0
NGCT,20140502,2.1,2.25,2.05,2.05,8901,0
NHPC,20140502,19.15,19.3,18.9,19.15,5901781,0
NIBL,20140502,8.4,8.4,8,8.4,4430,0
NIFETF,20140502,66.17,67.4,66.17,67.4,111,0
NIFTYBEES,20140502,675.7,676.64,669,669.81,47925,0
NIITLTD,20140502,33,33.4,32.3,32.45,791763,0
NIITTECH,20140502,401.7,419.9,401.7,414.45,130680,0
NILKAMAL,20140502,223,223.95,216.2,217.55,15550,0
NIPPOBATRY,20140502,353.05,360,348.05,351.75,682,0
NITCO,20140502,15.5,15.6,14.6,15.5,11679,0
NITESHEST,20140502,11.95,11.95,11.4,11.65,26160,0
NITINFIRE,20140502,56.85,58.6,56.3,56.9,799347,0
NITINSPIN,20140502,17.75,18.85,17.4,18.7,314859,0
NMDC,20140502,150.15,155.4,150.15,152.2,3375235,0
NOCIL,20140502,18.35,18.75,17.6,17.85,502863,0
NOIDATOLL,20140502,28.25,29.1,28.05,28.6,317794,0
NRBBEARING,20140502,61.5,66.4,61.1,65.55,159412,0
NRC,20140502,2.9,3,2.9,3,2000,0
NSIL,20140502,660,726.35,660,720.45,5333,0
NTPC,20140502,117,117,114.1,114.45,3305092,0
NUCLEUS,20140502,226,232.5,224.5,229.65,53976,0
NUTEK,20140502,0.6,0.65,0.55,0.65,14115,0
OBEROIRLTY,20140502,214.35,214.35,206.55,208.05,30087,0
OCL,20140502,174,177.95,166.35,168.45,633,0
OFSS,20140502,3037,3037,2985,2991.25,11321,0
OIL,20140502,475.15,485.4,475.15,482.5,269769,0
OILCOUNTUB,20140502,48.7,50,45.25,45.8,184472,0
OISL,20140502,19.25,20,19.2,19.95,7452,0
OMAXAUTO,20140502,38,38.05,37,37.15,2911,0
OMAXE,20140502,127.55,128,127,127.45,201279,0
OMKARCHEM,20140502,124.25,126.5,122.9,124.5,333802,0
OMMETALS,20140502,20.55,20.9,19.35,20,3058,0
OMNITECH,20140502,10.25,11.05,10.1,10.1,23029,0
ONELIFECAP,20140502,140.05,142,135,136.05,9881,0
ONGC,20140502,326.95,332.25,322.65,329.3,3406732,0
ONMOBILE,20140502,36.2,36.35,35.1,35.6,1022542,0
ONWARDTEC,20140502,47.65,47.65,47,47,1242,0
OPTOCIRCUI,20140502,33.9,34.4,32.8,33.3,1323436,0
ORBITCORP,20140502,20.6,20.95,19.95,20.15,256296,0
ORBTEXP,20140502,122.6,123,118.5,119.5,6550,0
ORCHIDCHEM,20140502,54.1,55.25,53.4,53.75,317555,0
ORIENTABRA,20140502,19.85,20,19.55,20,23240,0
ORIENTALTL,20140502,1.65,1.65,1.65,1.65,800,0
ORIENTBANK,20140502,249.8,255.95,247.6,253.25,1716219,0
ORIENTBELL,20140502,51.5,54,50,53.6,8385,0
ORIENTCEM,20140502,48.05,50.8,43.95,49.8,289167,0
ORIENTHOT,20140502,19.15,20.15,18.8,20,14529,0
ORIENTPPR,20140502,21.35,23.35,21.25,22.1,668109,0
ORIENTREF,20140502,61.55,62.3,59.9,60.7,18632,0
ORISSAMINE,20140502,2373.25,2373.95,2320.1,2336.35,3496,0
OUDHSUG,20140502,21.55,22.9,21.25,21.25,1535,0
PAGEIND,20140502,5830.3,5909,5785,5867.4,4490,0
PALRED,20140502,14.75,15.05,14.35,14.7,25831,0
PANACEABIO,20140502,159.9,164.9,154.7,160.75,57636,0

PANAMAPET,20140502,147.95,147.95,134.05,134.2,7,0
PANASONIC,20140502,72.45,72.45,65.8,69,205,0
PANCARBON,20140502,140.55,140.55,140.5,140.5,40,0
PANORAMUNI,20140502,7.75,7.9,7.55,7.55,1679,0
PAPERPROD,20140502,100.05,101.9,97.6,100.25,96840,0
PARABDRUGS,20140502,7.5,7.5,7,7,31297,0
PARACABLES,20140502,1.85,1.85,1.85,1.85,4000,0
PARAL,20140502,34.85,35.25,34.2,34.85,3163,0
PARASPETRO,20140502,0.2,0.25,0.2,0.2,23486,0
PARRYSUGAR,20140502,20.45,21.45,19.5,19.65,1124,0
PARSVNATH,20140502,24,24.35,23.3,23.5,302305,0
PATELENG,20140502,70.1,71,68.9,69.2,134458,0
PATINTLOG,20140502,17.5,17.55,16.85,17.25,4078,0
PATSPINLTD,20140502,6.45,6.8,6.45,6.5,1800,0
PBAINFRA,20140502,13.4,14.7,13.35,14.7,421,0
PCJEWELLER,20140502,94,96,92.1,92.55,190757,0
PDPL,20140502,30.05,31.85,30.05,31.65,172,0
PDUMJEPULP,20140502,11.25,11.3,10.7,10.7,1150,0
PEARLPOLY,20140502,13,13.8,13,13.7,6372,0
PEL,20140502,540.05,557.9,540.05,546.05,64081,0
PENIND,20140502,28,31.5,27.7,30.6,350196,0
PENINLAND,20140502,33.15,33.4,32.65,32.8,207100,0
PERIATEA,20140502,128,128,118.05,118.05,295,0
PERSISTENT,20140502,1010,1035,1010,1024.45,125559,0
PETRONENGG,20140502,128.2,132.85,123.6,130.25,5933,0
PETRONET,20140502,146.5,150,144.55,145.15,2307994,0
PFC,20140502,185.1,191.75,184.6,187.3,4186942,0
PFIZER,20140502,1289,1299,1279,1283.2,10731,0
PFOCUS,20140502,28.2,28.7,27.6,27.75,297156,0
PFRL,20140502,124.85,134.9,124.5,134.9,75863,0
PFS,20140502,18.6,19.45,18.6,18.8,6327840,0
PGEL,20140502,135.15,142.5,134,134.9,874,0
PGHH,20140502,3368.05,3425,3313.5,3407.05,1051,0
PGIL,20140502,194,196,192,195.95,55478,0
PHILIPCARB,20140502,59.5,61.85,59.5,60.35,34838,0
PHOENIXLL,20140502,114,117,112,115.95,2383,0
PHOENIXLTD,20140502,248.1,251.85,242.05,242.3,2051,0
PIDILITIND,20140502,318,320,306.1,310.4,108376,0
PIIND,20140502,248.45,252,247.1,249.65,49653,0
PILANIINV,20140502,1190,1193.8,1160,1176.65,33,0
PILIND,20140502,5.6,5.6,5.6,5.6,820,0
PIONDIST,20140502,62,62,62,62,1,0
PIONEEREMB,20140502,7.5,7.6,7.5,7.6,373,0
PIPAVAVDOC,20140502,46.75,46.75,45.5,45.5,187846,0
PIRGLASS,20140502,110,112.9,109,111.25,30040,0
PIRPHYTO,20140502,29.6,31.8,29.5,31.05,23631,0
PITTILAM,20140502,39.45,39.45,37,39,1037,0
PLASTIBLEN,20140502,112,114,112,112.65,2082,0
PLETHICO,20140502,42.2,42.35,40.9,41.35,26495,0
PNB,20140502,788.9,797.9,772.45,776.05,1022606,0
PNBGILTS,20140502,18.75,18.95,18,18.15,123693,0
PNC,20140502,9.35,9.35,9.35,9.35,50,0
POCHIRAJU,20140502,8.6,8.95,8.55,8.85,2100,0
POLARIS,20140502,179.05,194.8,177.35,193.05,1734570,0
POLYMED,20140502,463.8,482,463.8,481.25,9728,0
POLYPLEX,20140502,159,170,159,167.8,43950,0
PONDYOXIDE,20140502,25.7,26,25,25.3,680,0
PONNIERODE,20140502,115,120,115,120,115,0
POWERGRID,20140502,105.6,106.45,104.1,104.55,1486465,0
PPAP,20140502,48.1,48.65,47.75,48.15,10372,0

PRADIP,20140502,3.8,3.95,3.8,3.9,1692,0
PRAENG,20140502,6.9,7.3,6.75,6.95,1981,0
PRAJIND,20140502,53.1,53.7,51.6,52,434521,0
PRAKASH,20140502,70.2,73.3,69.15,72.35,544268,0
PRAKASHCON,20140502,1.05,1.05,1,1.05,91375,0
PRAKASHSTL,20140502,118.15,120.9,117,118,17722,0
PRATIBHA,20140502,28.9,29.05,28.1,28.3,168410,0
PRECOT,20140502,72,73.3,69,69,2039,0
PRECWIRE,20140502,87.85,90.45,85.05,86.6,1846,0
PREMIER,20140502,57.1,58,55.65,56.15,7148,0
PRESSMN,20140502,20.75,20.8,20.75,20.8,861,0
PRESTIGE,20140502,170.45,173.7,166.35,169.85,213800,0
PRICOL,20140502,30.2,32.2,30.2,30.9,113951,0
PRIMESECU,20140502,4,4,4,4,1820,0
PRISMCEM,20140502,47,48.9,46.85,48.15,372516,0
PRITHVI,20140502,6,6.3,5.75,6.2,6215,0
PRITHVISOF,20140502,21.05,21.05,21,21,80,0
PROVOGE,20140502,8.3,8.5,8.2,8.25,78607,0
PROZONECSC,20140502,17.25,17.35,16.5,16.6,27125,0
PSB,20140502,48.55,49.3,47.5,47.95,143472,0
PSL,20140502,17.85,18.4,17.5,17.85,90893,0
PSUBNKBEES,20140502,325,332,318.1,319.17,1762,0
PTC,20140502,68,71.25,66.95,67.5,2735438,0
PTL,20140502,25,26.85,25,26.05,21493,0
PUNJABCHEM,20140502,69.6,72.85,69.6,70.1,5017,0
PUNJLLOYD,20140502,29.7,30.2,28.8,28.95,2840344,0
PURVA,20140502,72.55,74,69.6,70.55,72388,0
PVP,20140502,7.25,7.9,7.1,7.2,107019,0
PVR,20140502,499.95,502.95,495,498.15,16611,0
QGOLDHALF,20140502,1424,1447.8,1369.95,1386.25,6656,0
QNIFTY,20140502,694.8,702.6,694.8,702.6,135,0
QUINTEGRA,20140502,0.6,0.6,0.6,0.6,1571,0
RADAAN,20140502,0.7,0.7,0.65,0.7,5561,0
RADICO,20140502,107.5,109.4,104.5,105,509675,0
RAIN,20140502,39,40.95,38.65,39.6,238159,0
RAINBOWPAP,20140502,71.2,72.3,70.85,71.75,50824,0
RAJESHEXPO,20140502,113.6,117.35,113.6,115.75,39692,0
RAJOIL,20140502,1.8,1.9,1.8,1.9,8712,0
RAJPALAYAM,20140502,223.2,223.2,221.8,222.95,316,0
RAJRAYON,20140502,0.4,0.4,0.35,0.4,33000,0
RAJSREESUG,20140502,28,29.45,28,28.6,15814,0
RAJTV,20140502,123,132.9,123,130.15,174475,0
RAJVIR,20140502,45,45,45,45,25,0
RALLIS,20140502,184.4,192,183.7,190.65,439829,0
RAMANEWS,20140502,7.75,7.75,7.6,7.65,5525,0
RAMCOCEM,20140502,217.05,220,208,215.85,187369,0
RAMCOIND,20140502,37.8,37.8,37,37.1,17030,0
RAMCOSYS,20140502,169.8,169.8,161,161.7,10893,0
RAMKY,20140502,60.5,65.3,59.1,64.8,16211,0
RAMSARUP,20140502,2.95,2.95,2.75,2.75,6901,0
RANASUG,20140502,2.6,2.7,2.55,2.65,31819,0
RANBAXY,20140502,470.5,480.5,469.7,471.1,1103203,0
RANEENGINE,20140502,195.05,195.05,195.05,195.05,5,0
RANEHOLDIN,20140502,207.5,208.5,204.25,208.45,237,0
RASOYPR,20140502,16.55,16.7,16.35,16.45,1755838,0
RATNAMANI,20140502,231.45,245,231.3,238.3,4723,0
RAYMOND,20140502,315.7,316,290.55,292.8,514941,0
RBL,20140502,152,152,142,144,6230,0
RCF,20140502,35.45,35.45,34.5,34.75,138390,0
RCOM,20140502,123,124.15,120.4,122.05,3934367,0

RECLTD,20140502,238.7,244.3,238.15,239.65,1147687,0
REDINGTON,20140502,87,89.45,84.3,84.95,64302,0
REFEX,20140502,7.55,7.85,7.3,7.5,10950,0
REGENCERAM,20140502,2.7,2.7,2.7,2.7,27,0
REIAGROLTD,20140502,4.65,4.75,4.55,4.65,2968965,0
REISIXTEN,20140502,0.75,0.75,0.65,0.65,172300,0
RELAXO,20140502,301,306.95,293.15,305.15,8561,0
RELBANK,20140502,1418,1418,1372.01,1409.95,133,0
RELCAPITAL,20140502,358.4,359.3,347.25,349.2,4374021,0
RELCNX100,20140502,67.1,67.1,64.75,64.75,8,0
RELGOLD,20140502,2730,2795,2700,2765.9,13659,0
RELGRNIFTY,20140502,689.8,700,689.8,700,36,0
RELIANCE,20140502,940,947.4,926,928.1,2073376,0
RELIGARE,20140502,301,304,298,299.4,83489,0
RELIGAREGO,20140502,2900,2900,2851.05,2893,349,0
RELINFRA,20140502,513.4,523.5,508,518.8,1708464,0
RELNIFTY,20140502,68.4,68.4,65.89,66.5,24,0
RENUKA,20140502,21.8,22.1,21.65,21.8,2628317,0
REPCOHOME,20140502,384.95,384.95,377,379.95,62308,0
REPRO,20140502,153.05,155.4,149.1,150.3,1476,0
RESPONIND,20140502,92.25,94.9,91,92.25,13964,0
RICOAUTO,20140502,13.6,13.95,13.1,13.2,76214,0
RIIL,20140502,405.65,408.8,398,400.4,167906,0
RJL,20140502,58,58.95,56.25,57.15,4554,0
RKDL,20140502,6.2,6.7,6.15,6.45,15478,0
RKFORGE,20140502,128,129.95,123,123,1935,0
RMCL,20140502,22.5,23.35,21.75,22.1,46090,0
RML,20140502,216.7,225,216.7,222,4241,0
RMMIL,20140502,0.9,0.95,0.9,0.95,63056,0
ROHITFERRO,20140502,9.1,9.95,9.1,9.4,32705,0
ROHLTD,20140502,31.15,32.2,30.75,30.75,1285,0
ROLTA,20140502,74.6,76.25,73.8,74.35,410885,0
ROSSELLIND,20140502,48.1,50.7,48.1,49.5,301,0
RPGLIFE,20140502,71,71.4,68.4,69.5,31788,0
RPOWER,20140502,69,69.5,68,68.35,3528124,0
RPPINFRA,20140502,72.5,72.5,67.5,68.7,13131,0
RSSOFTWARE,20140502,220.1,222.5,214.35,215.1,47688,0
RSWM,20140502,170,174,167.3,168.15,23202,0
RSYSTEMS,20140502,39.7,41.6,38,41.6,44925,0
RUBYMILLS,20140502,190,190,185.05,185.05,725,0
RUCHINFRA,20140502,13.5,14.45,13.4,13.8,2166,0
RUCHIRA,20140502,18.5,18.5,17.5,17.8,124,0
RUCHISOYA,20140502,36.4,37.45,35.5,35.95,242411,0
RUPA,20140502,217.25,225,216.05,218.95,3662,0
RUSHIL,20140502,51,51.8,49.5,50.65,55752,0
SABERORGAN,20140502,119.15,124,119.05,119.6,5230,0
SABTN,20140502,71.55,71.7,70.8,71.45,12559,0
SADBHAV,20140502,130.15,131,126.65,128.6,24698,0
SAGCEM,20140502,188.05,191,185.65,190.7,801,0
SAHPETRO,20140502,13.5,13.5,13.25,13.5,78599,0
SAIL,20140502,68.25,68.5,65.4,66.25,4344862,0
SAKHTISUG,20140502,18.45,18.45,17.3,17.4,34368,0
SAKSOFT,20140502,76,77.95,72.9,75.1,3804,0
SAKTHIFIN,20140502,10.8,11.1,10.8,11.1,6,0
SAKUMA,20140502,17.15,17.15,17.15,17.15,100,0
SALSTEEL,20140502,2.6,2.6,2.45,2.6,19892,0
SAMBANDAM,20140502,71.3,71.3,71.3,71.3,49,0
SAMINDUS,20140502,17.9,17.9,17.9,17.9,5,0
SAMTEL,20140502,1.55,1.55,1.55,1.55,2500,0
SANDESH,20140502,320,324.8,305.5,321,160,0

SANGAMIND,20140502,40.5,42.5,37.25,37.65,9337,0
SANGHIIND,20140502,17.75,18,16.85,17.05,25362,0
SANGHVIFOR,20140502,20.2,20.2,18.65,19,951,0
SANGHVIMOV,20140502,83,83,78.05,79.4,10071,0
SANOFI,20140502,3014.85,3015,2945.05,2975.25,1132,0
SANWARIA,20140502,7.3,7.65,6.95,7.05,387988,0
SARDAEN,20140502,144,147,142.5,145.85,21450,0
SAREGAMA,20140502,66.5,66.5,65.45,65.65,2842,0
SARLAPOLY,20140502,205.05,220,205,215.8,471,0
SASKEN,20140502,191,199.9,191,196.5,43013,0
SATHAISPAT,20140502,25,26,25,25.95,4596,0
SAVERA,20140502,35,35.05,30.65,31.65,12045,0
SBBJ,20140502,351.55,359.65,351.55,353.7,22865,0
SBIGETS,20140502,2850,2895.45,2841.95,2888.85,10793,0
SBIN,20140502,2095,2104.8,2040.1,2048.2,1544647,0
SBT,20140502,401.75,408.2,401.75,405.7,13883,0
SCHNEIDER,20140502,91.05,92.9,90,92,115363,0
SCI,20140502,42.85,43.35,42,42.1,226680,0
SDBL,20140502,225,235,205,220,10371,0
SEAMECLTD,20140502,93.5,95,93.5,94.6,23775,0
SEINV,20140502,368.05,368.65,367.95,368.25,46786,0
SELAN,20140502,492.7,505,490.1,497.6,27206,0
SELMCL,20140502,3.3,3.45,3.2,3.2,294532,0
SEPOWER,20140502,6.8,6.8,6.5,6.5,70,0
SERVALL,20140502,2.25,2.25,2.05,2.05,6700,0
SESHAPAPER,20140502,200,200,191,194.6,130,0
SFCL,20140502,23.55,24.25,23.35,23.75,14738,0
SGJHL,20140502,33,33.3,31.5,32.1,24603,0
SHAKTIPUMP,20140502,86.7,89.8,86.7,88,49104,0
SHALPAINTS,20140502,80.15,84.4,80.15,83.05,19134,0
SHANTIGEAR,20140502,70.35,72.95,70.3,72.1,18813,0
SHARIABEES,20140502,151.75,151.75,150.01,151.75,129,0
SHARONBIO,20140502,45.8,46.8,44.35,46,354676,0
SHASUNPHAR,20140502,121,129.8,120,127.45,1391460,0
SHILPAMED,20140502,458,469.95,454.4,462.2,8692,0
SHILPI,20140502,24.8,24.8,23.5,24.3,13892,0
SHIRPUR-G,20140502,66,66,63.3,63.3,202,0
SHIV-VANI,20140502,13.15,13.8,13,13.3,13424,0
SHIVAMAUTO,20140502,130.5,137,130.5,132.3,1050,0
SHIVTEX,20140502,26.05,26.8,25.6,26.75,749,0
SHLAKSHMI,20140502,12.9,12.9,12.85,12.85,5145,0
SHOPERSTOP,20140502,367,375,358.2,367.35,13986,0
SHREEASHTA,20140502,0.65,0.7,0.65,0.65,450540,0
SHREECEM,20140502,5715,5730,5660.05,5700.4,6139,0
SHREERAMA,20140502,4.1,4.1,4.05,4.1,18044,0
SHRENUJ,20140502,92.9,95,92.75,93.3,47294,0
SHREYANIND,20140502,25.55,25.55,25.55,25.55,150,0
SHREYAS,20140502,27.4,28,26,27.8,9525,0
SHRIASTER,20140502,8,8.4,7.6,7.75,1908,0
SHRINATRAJ,20140502,57.7,57.7,57.7,57.7,15,0
SHRIRAMCIT,20140502,1195,1249.9,1193,1233.2,27146,0
SHRIRAMEPC,20140502,36.1,37.35,36.1,36.45,3266,0
SHYAMTEL,20140502,25.05,25.9,24.4,25.65,1106,0
SICAGEN,20140502,14.7,14.75,14,14.35,8453,0
SICAL,20140502,71,72.9,71,71,2426,0
SIEMENS,20140502,700,707,685.85,691.6,347012,0
SIGNETIND,20140502,304,311,302,306.85,7357,0
SIL,20140502,13.25,13.5,13.25,13.45,1155,0
SIMBHSUGAR,20140502,16,16.8,15.4,15.45,2347,0
SIMPLEX,20140502,32.95,34.1,32.9,34.1,20979,0

SIMPLEXCAS,20140502,35,36.4,35,35.3,542,0
SIMPLEXINF,20140502,166,169.5,163,164.5,25426,0
SINTEX,20140502,45.65,47.15,45.4,45.7,2300981,0
SIRPAPER,20140502,16.55,16.55,16.55,16.55,10,0
SITASHREE,20140502,5.4,5.65,5.4,5.65,301,0
SITICABLE,20140502,18.9,19,18.35,18.55,139259,0
SIYSIL,20140502,314,318.9,303.6,307.1,1008,0
SJVN,20140502,22.55,22.75,22.5,22.5,468930,0
SKFINDIA,20140502,811,816.7,794,800.4,4600,0
SKIL,20140502,96.9,96.9,90.8,95.95,360,0
SKMEGGPROD,20140502,9.65,10.25,9.6,9.95,3330,0
SKSMICRO,20140502,241.4,243.75,230.65,233.75,614582,0
SKUMARSYNF,20140502,4.5,4.6,4.3,4.35,361546,0
SMARTLINK,20140502,46.9,48.45,46.65,47.25,9051,0
SMLISUZU,20140502,351.05,355,348,348.75,4059,0
SMOBILITY,20140502,27.65,28,27.05,27.2,174,0
SMPL,20140502,1.8,1.9,1.8,1.9,105501,0
SMSPHARMA,20140502,265,281.5,265,276.65,1648,0
SOBHA,20140502,368,379.85,368,377.3,36204,0
SOLARINDS,20140502,1118,1129.9,1073,1108,58336,0
SOMANYCERA,20140502,186.7,205.9,186.7,200.25,95806,0
SOMATEX,20140502,3.65,3.65,3.6,3.6,1250,0
SONASTEER,20140502,21.4,22.25,20.9,21.9,303116,0
SONATSOFTW,20140502,48.3,49.2,47.5,47.55,114063,0
SOTL,20140502,504.95,504.95,490,490.9,1501,0
SOUISPAT,20140502,1.45,1.45,1.4,1.45,99291,0
SOUTHBANK,20140502,23.1,23.35,22.9,23.05,1433726,0
SPARC,20140502,171.8,174.55,168.4,170.45,737900,0
SPECIALITY,20140502,136.45,138.6,134.6,135.15,36070,0
SPENTEX,20140502,3.75,4.05,3.75,4,2130,0
SPIC,20140502,14,14.55,13.8,13.9,164690,0
SPLIL,20140502,7.85,7.85,7.25,7.8,9955,0
SPMLINFRA,20140502,40.1,40.1,39.9,39.9,156,0
SPYL,20140502,1.8,1.8,1.75,1.8,11015,0
SREINFRA,20140502,33.1,33.85,32.4,32.6,505191,0
SRF,20140502,390.25,396.75,382.55,385.75,58965,0
SRGINFOTEC,20140502,0.2,0.2,0.2,0.2,3332,0
SRHHYPOLTD,20140502,19.3,19.3,19.1,19.1,615,0
SRSLTD,20140502,35.15,35.9,34.3,34.9,105696,0
SRTRANSFIN,20140502,739.95,747,727.55,740.75,268582,0
SSLT,20140502,187,187.4,179.65,180.55,4723862,0
SSWL,20140502,155.95,158,150.6,153.1,21668,0
STAR,20140502,525.2,543.8,513.25,527.95,557435,0
STARPAPER,20140502,9.5,9.5,8.85,9.5,1197,0
STCINDIA,20140502,186.1,191.85,184.5,187.4,281298,0
STEL,20140502,21.95,23,21.95,22.4,22438,0
STERLINBIO,20140502,8.75,8.9,8.4,8.9,157543,0
STERTOOLS,20140502,160,160.9,159,160.05,1489,0
STOREONE,20140502,39,40.9,37.15,39.5,62721,0
STRTECH,20140502,30.55,30.55,29.1,29.7,1169992,0
STYABS,20140502,464.5,464.5,448.3,451.75,3033,0
SUBEX,20140502,8.45,9.2,8.45,8.85,241025,0
SUBROS,20140502,27.8,30,27.8,29.75,148176,0
SUDAR,20140502,18.65,21.65,18.5,19.4,6360,0
SUDARSCHEM,20140502,575,575,571,572,305,0
SUJANATWR,20140502,7.5,7.9,7.5,7.65,21940,0
SUJANAUNI,20140502,1.15,1.2,1.1,1.15,60458,0
SUMEETINDS,20140502,15.75,15.85,15.3,15.4,13193,0
SUMMITSEC,20140502,148.1,162.15,148.1,156.6,3120,0
SUNCLAYLTD,20140502,732.95,749,705,740.55,10519,0

SUNDARAM,20140502,3.15,3.2,3.1,3.2,3230773,0
SUNDARMFIN,20140502,725,729.25,706,718.85,33997,0
SUNDRMBRAK,20140502,182.75,182.75,176.75,181.9,172,0
SUNDRMFAST,20140502,75.3,75.4,73.2,73.9,167009,0
SUNFLAG,20140502,21.95,22.25,21.95,22,6042,0
SUNILHITEC,20140502,74.5,76.95,73.25,75.2,9955,0
SUNPHARMA,20140502,631.6,641.4,628.6,629.9,1531545,0
SUNTECK,20140502,307.05,313.75,294.6,303.15,21188,0
SUNTV,20140502,374,382.3,374,377.5,332507,0
SUPER,20140502,427,428.75,415,415.2,15160,0
SUPERSPIN,20140502,5.5,5.85,5.5,5.6,3544,0
SUPPETRO,20140502,62,63.75,62,63.05,83139,0
SUPRAJIT,20140502,72.3,75.05,70.65,74.05,76981,0
SUPREMEIND,20140502,456.1,465,454.05,458.9,17594,0
SUPREMEINF,20140502,238.05,244,237.05,242.75,2975,0
SURANACORP,20140502,21,21,20.55,20.55,173,0
SURANAIND,20140502,60,60,59,59.5,96,0
SURANAT&P,20140502,16.05,16.05,16.05,16.05,100,0
SURANAVEL,20140502,17.3,17.7,17.1,17.1,635,0
SURYAJYOTI,20140502,7.05,7.05,7.05,7.05,100,0
SURYALAXMI,20140502,43.2,44,43.1,44,300,0
SURYAPHARM,20140502,1.05,1.1,1.05,1.05,105780,0
SURYAROSNI,20140502,85.05,87.85,85.05,87.15,42562,0
SUTLEJTEX,20140502,250,258.9,250,252.65,2659,0
SUVEN,20140502,89,91.4,88.6,89.4,604425,0
SUZLON,20140502,13.2,14.05,13.2,13.4,9936579,0
SWANENERGY,20140502,62.3,62.8,61.5,61.65,372035,0
SWARAJENG,20140502,732.6,745,729.95,736.15,22837,0
SWELECTES,20140502,291,297,288,288.85,3422,0
SYMPHONY,20140502,839,875,832,854.7,69197,0
SYNCOM,20140502,8.55,8.55,8.15,8.15,9246,0
SYNDIBANK,20140502,104,105.5,103.1,103.8,1564239,0
TAJGVK,20140502,66.55,68,66.2,66.75,34390,0
TAKE,20140502,31.3,32.5,31.1,31.85,60168,0
TALBROAUTO,20140502,62.8,62.8,58,59.9,12349,0
TALWALKARS,20140502,172.9,174.9,168.9,170.45,38125,0
TANFACIND,20140502,8.1,8.1,8.1,8.1,50,0
TANLA,20140502,5.3,5.5,5.3,5.35,70555,0
TANTIACONS,20140502,19.6,20.5,19.2,19.95,7758,0
TARAJEWELS,20140502,104.05,105.9,104.05,104.25,958,0
TARAPUR,20140502,6.7,6.95,6.4,6.4,2028,0
TATACHEM,20140502,287.85,287.85,282.1,283.6,294292,0
TATACOFFEE,20140502,1014,1022,1001.25,1017,49053,0
TATACOMM,20140502,283.5,285.5,276.6,279.05,766884,0
TATAELXSI,20140502,554.4,561.1,547,549.9,350945,0
TATAGLOBAL,20140502,149.45,150.9,147.8,148.35,1207233,0
TATAINVEST,20140502,475.6,484,473,477.1,35486,0
TATAMETALI,20140502,59,60.9,56.8,57.3,127033,0
TATAMOTORS,20140502,418,420.3,411.2,414.75,2816896,0
TATAMTRDVR,20140502,225.05,229.5,222.8,224.55,1180022,0
TATAPOWER,20140502,78.95,80.65,78.45,80.15,5147535,0
TATASPONGE,20140502,574.95,612.95,556.1,601.8,2201935,0
TATASTEEL,20140502,403,406.6,388.1,390.05,5856380,0
TBZ,20140502,144,145,141.55,142.1,152022,0
TCI,20140502,131.9,132.15,127.5,128.9,62171,0
TCIDEVELOP,20140502,155,163,155,160.15,1675,0
TCIFINANCE,20140502,19,19,17.95,17.95,737,0
TCS,20140502,2181.25,2219.9,2181.25,2208.45,958889,0
TDPOWERSYS,20140502,265,284.9,256.25,276.1,146,0
TECHM,20140502,1830,1850,1820.1,1837.6,380708,0

TECHNO,20140502,175,175,166.25,169.1,38144,0
TECHNOFAB,20140502,80.1,84,80.1,83,808,0
TECPRO,20140502,14.15,14.5,14,14.05,40927,0
TEXINFRA,20140502,28.9,29.5,28.25,28.9,11263,0
TEXMOPIPES,20140502,8.5,9.15,8.5,8.65,90870,0
TEXRAIL,20140502,64,65.4,62.3,63,34354,0
TFCILTD,20140502,26,26.8,25,25.65,111178,0
TFL,20140502,6.3,6.3,6.3,6.3,2,0
TGBHOTELS,20140502,49,50.85,49,50.6,2081,0
THANGAMAYL,20140502,135.9,137.9,132.25,134.2,5948,0
THEBYKE,20140502,324.15,325.3,323.5,324.1,221769,0
THEMISMED,20140502,67.5,67.6,67.5,67.6,150,0
THERMAX,20140502,740,740,715.25,720.8,39022,0
THINKSOFT,20140502,395.15,401.9,385,388.1,29753,0
THIRUSUGAR,20140502,62.35,62.35,62.35,62.35,135,0
THOMASCOOK,20140502,96.9,97.8,94.35,95.05,89389,0
TI,20140502,60.8,60.8,58.5,58.65,351862,0
TIDEWATER,20140502,8250,8308.1,8206.15,8221.65,122,0
TIIL,20140502,108,108,100.65,101.55,7971,0
TIJARIA,20140502,3.9,3.9,3.9,3.9,202,0
TIL,20140502,173,175,163.65,167.1,4424,0
TIMBOR,20140502,12.3,12.7,11.6,12.45,31012,0
TIMESGTY,20140502,19.3,19.3,19.3,19.3,570,0
TIMETECHNO,20140502,37.05,44.7,34,40.3,1452616,0
TIMKEN,20140502,204,209,203.2,205.35,44980,0
TINPLATE,20140502,55.3,55.85,54.5,54.65,32346,0
TIPSINDLTD,20140502,40,41.15,39.25,40.25,442,0
TIRUMALCHM,20140502,93.4,95.7,92.1,92.65,6824,0
TITAN,20140502,258,259.7,255,258.05,491561,0
TNPETRO,20140502,11.5,11.8,11.4,11.7,13147,0
TNPL,20140502,129.1,132.9,128.55,128.9,14720,0
TNTELE,20140502,2.75,2.75,2.75,2.75,800,0
TODAYS,20140502,3.2,3.2,3.2,3.2,1800,0
TOKYOPLAST,20140502,13.15,13.15,13.15,13.15,2000,0
TORNTPHARM,20140502,578,591.95,577,585.55,62082,0
TORNTPOWER,20140502,105,106.9,102.4,102.8,341844,0
TREEHOUSE,20140502,331.95,331.95,321,324.35,23836,0
TRENT,20140502,977.1,995,977.1,983,5764,0
TRF,20140502,143.15,153.95,143.15,147.6,10092,0
TRICOM,20140502,1.25,1.25,1.25,1.25,100,0
TRIDENT,20140502,18,19,17.9,17.95,289697,0
TRIGYN,20140502,28.1,29.9,28.1,28.5,9791,0
TRIL,20140502,108,117.95,106.75,117.95,92509,0
TRITURBINE,20140502,70.05,74,70.05,71.75,46042,0
TRIVENI,20140502,17.25,17.65,17.25,17.4,80031,0
TTKHEALTH,20140502,520,524.7,510.05,513.85,3652,0
TTKPRESTIG,20140502,3025,3069.95,2950,3002.2,4908,0
TTL,20140502,27.6,27.6,22.5,26.7,21201,0
TTML,20140502,8.95,9.2,8.7,8.8,2453461,0
TUBEINVEST,20140502,191.75,194.4,188.9,191.1,19571,0
TULIP,20140502,3.5,3.5,3.25,3.25,574696,0
TULSI,20140502,4.45,4.6,4.35,4.4,35555,0
TV18BRDCST,20140502,25.45,25.8,24.8,24.9,1423959,0
TVSELECT,20140502,16.85,17.2,16.4,16.9,2680,0
TVSMOTOR,20140502,96.7,102.65,96.25,101.3,6225918,0
TVSSRICHAK,20140502,321,326.4,320.3,324.55,4127,0
TVTODAY,20140502,128,129.5,125.55,126.6,112991,0
TWILITAKA,20140502,4.05,4.05,3.85,4.05,13285,0
TWL,20140502,182,190.95,180,183.45,202289,0
UBENGG,20140502,13.1,13.4,12.8,13,7452,0

UBHOLDINGS,20140502,28.4,28.55,27.55,27.85,225962,0
UBL,20140502,794.9,796.75,778,782.15,64766,0
UCALFUEL,20140502,58.8,58.8,57,57.55,106548,0
UCOBANK,20140502,76.85,77.55,75.7,76.4,1680654,0
UFLEX,20140502,86,87.5,85.15,85.9,100159,0
UGARSUGAR,20140502,10.7,10.9,10.45,10.45,12064,0
UJAAS,20140502,17.05,17.05,16.5,16.7,73466,0
ULTRACEMCO,20140502,2046.8,2050,2015,2035.95,94467,0
UMESLTD,20140502,3.3,3.3,3.1,3.25,1742,0
UNICHEMLAB,20140502,215.75,217.9,214,215.1,33755,0
UNIENTER,20140502,27.2,28.9,25.05,28,90163,0
UNIONBANK,20140502,152.65,154.7,151.3,153.15,3257171,0
UNITECH,20140502,16,16.35,15.7,15.95,55825259,0
UNITEDBNK,20140502,32.85,33.9,32.3,33.4,1212378,0
UNITEDTEA,20140502,228.9,228.9,225,228.8,13,0
UNITY,20140502,22.9,23.25,22.55,22.65,48632,0
UNIVCABLES,20140502,28,29,28,28.9,4,0
UPERGANGES,20140502,33,33,33,33,10,0
UPL,20140502,271.2,286.55,270.65,279.95,11082260,0
USHAMART,20140502,36.6,37.75,36.6,37.3,142984,0
USHERAGRO,20140502,39.05,40.1,38.3,38.75,27584,0
UTTAMSTL,20140502,68,68.45,66.15,66.45,31088,0
UTTAMSUGAR,20140502,15.15,16,15.15,15.5,3445,0
UTTAMVALUE,20140502,7,7.15,6.95,7,95255,0
V2RETAIL,20140502,14,14.45,13.5,14.45,5969,0
VADILALIND,20140502,173.4,175,169,170.35,21161,0
VAIBHAVGBL,20140502,730.4,764.25,730.4,751.15,8992,0
VAKRANGEE,20140502,98.05,100.5,98.05,99.3,321399,0
VALECHAENG,20140502,45.85,45.85,43.5,44,3913,0
VALUEIND,20140502,7.6,8.05,7.6,8,890,0
VARDHACRLC,20140502,15.9,15.9,15.65,15.7,27175,0
VARDMNPOLY,20140502,39.5,41.2,39,39.3,9082,0
VARUN,20140502,6.75,7.15,6.55,6.95,17789,0
VARUNSHIP,20140502,8.15,8.2,7.9,7.9,29049,0
VASCONEQ,20140502,20.25,21,20.25,20.4,5955,0
VASWANI,20140502,2.5,2.5,2.5,2.5,12250,0
VENKEYS,20140502,491.05,501,490,494.95,4597,0
VENUSREM,20140502,319.65,333.3,319.65,330,296984,0
VESUVIUS,20140502,521.95,523.9,509,511.85,1517,0
VGUARD,20140502,483.7,494.05,482.95,487.9,40792,0
VICEROY,20140502,17.6,18.8,17.5,18.55,54694,0
VIDEOIND,20140502,161.9,163.5,160,160.5,105559,0
VIJAYABANK,20140502,41.25,42.1,40.5,40.9,841651,0
VIJSHAN,20140502,11.15,11.55,11,11.35,66308,0
VIKASGLOB,20140502,27,27.2,26.9,26.9,130250,0
VIMALOIL,20140502,177.5,179.8,174,176.65,9851,0
VIMTALABS,20140502,103,104.75,97.85,99.8,105322,0
VINATIORGA,20140502,268.05,292.9,268,286.2,61773,0
VINDHYATEL,20140502,160,171.95,160,168.3,5939,0
VINYLINDIA,20140502,18.45,18.45,17.45,17.5,5128,0
VIPIND,20140502,91.95,91.95,85.55,86.2,1102823,0
VIPUL,20140502,6.3,6.8,6.3,6.7,5826,0
VISAKAIND,20140502,76.35,77.5,75.2,76.25,1441,0
VISASTEEL,20140502,15.75,16.4,15.75,16.3,4511,0
VISESHINFO,20140502,0.25,0.25,0.2,0.2,351007,0
VIVIMEDLAB,20140502,258,260,250.95,251.8,6464,0
VKSPL,20140502,0.55,0.55,0.5,0.55,292367,0
VLSFINANCE,20140502,14.25,14.3,13.75,14.25,6722,0
VMART,20140502,320,340,303,326.65,15024,0
VOLTAMP,20140502,495,504,488.95,492.45,9074,0

VOLTAS,20140502,158,160.7,154.55,156.9,1570353,0
VSSL,20140502,26.6,26.6,25.65,25.65,1346,0
VSTIND,20140502,1976.85,1989.95,1905.75,1925.3,2469,0
VSTTILLERS,20140502,1057,1087,1025.6,1031.8,4765,0
VTL,20140502,332.05,342,332.05,339.55,6901,0
VTMLTD,20140502,15.6,15.6,15.6,15.6,300,0
VTXIND,20140502,4,4,3.9,3.9,863,0
WABAG,20140502,801.95,801.95,791.1,792.75,10992,0
WABCOINDIA,20140502,2199.6,2247.95,2107.05,2152.45,1503,0
WALCHANNAG,20140502,65.55,66.5,64.55,64.8,73073,0
WANBURY,20140502,26,26.3,25.05,25.75,4073,0
WEBELSOLAR,20140502,10.5,10.5,9.8,10,4125,0
WEIZFOREX,20140502,89,93.25,89,92,354,0
WEIZMANIND,20140502,8.7,8.7,7.9,8.6,453,0
WELCORP,20140502,81.35,83,78,78.75,497657,0
WELINV,20140502,24.8,25.35,24.8,25.35,260,0
WELPROJ,20140502,14.15,14.2,13.5,14.15,8558,0
WELSPUNIND,20140502,129,130.45,120,121.9,289536,0
WENDT,20140502,1175.25,1210,1175.25,1201,46,0
WHEELS,20140502,510,525.9,510,513.65,12392,0
WHIRLPOOL,20140502,228.15,228.15,217.25,219.8,55322,0
WILLAMAGOR,20140502,46.45,46.45,46.45,46.45,10,0
WINDMACHIN,20140502,27.2,27.7,23.65,26.6,8247,0
WINSOME,20140502,2.2,2.2,2.05,2.05,171773,0
WINSOMEDJ,20140502,5,6,5,5.4,46708,0
WIPRO,20140502,518.2,530.8,518.2,528.5,2138626,0
WOCKPHARMA,20140502,778,796.9,731.1,764.85,4432607,0
WSI,20140502,9.9,10.1,9.9,10.1,1851,0
WSTCSTPAPR,20140502,51.15,53.1,51.15,52.75,21742,0
WYETH,20140502,854.35,859.95,845.1,849.95,4898,0
XCHANGING,20140502,16.75,17.25,16.75,16.85,3954,0
XLENERGY,20140502,1.95,2.1,1.95,2.1,350,0
XPROINDIA,20140502,30.5,30.5,29.05,29.05,1418,0
YESBANK,20140502,444.5,450.5,440.2,444,3027070,0
ZANDUREALT,20140502,945.9,984.95,945.9,953.35,3786,0
ZEEL,20140502,262.5,270.5,262.5,269.5,2641901,0
ZEELEARN,20140502,23.85,23.9,23.15,23.4,39140,0
ZEEMEDIA,20140502,13.7,13.85,13.3,13.35,171219,0
ZENITHBIR,20140502,1.15,1.15,1.05,1.05,27123,0
ZENITHCOMP,20140502,2.85,2.85,2.85,2.85,1900,0
ZENITHEXPO,20140502,39.05,39.05,39,39,23,0
ZENSARTECH,20140502,361.55,367.9,358.2,359.75,16583,0
ZICOM,20140502,65.3,66.5,64.55,65.2,11272,0
ZODIACLOTH,20140502,274,276,267.4,275.4,1250,0
ZODJRDMKJ,20140502,21.9,22.05,21.9,22.05,99,0
ZUARI,20140502,135.05,136.6,132.85,134.75,4116,0
ZUARIGLOB,20140502,78,80.95,78,78.2,3167,0
ZYDUSWELL,20140502,530,536,528.5,529.8,9895,0
ZYLOG,20140502,11.55,11.85,11.3,11.35,998501,0