20MICRONS,20161107,46,46.9,42.9,43.

15,905861
3IINFOTECH,20161107,6.15,6.35,6.1,6.15,2001120
3MINDIA,20161107,12875,12999.95,12760,12822.75,439
8KMILES,20161107,773,814.9,736.25,766.5,522825
A2ZINFRA,20161107,43.1,43.85,42.45,42.7,649605
AARTIDRUGS,20161107,624.1,641.9,624.1,631.65,10953
AARTIIND,20161107,757.95,757.95,725.25,730.3,16163
AARVEEDEN,20161107,92,95.85,90.55,91.05,18600
ABAN,20161107,242.95,253.4,236.1,239.7,4712183
ABB,20161107,1096,1123.7,1087.55,1100.2,42003
ABBOTINDIA,20161107,4774,4774,4680,4723.9,1233
ABFRL,20161107,154.3,155.7,152.55,153.5,676980
ABGSHIP,20161107,35.15,35.7,34.1,34.5,583108
ABIRLANUVO,20161107,1292,1321,1292,1304.75,155794
ACC,20161107,1499.2,1517,1483.25,1487.65,252525
ACCELYA,20161107,1376,1395,1316.55,1360.05,3124
ACE,20161107,51.5,53.5,51.5,52.2,442822
ADANIENT,20161107,63.2,63.65,62.85,63.1,1076460
ADANIPORTS,20161107,298.3,298.3,290.8,293.5,4697049
ADANIPOWER,20161107,25.75,26.35,25.6,25.8,5186127
ADANITRANS,20161107,45.85,47.25,45.7,46.15,1038362
ADFFOODS,20161107,165.5,165.5,160,161.3,160326
ADHUNIK,20161107,7.85,7.9,7.75,7.8,35846
ADHUNIKIND,20161107,116.5,120,113,117.3,28289
ADI,20161107,508,515.95,501.5,510.45,6459
ADLABS,20161107,97.95,101.8,96.6,98.75,253871
ADORWELD,20161107,300,314.8,300,304.05,12901
ADSL,20161107,31.4,32.4,31.05,31.25,100922
ADVANIHOTR,20161107,57.9,57.95,56,56.15,1860
ADVENZYMES,20161107,1935,1970.85,1884.5,1892.5,189222
AEGISCHEM,20161107,155.1,160.4,151,153.35,457040
AFL,20161107,65,66.85,63.6,65.15,18674
AGARIND,20161107,333.8,385.7,325.1,369.5,108083
AGCNET,20161107,100.6,107.9,99.65,101.55,69659
AGRITECH,20161107,38.1,39.75,36.65,38.65,4275
AHLEAST,20161107,208,215,208,209.15,1219
AHLUCONT,20161107,290,291,282,289.75,83247
AIAENG,20161107,1252.5,1279,1223,1238.55,19640
AIFL,20161107,420,435,415.85,431.3,46800
AJANTPHARM,20161107,1880,1955.55,1829.05,1916.4,246062
AJMERA,20161107,147,152,143.95,145.05,35272
AKSHOPTFBR,20161107,28.4,28.75,27.7,27.9,3290549
AKZOINDIA,20161107,1620.05,1654.35,1620.05,1640.85,1923
ALANKIT,20161107,65,65,62,62.8,369654
ALBERTDAVD,20161107,354.95,364,350,351.35,3547
ALBK,20161107,73,73.25,70.05,70.6,3717106
ALCHEM,20161107,24.8,24.8,24.2,24.25,4154
ALEMBICLTD,20161107,38.6,39.7,38.6,39,118470
ALICON,20161107,427.8,468,427,447.9,7414
ALKALI,20161107,82.6,83.5,77,78.9,14581
ALKEM,20161107,1580,1614,1548.95,1565.05,60310
ALKYLAMINE,20161107,329.95,338,324,334.6,5528
ALLCARGO,20161107,194.85,196,190.55,191.6,108350
ALLSEC,20161107,310.05,352,307.75,347.55,572043
ALMONDZ,20161107,15.15,16.8,15.1,15.75,8279
ALOKTEXT,20161107,3.3,3.3,3.2,3.2,2018249
ALPA,20161107,37.5,40.6,37.3,38.1,18289
ALPHAGEO,20161107,980,995.4,965.1,969.95,9699
ALPSINDUS,20161107,6.85,7.4,6.6,6.9,105464
AMARAJABAT,20161107,1027,1029.1,1007.5,1013.65,182574

AMBIKCO,20161107,1003.35,1029.1,1000,1018.6,10863
AMBUJACEM,20161107,242.45,247.45,241.15,241.7,1864133
AMDIND,20161107,36.6,39.1,35.75,37.05,49716
AMRUTANJAN,20161107,578,594.95,575.35,576.15,15208
AMTEKAUTO,20161107,40.9,41.85,40.9,41.1,808138
AMTL,20161107,30,30.5,29.25,29.9,1664
ANANTRAJ,20161107,51.3,51.8,50.2,50.7,470049
ANDHRABANK,20161107,53.1,53.75,52.65,53.5,1183376
ANDHRACEMT,20161107,8.4,8.5,8.3,8.35,104276
ANDHRSUGAR,20161107,236.4,254,225,242.1,658382
ANGIND,20161107,13.75,14.35,13.4,13.55,37596
ANIKINDS,20161107,26.95,26.95,26.95,26.95,10
ANKITMETAL,20161107,2.4,2.4,2.25,2.3,57599
ANSALAPI,20161107,18.6,19,18.55,18.65,57066
ANSALHSG,20161107,25.7,26.6,25.55,25.95,2903
ANTGRAPHIC,20161107,1.15,1.15,1.15,1.15,4200
APARINDS,20161107,569.9,582.4,558,564.45,15413
APCOTEXIND,20161107,352,352,330,331.3,45518
APLAPOLLO,20161107,929.6,939,912,934.45,4983
APLLTD,20161107,647,662.55,647,656.95,97020
APOLLOHOSP,20161107,1300,1313.45,1270.05,1280.55,96398
APOLLOTYRE,20161107,198.4,198.4,193,193.55,1844271
APOLSINHOT,20161107,331,331,330,330,13
APTECHT,20161107,185.85,199.65,185.85,199.2,1699810
ARCHIDPLY,20161107,65,74.6,65,69.2,797833
ARCHIES,20161107,24.95,24.95,23.85,24.6,46765
ARCOTECH,20161107,370,370,357.5,361.05,102470
ARIES,20161107,122.5,125.85,121.1,122.45,31679
ARIHANT,20161107,66.3,66.3,58,62.9,4612
ARMANFIN,20161107,268,271.8,260,263.45,10069
AROGRANITE,20161107,74.6,76.9,73.6,74.25,33956
ARROWGREEN,20161107,430,434.9,421.05,424.55,9856
ARROWTEX,20161107,43,43.8,41.8,42.25,24088
ARSHIYA,20161107,31.9,32.9,29,29.5,463152
ARSSINFRA,20161107,77.5,78,76.1,76.85,98177
ARVIND,20161107,406.8,410.45,402.75,404.95,1309659
ARVINFRA,20161107,88.95,89.5,86.75,88.4,37142
ASAHIINDIA,20161107,192,197,190,191.65,12260
ASAHISONG,20161107,244.9,268,244.9,257.95,357433
ASAL,20161107,62.95,64.85,62,62.2,842
ASHAPURMIN,20161107,67.4,68.7,66.4,67.45,73822
ASHIANA,20161107,147.1,150,141.2,142.85,15560
ASHIMASYN,20161107,15.35,17.9,15.35,16.6,496827
ASHOKA,20161107,159.1,161.85,158.6,159.75,42812
ASHOKLEY,20161107,91.9,92.3,89.2,89.45,8246926
ASIANHOTNR,20161107,112,113.9,107.05,107.25,157
ASIANPAINT,20161107,1048,1059.6,1027.9,1037.35,829767
ASIANTILES,20161107,265.85,267.7,261.25,264.55,40840
ASPINWALL,20161107,200,207,200,207,566
ASSAMCO,20161107,5.4,5.5,5.4,5.4,273083
ASTEC,20161107,623,641,606.25,610.05,140276
ASTRAL,20161107,425.3,440,425.3,433,11881
ASTRAMICRO,20161107,116.2,117.65,115.05,116.4,173917
ASTRAZEN,20161107,983.45,993.95,974.55,982.85,3177
ATFL,20161107,457,474.5,457,471.5,7767
ATLANTA,20161107,69.7,71.4,66.6,67.25,187908
ATLASCYCLE,20161107,361.8,370.95,354,355.6,79183
ATNINTER,20161107,0.35,0.4,0.35,0.35,6100
ATUL,20161107,2190,2230.95,2185,2196.5,6060
ATULAUTO,20161107,484,498.15,480,490.8,25926

AURIONPRO,20161107,117.55,117.55,110.6,112,16161
AUROPHARMA,20161107,756,776.5,750.7,767.3,3012387
AUSOMENT,20161107,21.6,23.7,21.6,23.7,146
AUSTRAL,20161107,0.4,0.4,0.35,0.35,95864
AUTOAXLES,20161107,710,715,682.55,690.05,21744
AUTOIND,20161107,57.5,59.5,57,58.15,30904
AUTOLITIND,20161107,61.8,62.95,60,60,8847
AVANTIFEED,20161107,510.55,525,502.05,509.95,23562
AVTNPL,20161107,35.25,35.5,34.5,34.8,59921
AXISBANK,20161107,484.75,489.45,482.05,485.4,6990315
AXISCADES,20161107,207.1,213.95,206,208.7,83229
AXISGOLD,20161107,2820,2850,2810,2834,133
AYMSYNTEX,20161107,79.8,80.9,78,78.65,15882
BAFNAPHARM,20161107,32,32.5,31.5,31.7,20422
BAGFILMS,20161107,5.2,5.4,5.15,5.2,92720
BAJAJ-AUTO,20161107,2830,2849.9,2781,2824.1,286013
BAJAJCORP,20161107,397,402.2,397,400.35,106316
BAJAJELEC,20161107,251.95,254.65,246.4,249.35,75610
BAJAJFINSV,20161107,3248,3287,3115.1,3141.45,338349
BAJAJHIND,20161107,16,16.35,16,16.05,645805
BAJAJHLDNG,20161107,2194,2208,2110,2122.4,467309
BAJFINANCE,20161107,1009.8,1028.4,985.2,990.4,1063258
BALAJITELE,20161107,88.25,91,86.65,87.7,78930
BALAMINES,20161107,369,369,340,346.2,39626
BALKRISHNA,20161107,96.5,99.9,92.95,94.85,82134
BALKRISIND,20161107,1008.7,1033.85,993,1005.85,22189
BALLARPUR,20161107,16.9,17.25,16.75,17.05,794686
BALMLAWRIE,20161107,775,783.55,765.35,768.05,18867
BALPHARMA,20161107,106.5,112,106.5,110.8,85051
BALRAMCHIN,20161107,106.45,112.5,106,109.75,1701233
BANARBEADS,20161107,43.8,44.75,43,44.75,2157
BANARISUG,20161107,1899.2,1934.95,1872,1917.55,459
BANCOINDIA,20161107,209.75,211.85,208,208.5,39327
BANG,20161107,24.45,26,24.15,25.95,6415
BANKBARODA,20161107,147,149.2,144.45,148.05,5240267
BANKBEES,20161107,1943.03,1962.32,1942.71,1957.81,1800
BANKINDIA,20161107,107.15,109.4,106.7,108.7,2629608
BANSWRAS,20161107,151.45,154.95,151.4,153.4,9893
BARTRONICS,20161107,14.4,15.35,14.35,15.05,140986
BASF,20161107,1224.05,1259.85,1224.05,1231.1,13476
BASML,20161107,300,301.95,298,298,639
BATAINDIA,20161107,462,465.3,457,460.65,341992
BAYERCROP,20161107,4040.25,4065.95,3975,4003.45,3509
BBL,20161107,842,870,842,851.7,10261
BBTC,20161107,573.95,590,573.9,576.6,66150
BEARDSELL,20161107,574.2,574.3,548.4,548.4,183
BEDMUTHA,20161107,25.8,26.8,25.55,25.65,17898
BEL,20161107,1311,1323.8,1298.8,1302,152131
BEML,20161107,886.3,905.25,877.05,887.45,217626
BEPL,20161107,24.75,25.8,24.35,25.1,1183669
BERGEPAINT,20161107,261.55,264.9,254,255.65,299984
BFINVEST,20161107,146.85,150,140.25,141.9,72403
BFUTILITIE,20161107,517.9,521.65,508,513.75,112454
BGLOBAL,20161107,7.95,7.95,7.25,7.75,219112
BGRENERGY,20161107,114.85,116.3,114.15,115.5,60291
BHAGERIA,20161107,390.25,390.25,383,390.25,62280
BHAGYNAGAR,20161107,21,21,18.6,20.05,569074
BHARATFIN,20161107,803.25,828.35,803.25,818.8,1066267
BHARATFORG,20161107,838,873.8,837.7,858.65,613289
BHARATGEAR,20161107,125,131.8,121.15,122.85,24354

BHARATIDIL,20161107,17.1,18.05,17.1,17.5,48823
BHARATRAS,20161107,1875,1948,1790,1855.15,3560
BHARATWIRE,20161107,52.5,54,50.35,52.15,67544
BHARTIARTL,20161107,311.9,311.9,303.7,305.6,1664774
BHEL,20161107,136.3,140.45,136.2,139.05,6543966
BHUSANSTL,20161107,43.3,44.35,43.3,43.9,111370
BIGBLOC,20161107,48,51,47.4,48.05,104049
BIL,20161107,590.9,597,576.2,582.05,13801
BILENERGY,20161107,0.85,1,0.85,1,102000
BINANIIND,20161107,93.75,98.8,92.35,95.1,115919
BINDALAGRO,20161107,30.8,31.4,30,30.25,79349
BIOCON,20161107,885.3,906.75,883.85,898.1,890053
BIRLACABLE,20161107,40.55,41.05,40.1,40.8,2370
BIRLACORPN,20161107,768,789.5,768,776.1,43649
BIRLACOT,20161107,0.1,0.1,0.05,0.1,503520
BIRLAMONEY,20161107,26.8,26.8,26.2,26.5,13557
BLBLIMITED,20161107,6.8,7.05,6,6.8,25308
BLISSGVS,20161107,150.9,152.75,144.4,145.15,496779
BLKASHYAP,20161107,25.5,25.9,24.5,24.6,126131
BLS,20161107,1890,1890,1800,1830.55,3746
BLUEBLENDS,20161107,56.95,59.55,55.25,55.65,9795
BLUECOAST,20161107,113,113,113,113,50
BLUEDART,20161107,5150,5150,5075.15,5093.9,3010
BLUESTARCO,20161107,536.3,548.75,536.3,541.75,23809
BODALCHEM,20161107,136.25,140,135.6,139.3,603294
BOMDYEING,20161107,56.5,56.8,55.6,55.9,1105930
BOSCHLTD,20161107,21670,22221,21300,21422.6,19171
BPCL,20161107,648,666.5,646.6,660.1,1624305
BPL,20161107,78,79.4,74.55,75.35,404070
BRFL,20161107,152.8,155.5,152.1,153.05,1249
BRIGADE,20161107,177.4,182.95,175.1,175.3,7859
BRITANNIA,20161107,3329,3348,3285,3302.55,210916
BROOKS,20161107,169,177.5,168.95,173.4,250136
BSELINFRA,20161107,4.7,5.1,4.5,5.05,162358
BSL,20161107,82,89.1,81,82.85,52645
BSLGOLDETF,20161107,2964,2964,2900,2906,35
BSLIMITED,20161107,5.05,5.1,4.9,4.95,1183138
BSLNIFTY,20161107,91.75,92,91.45,91.85,81
BURNPUR,20161107,15.3,15.3,14.75,14.9,709362
BUTTERFLY,20161107,235.2,247.85,235.2,242.5,30469
BVCL,20161107,27.45,28.95,27.45,27.85,7665
BYKE,20161107,183.3,190.8,183.3,185.95,125350
CADILAHC,20161107,392.1,402.85,380.2,383.75,642007
CAIRN,20161107,241.4,245,240.25,242.4,1949534
CALSOFT,20161107,5.95,5.95,5.95,5.95,45
CAMLINFINE,20161107,110,115.95,108.75,113.9,1024587
CANBK,20161107,297,302.55,294.25,299.05,2939219
CANDC,20161107,22.2,23,20.7,22.3,89254
CANFINHOME,20161107,1782.95,1782.95,1706,1723.9,46874
CANTABIL,20161107,69.5,71,69,69,5121
CAPF,20161107,669,687.75,666,683.1,206477
CAPLIPOINT,20161107,367.8,394,367.8,381,119360
CARBORUNIV,20161107,271.8,272.8,261,271.25,119981
CAREERP,20161107,123.5,126.9,121.6,124.75,25763
CARERATING,20161107,1399,1420,1362.5,1370.45,37778
CASTEXTECH,20161107,8.9,9.15,8.85,8.95,846601
CASTROLIND,20161107,433,439.85,431.5,434.35,868772
CCCL,20161107,3.95,4.1,3.8,3.9,64225
CCHHL,20161107,15.1,17.4,14.65,15.25,981189
CCL,20161107,249.7,252.7,248.5,251.55,57224

CEATLTD,20161107,1219,1233,1210.7,1220.3,578062
CEBBCO,20161107,14.5,14.5,13.9,14.05,48361
CELEBRITY,20161107,12.15,13.9,12.15,12.55,57489
CELESTIAL,20161107,25.05,26.7,25.05,25.45,198060
CENTENKA,20161107,315,326.6,312,322.95,163801
CENTEXT,20161107,10.1,10.35,9.6,9.7,583742
CENTRALBK,20161107,88,88.7,85.9,87.75,977684
CENTUM,20161107,514,523.9,503,509.4,4184
CENTURYPLY,20161107,231,237.55,230,232.5,111000
CENTURYTEX,20161107,997.3,1008.25,969.5,978.25,1144452
CERA,20161107,2700,2750.05,2682.4,2706.3,5793
CEREBRAINT,20161107,23.6,24.5,22.05,23.3,585661
CESC,20161107,590.5,599.9,587.05,596.35,333669
CGCL,20161107,321.1,334.5,320,330.6,4293
CHAMBLFERT,20161107,64.65,64.7,62.15,62.35,511101
CHEMFALKAL,20161107,310,321,305.3,306.85,68973
CHENNPETRO,20161107,256,272.4,255.5,268,657914
CHOLAFIN,20161107,1160,1160,1106.2,1116.7,233881
CHROMATIC,20161107,3.2,3.2,3,3.05,648665
CIGNITITEC,20161107,419.9,419.9,402.4,407.75,21131
CIMMCO,20161107,72,73.8,68.5,70,41293
CINELINE,20161107,98.75,100.45,93.4,94.35,188058
CINEVISTA,20161107,7.5,8.45,7.45,8.05,32016
CIPLA,20161107,549.5,555.75,544,545.75,939497
CLNINDIA,20161107,757.1,775.05,757.1,767.55,15108
CNOVAPETRO,20161107,33.65,34.95,32.6,32.65,1155
COALINDIA,20161107,318.9,322.5,316.65,319.3,2877174
COFFEEDAY,20161107,220.15,222.1,218,218.05,36728
COLPAL,20161107,987,993.9,972.4,977,340385
COMPINFO,20161107,238.5,243,234,234,10621
COMPUSOFT,20161107,17.5,17.75,15.75,16.1,374194
CONCOR,20161107,1385,1434.5,1360.1,1370.65,156799
CONSOFINVT,20161107,68.3,68.3,65.2,66.05,4415
CONTROLPR,20161107,290.6,290.6,279,281.35,5273
CORDSCABLE,20161107,60.9,63.7,58.6,62.7,37584
COROMANDEL,20161107,263.9,265.9,259,262.65,133012
CORPBANK,20161107,40.95,41,40.05,40.4,198899
COSMOFILMS,20161107,390,392,383,385.5,102055
COUNCODOS,20161107,4.1,4.35,4.1,4.1,8128
COX&KINGS,20161107,210,216,210,214.65,206717
CPSEETF,20161107,24.5,25.19,24.5,24.9,47840
CREST,20161107,88.9,92.7,83.9,90.6,36674
CRISIL,20161107,2215,2215,2175.5,2186.85,5273
CRMFGETF,20161107,2875,2875,2875,2875,1
CROMPGREAV,20161107,77.25,86.65,77.2,85.9,15859204
CROMPTON,20161107,177.35,177.55,172.25,174.15,135721
CTE,20161107,118.1,120.55,115.85,120.45,6424
CUB,20161107,151,151,149.15,150.5,2904311
CUBEXTUB,20161107,15.8,16.55,15.8,16.55,580
CUMMINSIND,20161107,833.9,842.95,828.1,838.7,178815
CUPID,20161107,319.85,332,312,315.1,81760
CURATECH,20161107,4.8,4.8,4.8,4.8,20000
CYBERMEDIA,20161107,12.8,12.8,11.6,11.6,300
CYBERTECH,20161107,82,85.05,79.5,82.65,57865
CYIENT,20161107,466,494,456,459.55,75266
DAAWAT,20161107,270.75,270.75,253,259.5,17012
DABUR,20161107,300.6,303,296.05,297.2,2768060
DALMIABHA,20161107,2040,2049.85,2011,2024.65,21260
DALMIASUG,20161107,114.85,118.75,113.2,115.45,177845
DAMODARIND,20161107,81.4,82.7,81,82.5,2202

DATAMATICS,20161107,80.55,84.4,79.5,81.6,182216
DBCORP,20161107,381.5,384,379,380.4,15313
DBL,20161107,220.5,222.2,217.15,219.25,64892
DBREALTY,20161107,45.65,46.9,45.4,45.85,293176
DBSTOCKBRO,20161107,15.8,16.05,15.8,16.05,200
DCBBANK,20161107,129.5,131.9,128,128.7,987029
DCM,20161107,123,127.9,122.15,124.7,79519
DCMSHRIRAM,20161107,234,245.9,234,237.65,83585
DCW,20161107,33.4,33.65,32.65,32.75,768190
DECCANCE,20161107,1105.1,1154,1088,1094.4,3372
DEEPAKFERT,20161107,209.9,215.7,205.15,207.25,63945
DEEPAKNTR,20161107,107.2,108.9,104.2,104.85,58165
DEEPIND,20161107,254.95,258.85,246,254,137008
DELTACORP,20161107,164,166.4,162.05,162.6,2347312
DELTAMAGNT,20161107,38.55,38.55,38.55,38.55,100
DEN,20161107,76.15,78.8,76.15,77.1,24004
DENABANK,20161107,36,36,34.9,35.15,922012
DENORA,20161107,258,261.05,250,254.2,14548
DHAMPURSUG,20161107,117.75,120.25,116.6,117.2,232408
DHANBANK,20161107,25.3,26.5,25.3,25.85,301831
DHANUKA,20161107,670,695,663.5,690.55,12651
DHARSUGAR,20161107,37.2,38,33.15,35.25,182753
DHFL,20161107,304.7,315.9,303.15,312.2,2433761
DHUNINV,20161107,211,215.45,191.95,198.15,23603
DIAPOWER,20161107,54.55,54.6,40.65,42.25,945203
DICIND,20161107,538,555.45,531.95,539.15,1606
DIGJAMLTD,20161107,14.85,15.4,14.7,14.9,147542
DISHMAN,20161107,234,240,232.15,237.55,1602317
DISHTV,20161107,89.3,91.2,87.5,87.8,4401565
DIVISLAB,20161107,1270,1279.3,1256.35,1266.8,362185
DLF,20161107,141,145.25,140.6,144.05,7378917
DLINKINDIA,20161107,86.7,86.9,83,86.3,60080
DOLPHINOFF,20161107,91.25,93.9,91.25,91.8,104490
DONEAR,20161107,75.1,77.65,74,75.15,103702
DPL,20161107,82.8,83,80,80.65,45464
DPSCLTD,20161107,37.2,37.75,35.2,36,30944
DQE,20161107,26.5,27.7,26.5,26.7,63118
DREDGECORP,20161107,400,409.4,397,399.5,13472
DRREDDY,20161107,3124,3154.95,3081.05,3106.65,229170
DSKULKARNI,20161107,72,73.45,71.6,72.2,4424
DSSL,20161107,20.8,20.8,20.8,20.8,200
DTIL,20161107,304.05,324.95,304,316.4,2714
DUCON,20161107,79.1,79.1,79.1,79.1,33136
DWARKESH,20161107,259.55,266.55,255.15,256.45,95328
DYNAMATECH,20161107,3239.1,3286.6,3155.55,3271.15,2355
EASTSILK,20161107,2.85,3.15,2.85,3.05,75219
EASUNREYRL,20161107,29.55,31.5,29.55,30.3,21358
EBANK,20161107,1949,1949,1949,1949,1
ECEIND,20161107,322.6,334.9,322.6,331,407
ECLERX,20161107,1506.55,1538.9,1485.4,1509.25,36318
EDELWEISS,20161107,113,114.9,110.35,111.4,942780
EDL,20161107,59.25,61.95,58.4,59.1,81021
EDUCOMP,20161107,11.7,11.8,11.55,11.65,201326
EICHERMOT,20161107,24271.9,24584.95,23955.05,24021.55,27450
EIDPARRY,20161107,262.45,269.9,257,259.05,242454
EIHAHOTELS,20161107,310.05,317.5,310.05,313.2,2066
EIHOTEL,20161107,107.9,109.5,107,108.05,33990
EIMCOELECO,20161107,390,416,388,404,47
EKC,20161107,35.7,36,34.4,34.75,449623
ELAND,20161107,28,28.15,27.25,27.3,14242

ELECON,20161107,62.5,63.95,62.1,62.6,100359
ELECTCAST,20161107,25.2,25.7,24.7,24.9,272284
ELECTHERM,20161107,213.25,219.9,207.2,207.85,6097
ELGIEQUIP,20161107,195,195,187.5,192.75,8184
ELGIRUBCO,20161107,38,39.2,38,38.45,13393
EMAMIINFRA,20161107,71.1,74.7,69.1,72.45,27355
EMAMILTD,20161107,1215,1216,1162,1174.6,1602347
EMCO,20161107,31.1,32,30.7,31.25,357498
EMKAY,20161107,69.1,73.8,69,72.3,23306
EMMBI,20161107,124.95,130.4,124,128.2,54088
ENDURANCE,20161107,603,621.85,598,614.35,532110
ENERGYDEV,20161107,208,217.1,165.8,165.8,554659
ENGINERSIN,20161107,250,256,248.25,251.1,1156858
ENIL,20161107,765,790,760,764.6,2500
EON,20161107,67.8,68.9,66.55,68.25,14097
EQ30,20161107,218.73,218.73,217.73,217.73,208
EQUITAS,20161107,174.4,176,170.05,170.85,699180
EROSMEDIA,20161107,183,191.65,183,185.85,172907
ESABINDIA,20161107,612,626.95,605.6,617.25,1854
ESCORTS,20161107,360.05,365,355.5,357.55,693282
ESL,20161107,3.15,3.2,3.15,3.15,496772
ESSARSHPNG,20161107,29.75,29.9,28.6,28.95,34211
ESSDEE,20161107,52,53.95,50.25,52.05,10686
ESSELPACK,20161107,243.15,252.45,240.1,249.9,85589
ESTER,20161107,48.3,48.9,47.5,48.1,147039
EUROCERA,20161107,8.25,8.25,7.8,7.9,28974
EUROMULTI,20161107,1.5,1.5,1.5,1.5,1000
EUROTEXIND,20161107,27,30,26,29.3,7781
EVEREADY,20161107,251.75,255.25,245.3,250.75,66115
EVERESTIND,20161107,224.8,227.9,215,218.65,19468
EXCEL,20161107,46.15,48.5,46.15,46.55,65017
EXCELCROP,20161107,1891,1920,1822.2,1892.65,7262
EXCELINDUS,20161107,452.6,454.95,436.5,447.55,8124
EXIDEIND,20161107,192,195.35,191.2,193.35,1248976
FACT,20161107,24.75,24.75,24,24.05,45510
FAGBEARING,20161107,4364,4469,4161,4312.45,4794
FARMAXIND,20161107,0.1,0.1,0.1,0.1,108100
FCL,20161107,35.8,35.8,34,34.45,691748
FCONSUMER,20161107,20.4,22.1,20.4,21.75,3060526
FCSSOFT,20161107,0.3,0.35,0.3,0.35,269763
FDC,20161107,219,220,215.15,216.85,47452
FEDDERLOYD,20161107,80.65,85,79,79.7,98167
FEDERALBNK,20161107,78.25,78.3,77,77.25,7582760
FEL,20161107,17.15,17.6,17,17.3,1987056
FELDVR,20161107,17.5,18.5,17,17.85,42810
FIEMIND,20161107,1275,1317,1255,1266.75,24084
FILATEX,20161107,75.4,77.5,74.3,75.6,99705
FINANTECH,20161107,78.2,80.3,78,78.3,101923
FINCABLES,20161107,442.85,442.85,430,430.95,18332
FINPIPE,20161107,460,460,445,445.85,9011
FLEXITUFF,20161107,198,200,191,194.25,20267
FLFL,20161107,140.4,144.5,137.6,141,10925
FMGOETZE,20161107,498,535,482,514.25,839226
FMNL,20161107,34.05,35.4,34,34.1,5649
FORTIS,20161107,170.75,172.25,168.15,169.1,314220
FOSECOIND,20161107,1420.1,1420.1,1390.2,1400,413
FRETAIL,20161107,153.1,157.3,152.8,154.35,553661
FSL,20161107,38.1,38.5,37.5,37.65,1238172
GABRIEL,20161107,120,123,120,122.15,161907
GAEL,20161107,93.5,95.9,92.9,94.15,64974

GAIL,20161107,425.7,430,421.75,426.35,1134169
GAL,20161107,13.3,14,13.1,13.4,3125169
GALLANTT,20161107,44.7,47,44.7,45.75,17460
GALLISPAT,20161107,524.4,525.2,520,524.05,11563
GAMMNINFRA,20161107,4.8,4.8,4.65,4.75,513665
GAMMONIND,20161107,14.35,14.6,14.3,14.4,158654
GANDHITUBE,20161107,315,316.95,313.95,316.1,1406
GANECOS,20161107,218.45,218.45,215.55,217.35,3654
GANESHHOUC,20161107,81,81.7,76.5,80.6,19789
GARDENSILK,20161107,32.4,32.4,31.3,31.45,42760
GARWALLROP,20161107,525.6,554.95,525.6,545.05,32738
GATI,20161107,140,140.8,135.35,135.8,873548
GAYAPROJ,20161107,648.4,689,648.4,680.25,193698
GDL,20161107,234.6,237.9,222.75,233.3,564044
GEECEE,20161107,135.75,144.5,135.35,136.4,24081
GEMINI,20161107,2.45,2.65,2.4,2.4,105012
GENESYS,20161107,108,118.65,106,118.65,166537
GENUSPAPER,20161107,6.25,6.45,5.8,5.9,561081
GENUSPOWER,20161107,42.65,44.5,42.65,43.5,49031
GEOJITBNPP,20161107,38,39.4,38,38.65,793007
GEOMETRIC,20161107,240.85,244.8,236.35,242.85,131808
GEPIL,20161107,519,519,498,500.25,9218
GESHIP,20161107,364.9,364.95,352,355.65,17095
GET&D,20161107,327.65,329,322,323.45,7226
GHCL,20161107,258.05,261.2,253.6,254.75,174979
GICHSGFIN,20161107,320.05,329,317.25,318.6,66594
GILLANDERS,20161107,67.8,69,67.5,68.55,2339
GILLETTE,20161107,4332.6,4332.6,4205.05,4277.5,2775
GINNIFILA,20161107,22.4,23,22.35,22.75,66585
GIPCL,20161107,98,102.35,96,99.7,515613
GITANJALI,20161107,72,73.15,70.5,70.8,943586
GKWLIMITED,20161107,537.55,537.55,530.5,531.35,89
GLAXO,20161107,2810,2824,2760,2786.7,9187
GLENMARK,20161107,893.5,909.95,885,897.1,804913
GLOBALVECT,20161107,88.7,88.7,86.25,86.9,12744
GLOBOFFS,20161107,118.5,118.5,114.2,114.6,16396
GLOBUSSPR,20161107,97.15,100.75,96.95,97.8,196588
GMBREW,20161107,509.9,526.45,500.1,510.2,30818
GMDCLTD,20161107,105,107.95,104.5,105.2,521783
GMRINFRA,20161107,12.65,12.75,12.55,12.65,10089851
GNA,20161107,227.95,233.6,224.05,228.7,107966
GNFC,20161107,219,222.6,194.3,198.9,3196735
GOACARBON,20161107,114,116.5,112.1,113.3,76662
GOCLCORP,20161107,333.45,333.45,318.15,324.1,5590
GODFRYPHLP,20161107,1409.8,1419.9,1370,1377,54647
GODREJCP,20161107,1528.55,1544.95,1501,1520.75,411348
GODREJIND,20161107,417.55,420.5,409.2,414.75,665598
GODREJPROP,20161107,361.8,367.2,353.55,357.45,73676
GOKEX,20161107,66.8,67.35,64.1,64.4,245845
GOKUL,20161107,18,18,16.6,16.95,12282
GOKULAGRO,20161107,21,21.5,20.1,20.4,47249
GOLDBEES,20161107,2773.1,2773.1,2750.05,2762.95,21079
GOLDENTOBC,20161107,62.2,67.4,62.2,67.4,166150
GOLDIAM,20161107,73.3,76,70.1,74.25,26524
GOLDINFRA,20161107,24.1,26.75,24.1,25.2,26160
GOLDIWIN,20161107,289.7,289.7,281.2,281.8,2220
GOLDSHARE,20161107,2737,2746.7,2713.65,2733.35,9011
GOLDTECH,20161107,7.75,7.75,7.2,7.25,7825
GOODLUCK,20161107,112.9,112.9,107.95,108.5,31389
GPIL,20161107,72.05,72.85,70.35,70.75,41181

GPPL,20161107,170.5,170.5,160.05,160.25,396373
GPTINFRA,20161107,270,273,267.6,268,5573
GRANULES,20161107,114,116.2,114,114.7,725442
GRAPHITE,20161107,78.8,79.1,77.2,77.65,7992
GRASIM,20161107,910,929,908.1,918.6,928750
GRAVITA,20161107,34.7,36.5,34.2,35.3,134440
GREAVESCOT,20161107,133,138.5,132,134.3,372582
GREENFIRE,20161107,2.8,2.8,2.7,2.7,64416
GREENLAM,20161107,720,730,708,712,417
GREENPLY,20161107,292.4,294.6,286.55,292.95,20310
GREENPOWER,20161107,9.85,9.85,9.7,9.75,48940
GRINDWELL,20161107,323,331.45,320,322.5,8025
GROBTEA,20161107,282.9,282.9,257.25,258.65,74
GRPLTD,20161107,1539.9,1539.9,1492,1495.8,30
GRUH,20161107,319,331.9,319,322.4,1634001
GSCLCEMENT,20161107,28.45,29.15,28.2,28.4,22922
GSFC,20161107,93.4,93.9,91.8,92.25,1122283
GSKCONS,20161107,5908.65,5908.65,5712.5,5741,71442
GSPL,20161107,152.1,155.9,151.15,152.65,73610
GSS,20161107,33.25,34.4,32.9,33.65,3697
GTL,20161107,16.5,17.1,16.4,16.55,255308
GTLINFRA,20161107,4.45,4.6,4.35,4.45,2538774
GTNIND,20161107,14,14,13.45,13.9,6299
GTNTEX,20161107,16.1,16.25,15.85,15.95,5724
GTOFFSHORE,20161107,25.7,25.7,24.6,24.75,100712
GUFICBIO,20161107,48.2,52,48.2,49.55,239045
GUJALKALI,20161107,394.85,405.35,392,395,225587
GUJAPOLLO,20161107,133.6,133.75,131.2,131.75,3884
GUJFLUORO,20161107,511.9,511.9,487,490.5,12411
GUJGASLTD,20161107,556.5,561.95,547.25,556.5,21086
GUJNRECOKE,20161107,3.65,4.05,3.65,3.9,5721389
GUJNREDVR,20161107,3.25,3.45,3.05,3.4,113584
GULFOILLUB,20161107,739.2,754.9,719.7,749.4,3967
GULFPETRO,20161107,86.8,92.9,86.8,90.3,202074
GULPOLY,20161107,395,409.9,390.1,403.6,13732
GVKPIL,20161107,6.7,6.8,6.6,6.6,1217671
HANUNG,20161107,7.8,7.85,7,7.2,228523
HARITASEAT,20161107,723,726.4,702.55,710.5,11150
HARRMALAYA,20161107,70.5,72,69.1,70.1,49171
HATHWAY,20161107,29.8,31.05,29.6,30.35,437385
HATSUN,20161107,342.1,346.95,342,345.1,7478
HAVELLS,20161107,388,399.4,387.85,392.3,843004
HBLPOWER,20161107,43.25,43.6,42.35,42.8,377879
HBSTOCK,20161107,16.5,16.5,15.4,15.75,16417
HCC,20161107,36.1,36.85,35.3,35.85,6981877
HCG,20161107,250,252,248,249.4,22897
HCL-INSYS,20161107,47.6,48.8,47.25,47.85,1571356
HCLTECH,20161107,800,827.5,794.9,817.2,2993787
HDFC,20161107,1401.35,1401.95,1373.35,1381.4,2013931
HDFCBANK,20161107,1252,1254.85,1240,1249.45,1417848
HDFCMFGETF,20161107,2860,2873.75,2845.5,2857.55,1191
HDFCNIFETF,20161107,860.33,861.2,856.99,858.39,17
HDFCSENETF,20161107,2799,2799,2777.5,2788.25,2
HDIL,20161107,75.45,75.8,74.55,74.75,5400555
HEG,20161107,165,171.7,163,168.2,9914
HEIDELBERG,20161107,139,141.7,137.25,137.9,183693
HERCULES,20161107,164.95,168.8,164.4,165.85,19092
HERITGFOOD,20161107,808,904.4,808,877.1,399825
HEROMOTOCO,20161107,3310,3382.55,3265,3358.6,359829
HESTERBIO,20161107,746.95,765,738.2,761.45,3038

HEXATRADEX,20161107,17.5,18.45,17,17.8,25720
HEXAWARE,20161107,198.6,204.5,198.6,202.5,822844
HFCL,20161107,14.5,14.65,14.35,14.45,1198174
HGS,20161107,538.8,564,538.8,546.7,8117
HIKAL,20161107,219,224.9,219,220.55,29173
HIL,20161107,660,675,660,673.05,7913
HILTON,20161107,20.75,20.8,19.15,20.15,15456
HIMATSEIDE,20161107,283.8,291.7,283.75,288,96604
HINDALCO,20161107,162.75,168.75,161.4,167.6,13926778
HINDCOMPOS,20161107,1835,1919,1800,1832.65,1356
HINDCOPPER,20161107,59,59.8,58.5,58.95,402174
HINDDORROL,20161107,13.95,14,13.65,13.75,35753
HINDMOTORS,20161107,8.6,9,8.5,8.55,496224
HINDNATGLS,20161107,103,109.85,103,109.85,200
HINDOILEXP,20161107,63,64.05,62.65,63,530905
HINDPETRO,20161107,443,453.95,443,444.95,2244548
HINDSYNTEX,20161107,14.2,14.2,13.45,13.95,165
HINDUJAFO,20161107,35.7,35.7,34.15,34.35,21873
HINDUJAVEN,20161107,552,552,532.25,536.6,1778
HINDUNILVR,20161107,850,851.75,834.55,837.65,803129
HINDZINC,20161107,262.95,266.55,259.25,262.45,963090
HIRECT,20161107,98.5,102,94.25,95.45,15864
HITECHGEAR,20161107,330.1,340,326.2,331.65,15664
HITECHPLAS,20161107,195.65,199,189.25,194.1,18361
HMT,20161107,39.25,39.25,38,38.6,6675
HMVL,20161107,295.95,298,292,294.65,13442
HNGSNGBEES,20161107,2149,2305,2149,2243.4,358
HOCL,20161107,20.6,21.45,20.6,21.15,142777
HONAUT,20161107,8873,8873,8652.1,8686.85,343
HONDAPOWER,20161107,1650,1755,1649.95,1665.25,46011
HOTELEELA,20161107,17.9,17.9,17.15,17.75,372928
HOTELRUGBY,20161107,6.05,6.05,5.3,6.05,324
HOVS,20161107,113.4,114.4,111.55,113.4,17137
HPL,20161107,165.35,168.5,164.75,165.05,76148
HSCL,20161107,44.15,46.05,44,44.5,981693
HSIL,20161107,349.9,356,342.75,351.35,55537
HTMEDIA,20161107,80.75,82.4,80.6,80.9,67148
HUBTOWN,20161107,101.1,102.6,96.15,97.65,10115
IBREALEST,20161107,80,81.4,78.9,80.35,5679624
IBULHSGFIN,20161107,795.9,811.35,788.1,792.3,821918
IBVENTURES,20161107,23.75,24.35,23.5,23.75,202924
IBWSL,20161107,24.4,24.55,21.6,22.1,682343
ICICIBANK,20161107,275.8,281.2,272.5,278.7,17037286
ICICIPRULI,20161107,305.8,307.9,302.65,304.9,1228091
ICIL,20161107,770,789.55,768.7,784.9,85629
ICRA,20161107,4161,4178.05,4023.7,4082.25,3077
ICSA,20161107,3.15,3.15,3,3.15,39611
IDBI,20161107,69.25,70.95,69.2,70.25,2352351
IDBIGOLD,20161107,2834,2834,2803,2805,77
IDEA,20161107,73.9,74.1,72.5,73.2,4510967
IDFC,20161107,63.1,64.65,63.1,63.6,3080471
IDFCBANK,20161107,74.6,74.8,72.4,73.05,13249013
IDFNIFTYET,20161107,84.39,84.91,84.39,84.91,5501
IFBAGRO,20161107,434,439,424,425.05,3805
IFBIND,20161107,493.7,508.8,475,477.25,16934
IFCI,20161107,24.4,24.75,24.35,24.55,2944164
IFGLREFRAC,20161107,143.5,145.35,139,141.7,4846
IGARASHI,20161107,783.95,790.1,768,778.9,16834
IGL,20161107,861,871.8,851,854.1,220684
IGPL,20161107,278,297.2,277.1,280.65,278724

IIFL,20161107,313.3,315,303.05,306,62208
IITL,20161107,89.05,96.7,87.7,87.85,2205
IL&FSENGG,20161107,48.7,48.7,46.25,46.5,42892
IL&FSTRANS,20161107,99.7,102.45,99,100.65,364531
IMFA,20161107,415,439.45,407,439.45,72463
IMPAL,20161107,848,859.9,812.1,820.65,358
IMPEXFERRO,20161107,1.75,1.75,1.75,1.75,23050
INDBANK,20161107,12.75,14.95,12.75,13.25,163040
INDHOTEL,20161107,114,115,111.2,113.8,885440
INDIACEM,20161107,150.65,153.45,150.45,151.5,1794371
INDIAGLYCO,20161107,128.5,134.15,128.5,131,71659
INDIANB,20161107,213,214,208.6,210,244174
INDIANCARD,20161107,236,249.7,236,243.65,852
INDIANHUME,20161107,783,823,781,816.85,33128
INDIGO,20161107,925.4,934.85,923.2,925.25,68152
INDLMETER,20161107,90.9,90.9,89.7,89.7,2145
INDNIPPON,20161107,571,600.05,560.15,582.65,3980
INDOCO,20161107,279.15,284,277.05,280.05,12775
INDORAMA,20161107,35,35.95,35,35.2,63846
INDOSOLAR,20161107,7.1,7.1,6.6,6.85,252618
INDOTECH,20161107,204.75,209.5,204.75,205.05,7425
INDOTHAI,20161107,25,25,23.3,23.6,836
INDOWIND,20161107,4.75,4.9,4.65,4.65,51002
INDRAMEDCO,20161107,56.9,57.6,56.05,57.15,125694
INDSWFTLAB,20161107,42,42.5,41,41.15,105569
INDSWFTLTD,20161107,7,7,6.3,6.8,22735
INDTERRAIN,20161107,152.25,157.5,152.25,154.45,12723
INDUSINDBK,20161107,1225.75,1228.9,1209.65,1215.7,578154
INEOSSTYRO,20161107,622,643.95,615,621.25,5718
INFIBEAM,20161107,964.35,978.3,951.25,973.6,343039
INFINITE,20161107,241.85,241.85,239.25,240.25,7755
INFOMEDIA,20161107,5.6,5.6,5.2,5.45,42322
INFRABEES,20161107,285.56,285.56,280.09,280.09,214
INFRATEL,20161107,369.9,369.9,353.1,355.4,2078073
INFY,20161107,985,986,975,977.95,2268836
INGERRAND,20161107,698,714.9,698,707.55,3721
INOXLEISUR,20161107,244.8,249.5,242.75,247.95,99798
INOXWIND,20161107,206.95,213,203.15,204.55,238890
INSECTICID,20161107,503.9,503.9,485.1,492.6,18533
INTEGRA,20161107,4.1,4.2,4.1,4.1,544
INTELLECT,20161107,162.45,163,156.75,158.1,454417
INVENTURE,20161107,17.2,17.85,17,17.85,3870
IOB,20161107,25.45,25.75,25.4,25.5,363625
IOC,20161107,310.85,319,309.95,315.75,3168580
IOLCP,20161107,140,140,121.5,124.45,107274
IPAPPM,20161107,296.95,298.8,291,294.45,36405
IPCALAB,20161107,583.4,593.05,575,578.35,102451
IRB,20161107,221.05,226.9,219.2,223.4,1535625
ISFT,20161107,505.55,523,500.1,506.3,25496
ISMTLTD,20161107,10.15,10.25,10,10.05,22313
ITC,20161107,253.8,259.65,247,256.5,24268097
ITDCEM,20161107,141.4,148.9,140,146.65,80462
ITI,20161107,31.25,31.5,30.8,31.35,179191
IVC,20161107,14.9,14.95,14.75,14.85,165096
IVP,20161107,140,151.5,137,139.15,11945
IVRCLINFRA,20161107,4.6,4.7,4.6,4.6,443103
IVZINGOLD,20161107,2793.75,2794,2765.15,2789.85,11
IZMO,20161107,51.5,52,50.2,51,8800
J&KBANK,20161107,65.85,66.7,65.35,65.95,570187
JAGRAN,20161107,185,187.75,182.65,186,66088

JAGSNPHARM,20161107,40.6,40.6,38.6,38.7,14420
JAIBALAJI,20161107,14.95,15,14.25,14.4,13114
JAICORPLTD,20161107,70.2,70.7,69.1,69.45,357036
JAIHINDPRO,20161107,6,6,6,6,900
JAINSTUDIO,20161107,6.55,6.55,6.55,6.55,1
JAMNAAUTO,20161107,216.8,217.8,214.5,215.65,86612
JAYAGROGN,20161107,514,516.6,478.1,487.1,45361
JAYBARMARU,20161107,329.4,344.8,327,330.55,58924
JAYNECOIND,20161107,8,8.1,7.6,7.8,34747
JAYSREETEA,20161107,102,105.75,101.2,102.6,90953
JBCHEPHARM,20161107,359.7,369,355,356.3,51161
JBFIND,20161107,231.1,234,225,226.4,57119
JBMA,20161107,277,286.8,273,277.3,174420
JCHAC,20161107,1448.15,1469.2,1426,1436.55,96265
JENSONICOL,20161107,8.65,9.2,8.55,8.85,41689
JETAIRWAYS,20161107,440,443.7,433.65,435.15,562562
JHS,20161107,39.4,41.75,39,40.65,332166
JINDALPHOT,20161107,86.9,86.9,84.6,85.85,3813
JINDALPOLY,20161107,407.05,414.05,405.15,408.05,27889
JINDALSAW,20161107,61.05,62,58.45,59.05,604079
JINDALSTEL,20161107,69.55,71.7,69.55,70.9,6277675
JINDCOT,20161107,19.3,19.55,19,19.35,83464
JINDRILL,20161107,188.15,189.75,182.5,183.45,19425
JINDWORLD,20161107,174.05,192.5,160.05,192.35,1962
JISLDVREQS,20161107,56.6,58.45,56.5,56.85,224671
JISLJALEQS,20161107,100,103.3,100,101.2,2995703
JKCEMENT,20161107,862,928.25,860.1,901.3,18476
JKIL,20161107,193,198.8,193,197.4,282674
JKLAKSHMI,20161107,467.4,483.45,463.2,466.45,55808
JKPAPER,20161107,90.1,93.45,90.1,91.45,562009
JKTYRE,20161107,139.7,142.25,138.25,139.15,827268
JMA,20161107,188.5,199.5,188.5,195,955
JMCPROJECT,20161107,248,256.55,245,245.75,21920
JMFINANCIL,20161107,81.35,82.2,79.6,81.15,523813
JMTAUTOLTD,20161107,27,27.95,26,26.3,170554
JOCIL,20161107,195,199,185,188.4,47573
JPASSOCIAT,20161107,10.15,10.2,9.85,9.95,13887628
JPINFRATEC,20161107,8.6,8.85,8.4,8.45,703432
JPOLYINVST,20161107,98,98,93.6,95.2,1824
JPPOWER,20161107,4.3,4.45,4.25,4.3,1447815
JSL,20161107,38,39.4,38,38.7,183991
JSLHISAR,20161107,95.65,97.4,94.15,94.8,156437
JSWENERGY,20161107,63,63.5,62.65,62.85,1117287
JSWHL,20161107,1261.4,1324,1254.15,1299.8,6583
JSWSTEEL,20161107,1606.05,1620,1595,1600.5,388630
JUBILANT,20161107,631.25,656.4,631.25,646.05,521245
JUBLFOOD,20161107,974,981,960,963.3,218815
JUBLINDS,20161107,247.05,282.2,247.05,270.35,371327
JUNIORBEES,20161107,241.5,241.5,229.5,230.57,8579
JUSTDIAL,20161107,403,406.95,390.5,392.65,890221
JYOTHYLAB,20161107,350.7,362,348.1,359.8,43837
JYOTISTRUC,20161107,12.45,12.45,12.05,12.1,178926
KABRAEXTRU,20161107,125,133.9,125,130.7,12148
KAJARIACER,20161107,603.15,617.6,603.15,613.4,89950
KAKATCEM,20161107,355.55,365,352.1,355.8,33024
KALINDEE,20161107,110.9,112,108.6,110,80277
KALPATPOWR,20161107,251.9,252,242.7,245.95,24713
KALYANIFRG,20161107,286,295,280,280.3,162
KAMATHOTEL,20161107,34.4,34.4,32.45,33,7181
KAMDHENU,20161107,93.2,95.7,90.1,91.35,48110

KANANIIND,20161107,21,21,20,20.1,44461
KANORICHEM,20161107,80,84,80,81.25,180408
KANSAINER,20161107,371.05,375.9,369,370,292243
KARMAENG,20161107,31.7,34.5,31,33.85,10458
KARURVYSYA,20161107,473.5,475,465.6,467.7,250905
KAUSHALYA,20161107,5,5.25,4.6,5.15,25762
KAVVERITEL,20161107,14.25,15.1,14.2,14.45,825
KAYA,20161107,810.1,840,810.1,831.3,3096
KCP,20161107,103.3,105.95,101.9,103.2,59299
KCPSUGIND,20161107,31,31.8,30.2,31.35,665017
KDDL,20161107,239,281.5,231.1,259.1,88699
KEC,20161107,125,129,124.4,125.95,303486
KECL,20161107,65.9,68.3,65.9,66.5,303927
KEI,20161107,118.05,127.5,117.35,124,601526
KELLTONTEC,20161107,109.05,113.2,109,110.1,132214
KERNEX,20161107,39.8,39.8,37.1,39.3,2171
KESARENT,20161107,52,52,48.55,50.6,2718
KESORAMIND,20161107,165,169,162.5,163.05,383375
KEYCORPSER,20161107,33.6,33.6,33.6,33.6,100
KGL,20161107,1.75,1.85,1.75,1.75,865833
KHAITANELE,20161107,33.5,34.4,31.65,32.2,10037
KHANDSE,20161107,16.3,16.4,16.3,16.4,208
KICL,20161107,1359.75,1359.75,1301.2,1313.55,1793
KILITCH,20161107,45.2,48.5,43.45,44.6,3810
KIRIINDUS,20161107,333.3,352,333.2,344.85,481444
KIRLOSBROS,20161107,173.95,175.9,169.5,170.75,36649
KIRLOSENG,20161107,348.95,351,344,347.2,6371
KIRLOSIND,20161107,845,880.05,822.2,850.85,831
KITEX,20161107,432.8,439,423.2,425.2,55510
KKCL,20161107,1849,1874,1821.65,1848.7,217
KMSUGAR,20161107,25.55,27.4,25.2,25.2,715003
KNRCON,20161107,706,750,706,730.25,3876
KOHINOOR,20161107,54,54,53.05,53.6,11024
KOKUYOCMLN,20161107,94.1,96.7,91.4,92.3,291714
KOLTEPATIL,20161107,126.9,126.9,122.35,122.5,42412
KOPRAN,20161107,55.95,56.5,55.1,55.4,237217
KOTAKBANK,20161107,807.6,807.95,800,801.85,996592
KOTAKBKETF,20161107,195.56,197,195,196.01,275929
KOTAKGOLD,20161107,280.05,281.95,279.15,279.3,5563
KOTAKNIFTY,20161107,857.8,864.99,857.8,862.85,4336
KOTAKPSUBK,20161107,311,330.98,297.62,314,14956
KOTARISUG,20161107,17.5,18.2,16.9,17.1,68773
KOTHARIPET,20161107,24.6,25.8,24.5,25.15,23317
KOTHARIPRO,20161107,189.4,190.05,182.15,184.55,18967
KPIT,20161107,134.5,135.8,132.9,133.45,529227
KPRMILL,20161107,1116.25,1166,1116.25,1161.15,69096
KRBL,20161107,242.4,245.95,236.05,236.6,172916
KREBSBIO,20161107,95,95,94.5,94.5,575
KRIDHANINF,20161107,62.45,62.5,59.3,62.15,4538
KSBPUMPS,20161107,591.95,593,580.25,582,1493
KSCL,20161107,404,405.9,397,401.45,287793
KSERASERA,20161107,0.15,0.2,0.15,0.2,143525
KSK,20161107,25,25.6,24.65,24.9,43600
KSL,20161107,305,314.45,304.95,311.4,205669
KTIL,20161107,251,257,245.5,246.9,8889
KTKBANK,20161107,115.05,118.5,115,116.45,1728442
KWALITY,20161107,135.9,137.25,133.6,134.3,213462
L&TFH,20161107,102.8,105,102.65,103.25,3054848
LAKPRE,20161107,46,46.9,45,45,1107
LAKSHMIEFL,20161107,63.05,66.15,62.9,64.05,624906

LAKSHVILAS,20161107,156.7,156.95,150.15,156.15,303636
LALPATHLAB,20161107,1160.1,1185,1155.65,1171.95,76408
LAMBODHARA,20161107,87,89.9,82.15,85.75,24588
LAOPALA,20161107,549.95,550.5,541,547.6,5162
LAXMIMACH,20161107,4329,4329,4205,4229.4,6236
LFIC,20161107,55,55.2,55,55.2,1600
LGBBROSLTD,20161107,665,675,643.5,650.6,16306
LGBFORGE,20161107,6.6,6.85,6.45,6.5,53863
LIBERTSHOE,20161107,161.85,161.85,155.4,156.5,16880
LICHSGFIN,20161107,544.9,551,539.05,542.55,3133740
LICNETFGSC,20161107,16.36,16.36,16.25,16.25,2
LICNETFN50,20161107,85.95,85.95,85.95,85.95,10
LINCOLN,20161107,223.8,223.8,213.7,216.8,61871
LINCPEN,20161107,254.6,260,254,257.35,3059
LINDEINDIA,20161107,375,383,372.6,375.2,1371
LIQUIDBEES,20161107,999.99,1000.01,997.6,1000,6665390
LITL,20161107,4.05,4.1,4,4,870389
LLOYDELENG,20161107,304.1,315,304.1,309.3,196647
LML,20161107,15.6,16.05,14.6,15.15,1029322
LOKESHMACH,20161107,78.9,78.9,75.6,76.35,16017
LOTUSEYE,20161107,24.5,24.5,22,23.2,34464
LOVABLE,20161107,279.9,279.9,273.35,274.5,49581
LPDC,20161107,3.65,4.05,3.65,4,19480
LSIL,20161107,1.75,1.95,1.75,1.95,1958072
LT,20161107,1425,1431.7,1392.35,1398,1439102
LTI,20161107,627.95,633.95,625,627.5,24451
LTTS,20161107,765,780.65,763.05,772.55,56201
LUMAXIND,20161107,935,986.3,890,901.35,5780
LUMAXTECH,20161107,505,539.8,505,520.9,12254
LUPIN,20161107,1523,1535,1488.9,1518.6,4220594
LUXIND,20161107,775,826.8,775,805.55,52940
LYCOS,20161107,8.25,8.45,8.1,8.3,905884
LYKALABS,20161107,63.4,64.4,62.8,63.4,26642
LYPSAGEMS,20161107,60.95,64.9,60.6,62.4,147474
M&M,20161107,1384,1393.35,1370.6,1377.95,1061785
M&MFIN,20161107,345.45,358.6,343.5,346.1,684495
M100,20161107,16.4,16.48,16.05,16.08,20236
M50,20161107,81.5,82.5,80.6,80.69,4671
MAANALU,20161107,80,86.7,80,86.7,14259
MADHAV,20161107,51.5,58,51.5,57,7027
MADHUCON,20161107,42.8,42.8,41,41.35,41572
MADRASFERT,20161107,14.15,14.8,14.15,14.4,24554
MAGMA,20161107,104,105.8,102.45,103.25,395230
MAGNUM,20161107,4.5,4.55,4.2,4.25,33841
MAHABANK,20161107,28.8,29.5,28.45,28.95,146067
MAHASTEEL,20161107,180.05,196,178.05,179.85,43330
MAHINDCIE,20161107,199.95,199.95,195.55,197.5,119801
MAHLIFE,20161107,408.35,421.55,408.35,418.95,20626
MAHSCOOTER,20161107,1825,1860,1780,1788.85,8245
MAHSEAMLES,20161107,247.85,255,243.05,252.35,49224
MAITHANALL,20161107,265.4,284.8,265,266.9,25996
MAJESCO,20161107,426,427,415,417.6,38086
MALUPAPER,20161107,31.85,34.95,31.65,31.65,89668
MANAKALUCO,20161107,6.9,6.9,5.85,6.5,12849
MANAKCOAT,20161107,7.05,8.5,7.05,8,5899
MANAKINDST,20161107,13.1,15,13.1,15,14614
MANAKSIA,20161107,60.1,61.5,58.3,58.95,43347
MANAKSTEEL,20161107,7.5,9,7.5,8.75,17879
MANALIPETC,20161107,41.25,42.4,40.55,41,608047
MANAPPURAM,20161107,99.5,100.35,98,99.4,1864140

MANDHANA,20161107,29,29.55,27.55,29.55,1032819
MANGALAM,20161107,155,160.3,153.25,156.9,91460
MANGCHEFER,20161107,48.5,50.05,48.5,48.7,32612
MANGLMCEM,20161107,338,342,322.2,325.7,101035
MANGTIMBER,20161107,33.2,34.55,32.6,33.25,29685
MANINDS,20161107,51.05,52.25,50.75,51.1,88984
MANINFRA,20161107,48.8,50.65,48.75,49.15,1146446
MANPASAND,20161107,704.1,720,700,701,363815
MANUGRAPH,20161107,51,51,49.7,50.55,8917
MARALOVER,20161107,34,34,30,31.3,21872
MARATHON,20161107,251.15,263.95,250.8,255.3,702
MARICO,20161107,264.7,265.5,257.6,258.85,1900720
MARKSANS,20161107,47.3,48.1,47.3,47.5,1254424
MARUTI,20161107,5763,5784.85,5708,5715.95,532212
MASTEK,20161107,150,153.8,145.45,148,263169
MAWANASUG,20161107,47.9,48.7,45.8,46.7,64879
MAXINDIA,20161107,137,138.85,136,136.45,84897
MAXVIL,20161107,52.65,53.75,52.65,53.35,157355
MAXWELL,20161107,61.6,62.8,61.35,61.85,91955
MAYURUNIQ,20161107,420,428.4,416.3,419.65,11926
MAZDA,20161107,325.1,358,325.1,349.05,2257
MBECL,20161107,57.85,59.65,56.55,58.2,21431
MBLINFRA,20161107,100.95,103.4,97,98.45,329639
MCDHOLDING,20161107,45.2,45.3,43.9,44.1,76471
MCDOWELL-N,20161107,2056.6,2075,2002,2016.15,312860
MCLEODRUSS,20161107,161.05,162.85,160.45,161.15,160500
MCX,20161107,1355.15,1385.6,1335,1351.05,371985
MEGASOFT,20161107,19.55,22.8,19.15,21.8,671834
MEGH,20161107,44.35,44.65,43.45,44.05,953446
MENONBE,20161107,75.8,77.25,75,76.8,12645
MEP,20161107,41.6,42.15,39.8,40.15,181822
MERCATOR,20161107,44.5,45.6,44.15,44.45,1308863
MERCK,20161107,799,819.45,795,810.25,24445
METALFORGE,20161107,68.7,70,66,66.75,74792
METKORE,20161107,3.05,3.3,3.05,3.3,400308
MFSL,20161107,543.05,555,536.1,551.65,120625
MGL,20161107,733.5,737.8,704.05,708.85,162941
MHRIL,20161107,436.1,444.75,436.1,440.15,22904
MIC,20161107,16.15,16.5,15.6,15.9,660089
MICROSEC,20161107,51,51.55,50.05,50.2,1440
MIDCAPIWIN,20161107,55,55.92,55,55.24,237
MINDACORP,20161107,107,109.8,106.25,107,80673
MINDAIND,20161107,382.05,392.95,375.2,385.25,110276
MINDTECK,20161107,89.1,89.45,86.85,87.05,6382
MINDTREE,20161107,411,431,411,429.25,395769
MIRCELECTR,20161107,14.9,16.85,14.7,16.15,934985
MIRZAINT,20161107,89.4,90.8,89.1,89.75,145933
MMFL,20161107,434.15,452.95,433,443.8,3521
MMTC,20161107,49.85,51.7,48.85,49.05,980345
MOHITIND,20161107,39.45,39.5,37.65,37.9,52038
MOIL,20161107,342,353.75,325,327.55,647346
MOLDTECH,20161107,45.1,50.1,45.1,47.2,18250
MOLDTKPAC,20161107,226.95,228.95,221.1,224.3,14339
MONNETISPA,20161107,25,25.6,24.6,24.8,117058
MONSANTO,20161107,2336,2350,2330,2334.55,7609
MONTECARLO,20161107,468,473,455.1,462.8,9786
MORARJEE,20161107,66.5,66.5,61,62.35,52092
MOREPENLAB,20161107,22.5,22.9,22.25,22.5,793209
MOSERBAER,20161107,7.8,7.95,7.7,7.7,327485
MOTHERSUMI,20161107,305.9,320.8,305,315.65,2455382

MOTILALOFS,20161107,519,540,519,530.35,162551
MPHASIS,20161107,509.85,515.65,496.2,510.25,217631
MPSLTD,20161107,687,691,660,672.9,7383
MRF,20161107,50800,51000,50350,50851.95,11676
MRO-TEK,20161107,63.4,65,62.15,63.6,14007
MRPL,20161107,90.65,90.65,88.65,88.95,285117
MSPL,20161107,13.6,14,13.5,13.85,21054
MTEDUCARE,20161107,133.9,137.4,132.35,136.1,69803
MTNL,20161107,19.2,19.25,18.8,18.9,402033
MUKANDENGG,20161107,32.15,34.3,32.05,33.6,8599
MUKANDLTD,20161107,66.45,67.05,64.25,64.55,46200
MUKTAARTS,20161107,112.2,116.4,111.95,113.4,109859
MUNJALAU,20161107,115,115,108,108.75,364450
MUNJALSHOW,20161107,219.1,226.7,217,224.7,55286
MURUDCERA,20161107,33.25,34.25,32.3,32.85,224586
MUTHOOTCAP,20161107,336.9,342,315,324.7,31938
MUTHOOTFIN,20161107,354,357,347.15,353.75,198691
MVL,20161107,0.5,0.5,0.4,0.45,75296
MYSOREBANK,20161107,523.85,539.8,523.85,538.85,13859
N100,20161107,320,320,314.4,314.5,1163
NAGAFERT,20161107,10.8,11.25,10.8,11,100373
NAGAROIL,20161107,5.8,6.05,5.8,5.85,239575
NAGREEKCAP,20161107,12.8,12.8,12.8,12.8,5
NAGREEKEXP,20161107,39.85,41,38.5,38.85,6718
NAHARCAP,20161107,91,92.9,88.8,92.45,2186
NAHARINDUS,20161107,110,112,107.3,108.75,26825
NAHARPOLY,20161107,66.4,69.8,64.35,65.2,31609
NAHARSPING,20161107,123.1,134,123.1,128.1,196022
NAKODA,20161107,0.6,0.65,0.6,0.6,551959
NATCOPHARM,20161107,570.05,589,570.05,583.65,98407
NATHBIOGEN,20161107,181.5,201.5,178.05,192.45,548229
NATIONALUM,20161107,51.9,53,51.5,51.85,1166309
NATNLSTEEL,20161107,22.95,23,21.6,21.8,18538
NAUKRI,20161107,917.05,949.45,880,896.3,32001
NAVINFLUOR,20161107,2455,2525,2435,2443.45,6475
NAVKARCORP,20161107,201.6,202.55,193,198.1,21496
NAVNETEDUL,20161107,102.9,103.9,101.5,101.9,119359
NBCC,20161107,230.65,240.7,230.65,234.4,1195036
NBVENTURES,20161107,139.5,141.45,135.1,136.2,258215
NCC,20161107,85.3,87.8,84.8,86.35,5503170
NCLIND,20161107,136.7,140.7,136.7,138.6,62223
NDGL,20161107,369,412.25,350.75,409.45,3754
NDL,20161107,135,138.9,134.25,136.9,140571
NDTV,20161107,78.75,80.95,78.75,79.7,39855
NECCLTD,20161107,46.65,46.65,43,44,3995
NECLIFE,20161107,36.35,37.35,36.05,36.2,564671
NELCAST,20161107,61.5,61.9,60.15,60.9,41491
NELCO,20161107,83.8,84.95,83,83.5,59137
NEPCMICON,20161107,1.7,1.75,1.7,1.7,10013
NESCO,20161107,1880,1880,1825.05,1835.65,1402
NESTLEIND,20161107,6660.1,6750,6355,6458.05,23558
NETWORK18,20161107,41,41.45,40.05,40.3,285162
NEULANDLAB,20161107,1020,1045.55,1005,1025.85,140306
NEXTMEDIA,20161107,18.95,18.95,18.05,18.05,15804
NFL,20161107,34.35,34.75,33.6,34.35,111822
NH,20161107,340,343,338,341.7,11174
NHPC,20161107,26.4,26.6,26.05,26.2,3877025
NIBL,20161107,46,47.45,45,45.25,52299
NICCO,20161107,0.65,0.7,0.65,0.7,5210
NIF100IWIN,20161107,91.67,91.82,91.18,91.18,1058

NIFTYBEES,20161107,868.9,879,868.9,872.47,28447
NIFTYIWIN,20161107,87,87,86.29,86.56,28106
NIITLTD,20161107,82.8,83.9,82.7,83.3,301248
NIITTECH,20161107,407.9,411,401,404.9,112440
NILAINFRA,20161107,15.25,15.45,15,15.05,149053
NILKAMAL,20161107,1590,1601,1502,1530.2,335803
NIPPOBATRY,20161107,1103.8,1130,1055,1088.45,1514
NITCO,20161107,66,66.5,64.1,64.55,135304
NITESHEST,20161107,12.8,13.1,12.8,12.95,54192
NITINFIRE,20161107,33.2,34.5,33.2,33.6,653233
NITINSPIN,20161107,73,75.5,72.25,73.3,66947
NLCINDIA,20161107,80.4,81.6,78,81,112038
NMDC,20161107,129,130.6,126.7,127.4,2844893
NOCIL,20161107,72.65,74.5,72.6,73.75,927089
NOIDATOLL,20161107,14.2,14.6,14.15,14.25,815095
NRBBEARING,20161107,125,127,118.1,122.95,16752
NSIL,20161107,762.55,794,762.5,768.1,313
NTPC,20161107,154.15,156.9,153.35,155.1,3806085
NUCLEUS,20161107,201.5,208.4,201.5,204.65,52858
NUTEK,20161107,0.9,0.95,0.9,0.95,49912
OBEROIRLTY,20161107,347,351.55,340.2,342.65,146540
OCCL,20161107,755,755,730.5,745.75,8663
OCL,20161107,967.7,994.4,951.6,965.9,45365
OFSS,20161107,3216,3226,3176.05,3198.4,172111
OIL,20161107,403,411,403,407.55,128535
OILCOUNTUB,20161107,32.8,34,32.8,33.3,21826
OISL,20161107,8.75,8.75,8.2,8.2,171255
OMAXAUTO,20161107,81.2,87.2,81.2,85.05,63239
OMAXE,20161107,165.6,166.2,165.35,165.85,400173
OMKARCHEM,20161107,154.8,162,146.1,152.8,715957
OMMETALS,20161107,46.4,46.65,45.15,45.35,15648
ONELIFECAP,20161107,24.3,25.7,24.3,25.05,7219
ONGC,20161107,273,274,266.35,267.2,2946174
ONMOBILE,20161107,107.15,109.7,104.5,105.15,352356
ONWARDTEC,20161107,66.8,66.8,64,64.5,24650
OPTOCIRCUI,20161107,11.45,11.7,11.35,11.5,449560
ORBITCORP,20161107,5.35,5.5,5.3,5.3,79335
ORBTEXP,20161107,262.75,269.9,262.6,264.1,1726
ORCHIDPHAR,20161107,33.5,33.8,31.3,31.55,1373477
ORICONENT,20161107,56.1,56.9,55.65,56.6,154554
ORIENTABRA,20161107,35.5,38.4,35,35.35,51881
ORIENTALTL,20161107,7.5,7.6,7.5,7.5,3585
ORIENTBANK,20161107,115.45,117.8,115.2,116.25,2564797
ORIENTBELL,20161107,194,199,184,187.4,17332
ORIENTCEM,20161107,170,174,169.2,171.95,470174
ORIENTHOT,20161107,26.15,26.75,25.55,26.05,17542
ORIENTPPR,20161107,82.1,84.4,82.1,82.75,166949
ORIENTREF,20161107,123,126.7,121.9,125.75,73434
ORISSAMINE,20161107,2355,2465,2345.05,2366.35,16195
ORTEL,20161107,140.2,143,138.5,141.15,633
ORTINLABSS,20161107,22.8,25.7,22.8,24.1,111998
OUDHSUG,20161107,105.15,106.35,98.5,100.2,122637
PAEL,20161107,12,12.35,12,12.25,5029
PAGEIND,20161107,15778,16020.1,15710.35,15912.25,5565
PALREDTEC,20161107,84,90.4,77,86.45,4511
PANACEABIO,20161107,119.4,123.4,116.25,117.7,78219
PANAMAPET,20161107,99.3,100.7,95.5,98.85,34351
PANORAMUNI,20161107,11.15,12.25,10.7,11.6,256768
PAPERPROD,20161107,277.85,277.95,269.05,271.15,8354
PARABDRUGS,20161107,7.1,7.65,6.35,6.85,194763

PARACABLES,20161107,3.4,3.8,3.4,3.75,37584
PARAGMILK,20161107,308.95,308.95,299,303.6,37687
PARASPETRO,20161107,0.25,0.3,0.2,0.3,51089
PARRYSUGAR,20161107,38.25,40.3,36.6,39.05,12648
PARSVNATH,20161107,13.4,13.7,13.4,13.6,155729
PATELENG,20161107,80.25,81.4,75.1,76.15,946685
PATINTLOG,20161107,88.8,88.8,85.5,85.75,24047
PATSPINLTD,20161107,11.25,11.85,10.8,11.05,19361
PBAINFRA,20161107,24.4,24.4,22.25,22.75,33379
PCJEWELLER,20161107,476.8,486.8,475.8,481.95,143608
PDMJEPAPER,20161107,22.9,22.9,19.05,21.8,123252
PDPL,20161107,26.1,26.7,25,25.05,7923
PDSMFL,20161107,170,174,169,169.8,179
PDUMJEIND,20161107,14.5,14.75,13.75,14.3,10349
PDUMJEPULP,20161107,25,25.4,22.05,22.65,284999
PEARLPOLY,20161107,23.4,24,23,23.3,23245
PEL,20161107,1629.9,1699.9,1629.9,1664.3,142178
PENIND,20161107,47.15,47.45,46.25,46.9,121676
PENINLAND,20161107,19.15,19.45,18.8,18.85,370947
PENPEBS,20161107,169,177.7,169,177.3,1723
PERSISTENT,20161107,655,663.3,649,656.2,30490
PETRONENGG,20161107,168,172.95,164,165.85,11399
PETRONET,20161107,364.9,365.35,353,355.9,2337791
PFC,20161107,116,117.25,114.8,115.2,2103401
PFIZER,20161107,1802,1870,1771,1782.1,36272
PFOCUS,20161107,73.05,76,72.1,75.4,91009
PFS,20161107,39.1,39.9,39,39.15,858773
PGEL,20161107,165.45,166.4,158,158.8,23367
PGHH,20161107,7100,7100.55,6865.5,6912.1,2012
PGIL,20161107,165,165.4,160,161.55,3741
PHILIPCARB,20161107,259,266.8,255.25,258.15,127343
PHOENIXLL,20161107,155,162.5,153.15,161.55,27180
PHOENIXLTD,20161107,376,376,365.1,368.35,2301
PIDILITIND,20161107,701,704.9,690.35,693.85,142684
PIIND,20161107,849.8,873.8,842.15,849.15,54505
PILANIINVS,20161107,1555,1595,1555,1574.5,191
PILITA,20161107,14.5,15,14.45,14.95,98277
PINCON,20161107,74.5,78.45,71.05,73.75,1610415
PIONDIST,20161107,185,194.85,184.25,187.5,9457
PIONEEREMB,20161107,59.7,61.7,56.5,57.6,446481
PIRPHYTO,20161107,93.6,94.6,92.55,93,24547
PITTILAM,20161107,58.85,61.45,56.4,60.2,86574
PKTEA,20161107,140.05,155,140.05,145,1432
PLASTIBLEN,20161107,539.95,553.95,530.05,537.5,11033
PNB,20161107,139.1,141.25,136.3,140.45,18907953
PNBGILTS,20161107,39.5,40.5,37.75,38.25,2234631
PNBHOUSING,20161107,860,904,860,891.15,33028250
PNC,20161107,22,24.3,21.7,22.35,88824
PNCINFRA,20161107,117.8,119.1,113.5,116.85,135370
PNEUMATIC,20161107,950.05,950.05,950.05,950.05,10
POCHIRAJU,20161107,8.7,9,8.55,8.7,43222
POKARNA,20161107,920,978,920,954.8,35382
POLARIS,20161107,156.5,158.9,155,155.5,31497
POLYMED,20161107,396,404.05,386.35,387.65,1830
POLYPLEX,20161107,330,345,330,342.85,20804
PONNIERODE,20161107,257,258,235.2,238.35,52017
POWERGRID,20161107,174.3,174.6,173.55,174,4309203
POWERMECH,20161107,488.7,488.7,477.6,483.45,3796
PPAP,20161107,172.35,179,172.35,174.55,22880
PRABHAT,20161107,115.85,116.5,114,114.5,59884

PRADIP,20161107,1.95,2.75,1.95,2.75,350
PRAENG,20161107,12.1,13.2,12.1,12.7,158484
PRAJIND,20161107,84.25,84.5,82.55,83.2,296593
PRAKASH,20161107,56.5,59,56.5,58.35,464587
PRAKASHCON,20161107,16.3,16.4,12.5,12.5,4858523
PRAKASHSTL,20161107,1.65,1.65,1.55,1.55,269565
PRATIBHA,20161107,15,15,14.6,14.65,401608
PRECAM,20161107,172.1,174,165,166.4,29869
PRECOT,20161107,96.5,96.5,82.9,85.45,22196
PRECWIRE,20161107,113,127.4,113,122.55,92657
PREMEXPLN,20161107,372,380,365,366.5,17589
PREMIER,20161107,34.35,34.5,33,33.35,6365
PREMIERPOL,20161107,39.9,39.9,37.95,37.95,151
PRESSMN,20161107,47.5,49.95,47.5,48.6,36131
PRESTIGE,20161107,184,187,181.3,182.1,33899
PRICOL,20161107,111.25,114.3,109.7,110.75,422116
PRIMESECU,20161107,33.85,35.9,33.05,33.05,247599
PRISMCEM,20161107,100.3,104.5,100.3,103,75977
PROVOGE,20161107,4.75,4.95,4.7,4.8,96920
PROZONINTU,20161107,43.5,44.4,40.8,42.4,576147
PSB,20161107,51.55,52.8,50.7,50.95,142139
PSL,20161107,6.8,6.8,6.3,6.35,85448
PSUBNKBEES,20161107,335,342.27,333.86,341.08,2048
PTC,20161107,74.55,75.2,74.05,74.25,377358
PTL,20161107,122.95,123.4,120.3,122.7,13178
PUNJABCHEM,20161107,252,257,232.1,236.25,134144
PUNJLLOYD,20161107,21.05,21.6,21.05,21.35,813487
PURVA,20161107,48.85,48.85,46,46.25,67164
PVP,20161107,5.75,5.75,5.4,5.45,161784
PVR,20161107,1238.9,1284.25,1236,1266.45,163104
QGOLDHALF,20161107,1405,1409.55,1398,1398.95,451
QNIFTY,20161107,901.3,901.3,901.3,901.3,1
QUESS,20161107,561,576.55,561,567.2,55604
QUICKHEAL,20161107,235.25,240.9,235.25,238.75,91389
RADAAN,20161107,1.9,1.9,1.9,1.9,806
RADICO,20161107,140.9,146.4,140.35,141.65,1714901
RAIN,20161107,51.1,52.15,49.5,49.75,630412
RAINBOWPAP,20161107,4.6,4.6,4.2,4.2,65392
RAIREKMOH,20161107,74.75,78.95,73.15,74.85,4605
RAJESHEXPO,20161107,452,461.5,452,459.25,137012
RAJOIL,20161107,3.25,3.25,3.25,3.25,66424
RAJRAYON,20161107,0.35,0.35,0.3,0.3,30399
RAJSREESUG,20161107,64.9,67.05,62.6,64.2,988935
RAJTV,20161107,62.5,64,62.35,62.75,68236
RALLIS,20161107,210.95,211.95,200.4,202.3,244812
RAMANEWS,20161107,33.4,34.3,32.05,32.8,91451
RAMASTEEL,20161107,142.7,146.5,141,141.6,41828
RAMCOCEM,20161107,607,622.95,606.9,613.85,208165
RAMCOIND,20161107,234.7,247.4,232.1,239.8,155251
RAMCOSYS,20161107,443.05,456,440.25,442.95,6903
RAMKY,20161107,72.95,77.2,72.65,74.4,46509
RAMSARUP,20161107,2.1,2.1,2.1,2.1,1550
RANASUG,20161107,13.1,13.9,12.85,13,3964846
RANEENGINE,20161107,694.6,694.6,626.35,641.45,6382
RANEHOLDIN,20161107,800.1,840.95,800.1,830.1,2680
RASOYPR,20161107,0.2,0.2,0.15,0.2,391613
RATNAMANI,20161107,600,617,597,615.7,1204
RAYMOND,20161107,628.95,628.95,601.65,611.45,77213
RBL,20161107,985.95,1024.9,964,1001.7,36558
RBLBANK,20161107,374,387,372.2,383.2,2143425

RCF,20161107,47.1,47.45,46.6,46.9,523909
RCOM,20161107,44.9,45.25,44.4,45,6586631
RDEL,20161107,56.85,58.75,56.25,57.55,1384824
RECLTD,20161107,125,128.15,124.95,125.9,3676582
REDINGTON,20161107,99.05,100.8,98.55,100.2,118696
REFEX,20161107,16.45,16.5,15.4,16,19627
REGENCERAM,20161107,9.5,9.5,8.6,8.75,11892
REIAGROLTD,20161107,0.6,0.6,0.55,0.6,360139
REISIXTEN,20161107,0.85,0.9,0.8,0.8,31520
RELAXO,20161107,414,414,405,406.45,18649
RELCAPITAL,20161107,503.95,512.75,502.4,507.3,1922114
RELCNX100,20161107,89.58,89.58,89.03,89.03,83
RELCONS,20161107,39.35,39.35,39.35,39.35,60
RELDIVOPP,20161107,22.66,22.66,22.52,22.52,91
RELIANCE,20161107,1014,1016.55,999.05,1001.15,2172921
RELIGARE,20161107,272.5,272.5,267,268.7,3568
RELINFRA,20161107,502.9,508.65,499,500.4,1345879
REMSONSIND,20161107,52,56.9,52,55.95,1667
RENUKA,20161107,14.95,15.15,14.9,15,1431495
REPCOHOME,20161107,713,716,701.15,711.8,83398
REPRO,20161107,428,439.8,416,427.2,6609
RESPONIND,20161107,74.8,74.9,71.85,72.1,985
REVATHI,20161107,716,749.95,716,736.4,307
RICOAUTO,20161107,70.75,71.55,70,70.2,373693
RIIL,20161107,399.7,402,397.15,398.4,98763
RJL,20161107,149.9,151.05,147.2,148.2,12250
RKDL,20161107,11.4,11.5,10.3,10.95,29838
RKFORGE,20161107,328.5,339,328.5,335.55,6184
RMCL,20161107,17.6,17.6,16.85,16.85,454057
RML,20161107,482,499.9,476,480.95,9475
ROHITFERRO,20161107,5.45,5.65,5.2,5.65,97629
ROHLTD,20161107,80.5,82.45,79.5,79.9,44673
ROLTA,20161107,60.4,61.25,60.2,60.4,198335
ROSSELLIND,20161107,106,106,102.6,103.35,3603
RPGLIFE,20161107,464,471.9,460,462.25,31935
RPOWER,20161107,44.65,44.75,44.3,44.55,1279823
RPPINFRA,20161107,181.65,188.25,180,185.3,162813
RSSOFTWARE,20161107,69.8,70.6,68.55,69,71422
RSWM,20161107,467,484,463,473.5,18500
RSYSTEMS,20161107,57.9,57.9,54.6,56.1,17571
RTNINFRA,20161107,3.25,3.35,3.25,3.25,344918
RTNPOWER,20161107,8.05,8.35,8,8,1579747
RUBYMILLS,20161107,430.05,448.8,427,434.75,5729
RUCHINFRA,20161107,4.2,4.2,4.2,4.2,25
RUCHIRA,20161107,120.45,124.4,118.65,120.15,133459
RUCHISOYA,20161107,22.3,23.1,22.3,22.6,286492
RUPA,20161107,280,285,279,281.1,5402
RUSHIL,20161107,653,767.7,641.3,647,110988
SABEVENTS,20161107,50.95,53.9,50,50.5,6220
SABTN,20161107,258,272,258,263,25196
SADBHAV,20161107,264.3,269.5,264.15,267.35,22050
SADBHIN,20161107,103.1,103.15,95.55,97.55,10186
SAGCEM,20161107,705,735,705,729.75,2671
SAIL,20161107,50.95,51.45,50.65,51,4737765
SAKHTISUG,20161107,35.85,40.9,35.35,37.9,547475
SAKSOFT,20161107,190,198.65,185,185.65,5088
SAKUMA,20161107,63.2,63.55,60.1,63.1,12112
SALONA,20161107,40.95,40.95,39.9,39.9,20
SALORAINTL,20161107,54.1,58.5,54.1,57,1001
SALSTEEL,20161107,4.1,4.6,3.9,3.95,107342

SALZERELEC,20161107,218.2,224.95,209.25,211.1,53692
SAMBHAAV,20161107,7.8,8.2,7.6,7.75,133994
SANDESH,20161107,959.95,982,945,955.1,1224
SANGAMIND,20161107,304,305,282.5,288.75,38883
SANGHIIND,20161107,68.3,70.9,68.3,69.9,217903
SANGHVIFOR,20161107,40.3,42.9,39.65,39.75,1562
SANGHVIMOV,20161107,254.5,259.9,252.55,256.35,40336
SANOFI,20161107,4315.45,4315.45,4238.6,4251.95,1384
SANWARIA,20161107,6.2,6.3,5.6,6,133856
SARDAEN,20161107,260.05,269.95,258.05,262.3,204507
SAREGAMA,20161107,248.9,263.9,248.9,254.15,12960
SARLAPOLY,20161107,72.8,72.8,69.05,69.6,29973
SASKEN,20161107,403.9,408.45,402.15,407,21469
SATHAISPAT,20161107,80.5,83,69.2,72.35,478453
SATIN,20161107,549.35,564,547.95,559,51339
SBBJ,20161107,670,691,670,687.9,15315
SBIN,20161107,248,253.9,245.5,252.7,11224419
SBT,20161107,523.05,540.1,523.05,538.45,44292
SCHNEIDER,20161107,158,161.95,158,158.6,46877
SCI,20161107,67.4,68.75,66.15,68.3,457910
SDBL,20161107,169.95,169.95,161.05,162.65,36781
SEAMECLTD,20161107,92,92,89.55,90.15,12510
SEINV,20161107,229.9,240,220,223.5,589
SELAN,20161107,189,193.65,185.1,186.35,171891
SELMCL,20161107,3.3,3.3,3.2,3.2,129095
SENSEXIWIN,20161107,284.7,284.7,283.88,283.88,203
SEPOWER,20161107,8.35,9.35,8.35,8.95,7998
SEQUENT,20161107,122.8,126,119.5,122.05,25591
SERVALL,20161107,3.9,4.2,3.9,4.2,21452
SESHAPAPER,20161107,821,822.3,766,788.75,276693
SETCO,20161107,41.4,41.75,40.15,40.65,56382
SETFGOLD,20161107,2829.5,2829.5,2810,2813.9,1668
SETFNIF50,20161107,88.38,89.67,87,88.5,4935
SETFNIFBK,20161107,195.64,196.39,195.36,196.2,199
SETFNN50,20161107,244.99,251.7,232.6,239.91,2445
SEZAL,20161107,6.5,6.7,5.95,6.5,16323
SFCL,20161107,106.55,108,105,105.45,48782
SGFL,20161107,1.95,1.95,1.95,1.95,500
SGJHL,20161107,5.4,5.65,5.4,5.55,14231
SGL,20161107,15.5,17.4,15.5,17.3,26710
SHAHALLOYS,20161107,12,12.25,11.5,11.95,5274
SHAKTIPUMP,20161107,132.85,132.85,130.3,130.65,9302
SHALPAINTS,20161107,185.85,195,185.8,190.5,84847
SHANTIGEAR,20161107,116.35,123.25,115.8,117.25,129756
SHARDACROP,20161107,409,418.6,383.3,395.35,86438
SHARDAMOTR,20161107,1230.15,1314.7,1230.15,1303.05,7401
SHARIABEES,20161107,201.99,201.99,194,195.2,1257
SHARONBIO,20161107,11.1,11.1,10.6,10.65,154170
SHEMAROO,20161107,334,342.7,334,336.25,11649
SHILPAMED,20161107,582.9,596.8,577.05,590,21692
SHILPI,20161107,202.65,203.8,197.6,199.6,312354
SHIRPUR-G,20161107,125,129.75,118.6,120.9,20815
SHIVAMAUTO,20161107,49.3,49.3,45.7,46.35,164891
SHIVTEX,20161107,229.45,232,223,229.6,25335
SHK,20161107,311,313.75,305,306.95,16805
SHOPERSTOP,20161107,351.7,355.45,345.5,350.05,60178
SHREECEM,20161107,17089,17248.8,15920,16400.9,45259
SHREEPUSHK,20161107,182.1,188.75,179.1,181.4,354048
SHREERAMA,20161107,17,17.1,15.9,16.2,159918
SHRENUJ,20161107,2.9,3.1,2.9,2.9,1328195

SHREYANIND,20161107,82.05,88.85,82.05,87.65,10332
SHREYAS,20161107,259,264,255.45,260.4,15714
SHRIPISTON,20161107,1511.05,1522,1439.1,1466.9,153
SHRIRAMCIT,20161107,2486.4,2499.4,2406,2439.95,8713
SHRIRAMEPC,20161107,38.6,41,37.5,40.3,2487620
SHYAMCENT,20161107,8.7,8.95,8.35,8.75,55242
SHYAMTEL,20161107,29.75,30.55,29.75,30.45,2931
SICAGEN,20161107,26.4,27.8,26.4,27.4,56629
SICAL,20161107,195.8,218,195.8,209.2,291444
SIEMENS,20161107,1116.9,1128.95,1101.95,1107.15,108211
SIGNET,20161107,38.5,39.1,36.5,37.15,639783
SIL,20161107,26.75,26.75,26.2,26.5,12264
SILINV,20161107,108.7,109.7,103.1,105.35,271
SIMBHALS,20161107,35.45,36.4,33.3,34.35,37348
SIMPLEX,20161107,25.6,27.5,25.6,26.65,8093
SIMPLEXINF,20161107,328.3,336,324,328.05,9814
SINTEX,20161107,83.15,85,82.8,83.15,3700358
SITASHREE,20161107,10.3,11.9,9.9,11.85,5710926
SITINET,20161107,35,35.4,34.4,35,86994
SIYSIL,20161107,1568.05,1575,1520,1521.2,3453
SJVN,20161107,31.75,31.95,30.25,30.5,1022203
SKFINDIA,20161107,1469,1469,1420,1453.6,14361
SKIL,20161107,25.2,25.2,23.5,23.85,32535
SKIPPER,20161107,142.6,145.8,142.15,143.85,33689
SKMEGGPROD,20161107,56.3,59.5,56.3,58.45,36558
SMARTLINK,20161107,91.1,94.9,91.05,92.65,20998
SMLISUZU,20161107,1295,1297.95,1277,1281.8,26928
SMPL,20161107,3,3.05,2.85,3,128407
SMSPHARMA,20161107,101.9,104,100.3,101.75,120895
SNOWMAN,20161107,62.35,62.45,61.25,61.6,578397
SOBHA,20161107,263,270,263,265.1,71078
SOLARINDS,20161107,673.1,684.9,670.1,673.6,6381
SOMANYCERA,20161107,632,644.95,632,641.95,5902
SOMATEX,20161107,11.8,12.65,11.1,12.65,74848
SOMICONVEY,20161107,40.9,40.9,40.9,40.9,50
SONASTEER,20161107,61,63.05,60.5,60.9,310181
SONATSOFTW,20161107,166.5,166.5,160.55,163.4,224293
SOTL,20161107,755,815,755,785.45,18764
SOUTHBANK,20161107,22.9,23.1,22.8,23,2215748
SPAL,20161107,332.45,336.45,317,321.75,35370
SPARC,20161107,317.35,321.7,311.05,313.45,134325
SPECIALITY,20161107,86.1,88,85,86.55,44986
SPENTEX,20161107,7.05,7.4,6.75,7.1,59894
SPHEREGSL,20161107,81.95,81.95,77.6,78.95,13918
SPIC,20161107,23.55,23.8,22.9,23.05,203607
SPICEMOBI,20161107,15.15,15.8,15,15.3,13248
SPLIL,20161107,31.9,31.9,29.1,29.1,28699
SPMLINFRA,20161107,64,64,62.05,62.5,7967
SPYL,20161107,1.55,1.7,1.55,1.55,31252
SQSBFSI,20161107,723.95,729,715,717.25,13543
SREEL,20161107,126.5,131.8,125,125.6,345
SREINFRA,20161107,82,85.6,79.8,83.4,3434293
SRF,20161107,1729,1739.15,1705,1719,294130
SRGINFOTEC,20161107,0.3,0.35,0.3,0.35,2100
SRHHYPOLTD,20161107,168,168,148.5,158.35,58135
SRIPIPES,20161107,310,313.35,305.05,309.6,48439
SRSLTD,20161107,6.25,6.45,6.15,6.25,1192430
SRTRANSFIN,20161107,1039.15,1061.8,1018.55,1035.05,369956
SSWL,20161107,625.15,641.9,625,627.65,11336
STAMPEDE,20161107,32.35,33.25,32.3,32.7,1324571

STAR,20161107,1085,1123,1063,1092.8,736351
STARPAPER,20161107,168,174.6,163.8,174.35,502823
STCINDIA,20161107,128.45,134,127.6,128.55,310963
STEL,20161107,52,53.4,50.35,52.1,13962
STERLINBIO,20161107,4,4.05,3.55,3.75,515124
STERTOOLS,20161107,890.05,927,855.2,913.55,12828
STINDIA,20161107,11.7,12.05,11.1,11.4,2450
STOREONE,20161107,126.3,131,118.6,124.2,850532
STRTECH,20161107,94.4,98.95,93.55,98.2,780248
SUBEX,20161107,10.85,11.15,10.8,10.85,2187363
SUBROS,20161107,163.9,168.5,160.05,165.6,189107
SUDARSCHEM,20161107,386.9,391.75,383.3,385.5,81199
SUJANATWR,20161107,10.8,10.8,10.2,10.3,18973
SUJANAUNI,20161107,2.2,2.25,2.1,2.2,536041
SUMEETINDS,20161107,39.7,40.3,37.2,37.75,806564
SUMMITSEC,20161107,430,455,424,447.3,910
SUNCLAYLTD,20161107,2973,2973,2850,2922.15,1208
SUNDARAM,20161107,4.25,4.4,4.25,4.3,255612
SUNDARMFIN,20161107,1350,1380,1310.05,1326.3,16741
SUNDRMBRAK,20161107,490,506.9,484,489.1,4377
SUNDRMFAST,20161107,325,334.7,320,324.45,327383
SUNFLAG,20161107,38.2,39.35,38.2,38.65,394111
SUNILHITEC,20161107,407.35,411,323.85,323.85,1261928
SUNPHARMA,20161107,676,677,653,654.9,6663505
SUNTECK,20161107,282.35,289.7,265.3,272.8,70829
SUNTV,20161107,525,533.55,522.2,528.4,923076
SUPERHOUSE,20161107,166.4,166.4,161.65,162.3,2772
SUPERSPIN,20161107,14.6,15.2,13.85,14.35,206849
SUPPETRO,20161107,215,217.85,212.85,215.3,16498
SUPRAJIT,20161107,203,210.4,202.1,204.7,28781
SUPREMEIND,20161107,916,916,895.95,901.1,26581
SUPREMEINF,20161107,84.5,86.7,83,85.25,7624
SUPREMETEX,20161107,5.4,5.65,5.15,5.15,645777
SURANACORP,20161107,1.4,1.4,1.35,1.4,3100
SURANAIND,20161107,4.95,5.15,4.9,5.05,94183
SURANASOL,20161107,23.2,24.25,23,23.4,50049
SURANAT&P,20161107,5.7,5.7,5.4,5.5,6290
SURYALAXMI,20161107,137.75,137.75,132.05,135.9,58417
SURYAROSNI,20161107,222.8,234,222.8,224.4,115961
SUTLEJTEX,20161107,792,814.7,792,803.05,3387
SUVEN,20161107,179.05,181.8,177,179.15,223197
SUZLON,20161107,14.45,15.1,14.4,14.75,20508886
SWANENERGY,20161107,117,125.25,115,118.55,740955
SWARAJENG,20161107,1409.1,1430,1380,1390,15268
SWELECTES,20161107,340,349,340,344.7,1584
SYMPHONY,20161107,1300.6,1324,1268,1283.75,8008
SYNCOM,20161107,8,8.2,7.8,7.95,115722
SYNDIBANK,20161107,66.1,67.7,66.1,67.3,1516151
SYNGENE,20161107,549.9,558,545.75,548.55,64436
TAINWALCHM,20161107,53,56.9,49.1,53.95,15407
TAJGVK,20161107,120,126,120,122.7,37850
TAKE,20161107,143.05,148,141.6,142.9,206694
TALBROAUTO,20161107,149.4,152.45,145,149.5,28965
TALWALKARS,20161107,258.5,258.5,253,255.35,39591
TANLA,20161107,38.55,39.75,38.55,39.25,217883
TANTIACONS,20161107,15.35,16,15.35,15.9,1591
TARAJEWELS,20161107,41.6,44.4,41.6,42.9,53776
TARAPUR,20161107,5.4,5.5,5.4,5.5,1100
TARMAT,20161107,45.8,46.65,43.2,44.55,4983
TATACHEM,20161107,515,521.6,508.6,510.65,465296

TATACOFFEE,20161107,121,123.95,120.5,122.55,396525
TATACOMM,20161107,624.4,634.55,600.5,606.6,643884
TATAELXSI,20161107,1254.2,1267.45,1226.2,1231.15,146947
TATAGLOBAL,20161107,127.7,130.4,127.25,128,1948286
TATAINVEST,20161107,554,562,551.25,555.05,26281
TATAMETALI,20161107,357,361.6,352.75,354.45,171892
TATAMOTORS,20161107,513,521.3,505.05,506.35,5507954
TATAMTRDVR,20161107,337.4,341.45,326.5,327.85,1306018
TATAPOWER,20161107,75.25,76.4,74.95,75.35,2464750
TATASPONGE,20161107,568,574.95,555.75,557.35,158469
TATASTEEL,20161107,406.3,415.35,406.3,412.6,4516324
TBZ,20161107,80.7,81.55,78.1,79.2,352768
TCI,20161107,183.8,192,183.8,186.6,47384
TCIDEVELOP,20161107,340,341,340,341,150
TCIFINANCE,20161107,29.65,29.85,28.3,28.55,67436
TCS,20161107,2337.9,2344.9,2260.05,2277.05,1024026
TDPOWERSYS,20161107,188.95,189.25,181,183.55,12757
TEAMLEASE,20161107,1014.95,1025,1002,1022.65,742
TECHIN,20161107,5.4,5.4,5.4,5.4,58
TECHM,20161107,435,449.45,430.55,444.85,7039296
TECHNO,20161107,308,308,299,301.7,47784
TECHNOFAB,20161107,194.9,194.9,185.75,186.8,11219
TEXINFRA,20161107,42.75,43,41.5,41.65,19144
TEXMOPIPES,20161107,26.4,26.4,25.55,25.6,59241
TEXRAIL,20161107,106,106.6,104.5,105.2,177957
TFCILTD,20161107,61.75,63.7,61.75,62.85,438004
TFL,20161107,12,12.85,11.5,12.85,30681
TGBHOTELS,20161107,78.05,78.9,74.15,77.25,29137
THANGAMAYL,20161107,239.95,242,235,238.4,3158
THEMISMED,20161107,640.65,660,635,638.35,1973
THERMAX,20161107,868,868.05,838.9,848.2,10875
THIRUSUGAR,20161107,61.9,63.7,61.9,62.7,9477
THOMASCOOK,20161107,213.25,221.9,209.35,218.55,119653
THOMASCOTT,20161107,13.05,13.05,13,13,364
THYROCARE,20161107,626.6,639.8,609.05,636.3,24331
TI,20161107,15.7,16.2,14.9,15.25,222284
TIDEWATER,20161107,6097.95,6097.95,5880,5950.15,2310
TIIL,20161107,388,395,368.1,383.45,13105
TIJARIA,20161107,6.85,7.5,6.85,7,5327
TIL,20161107,294,308,292,295.45,28322
TIMESGTY,20161107,23.1,23.3,23,23.3,400
TIMETECHNO,20161107,93,93.55,90.85,92.3,146323
TIMKEN,20161107,568,568,556.35,561.75,8145
TINPLATE,20161107,79.15,80.9,78.5,78.7,126483
TIPSINDLTD,20161107,68,68,64.5,65.05,2269
TIRUMALCHM,20161107,890,929,867.4,873,442936
TITAN,20161107,372.6,383.5,368,370.5,1702175
TNPETRO,20161107,29.8,32.8,29.8,30.45,1389731
TNPL,20161107,364.6,373.9,364.6,368.45,88312
TODAYS,20161107,2.8,2.8,2.8,2.8,300
TOKYOPLAST,20161107,68.05,72,67.6,68.75,7233
TORNTPHARM,20161107,1310,1345.6,1294.85,1333.3,211451
TORNTPOWER,20161107,177.05,179.5,176.7,178.65,299521
TPLPLASTEH,20161107,425,425,400.25,411,355
TREEHOUSE,20161107,31.25,32.35,31.25,31.75,120681
TRENT,20161107,200,202.05,194.35,195.3,30902
TRF,20161107,250.05,250.05,230,232.3,69488
TRICOM,20161107,1.45,1.45,1.3,1.35,128975
TRIDENT,20161107,58.5,59.6,58.15,58.6,1070305
TRIGYN,20161107,114.45,114.45,110.4,111.65,120813

TRIL,20161107,331.3,333.15,324.5,327.15,7183
TRITURBINE,20161107,128.95,129,123.5,126.4,25853
TRIVENI,20161107,58.05,59,57.95,58.1,278223
TTKHLTCARE,20161107,994.85,994.85,959.2,962.5,141
TTKPRESTIG,20161107,6080,6080,5840,5981.8,6159
TTL,20161107,52.05,52.9,51.55,51.8,7918
TTML,20161107,6.8,6.85,6.6,6.65,1013493
TUBEINVEST,20161107,649,650,612.25,615.05,32809
TULSI,20161107,4.85,4.85,4.45,4.5,11769
TV18BRDCST,20161107,41.4,42.35,41.4,41.85,2758831
TVSELECT,20161107,105.7,112.5,105.7,109.15,362430
TVSMOTOR,20161107,398,399,388,389.65,995524
TVSSRICHAK,20161107,3726,3848,3670.5,3716.8,5212
TVTODAY,20161107,341.25,343.15,334.95,335.5,56002
TVVISION,20161107,265,300,265,281.25,61667
TWL,20161107,111.25,112,110.4,111.35,240306
UBHOLDINGS,20161107,48.75,48.9,46.7,46.9,196894
UBL,20161107,864,913.75,864,892.05,374286
UCALFUEL,20161107,214.95,214.95,205.2,207.3,136089
UCOBANK,20161107,32.85,34.15,32.85,33,1207359
UFLEX,20161107,285.15,295.5,285.15,292.15,171442
UFO,20161107,468.75,494,468.5,485.45,43712
UGARSUGAR,20161107,39,39.95,37.65,38.2,288820
UJAAS,20161107,36.6,37.85,35.7,36,1840155
UJJIVAN,20161107,424.95,434.6,424.95,428.25,398908
ULTRACEMCO,20161107,3884.7,3945,3870.1,3908.5,254951
UMANGDAIRY,20161107,84.5,86,76.05,76.85,203521
UMESLTD,20161107,2.8,2.8,2.8,2.8,22
UNICHEMLAB,20161107,272.65,277.05,270.15,271.35,63237
UNIENTER,20161107,61.2,66.7,61.2,64.9,14686
UNIONBANK,20161107,135.8,137,131.6,132.85,6212822
UNIPLY,20161107,252,266.8,239.95,258.2,35758
UNITECH,20161107,5.65,5.8,5.6,5.65,10777155
UNITEDBNK,20161107,21.15,21.7,20.3,21.25,1438278
UNITEDTEA,20161107,360.95,375.05,360.95,374.9,103
UNITY,20161107,10.7,10.8,9.55,9.9,211968
UNIVCABLES,20161107,83.5,84.45,82.6,83.05,8455
UPERGANGES,20161107,349.2,351.7,335.2,337.15,135262
UPL,20161107,675,684.9,665.2,668.35,1065436
USHAMART,20161107,16.5,17.05,16.1,16.3,896407
USHERAGRO,20161107,12.6,13.05,12.6,12.7,55946
UTINIFTETF,20161107,860.35,869.85,860.35,869.85,21
UTISENSETF,20161107,280.75,280.75,279.25,279.25,204
UTTAMSTL,20161107,31.1,32.4,31,31.2,109048
UTTAMSUGAR,20161107,52.95,53.5,51.1,51.75,80536
UVSL,20161107,0.45,0.5,0.45,0.45,438990
V2RETAIL,20161107,154.9,159,151.2,154.4,199723
VADILALIND,20161107,548.4,548.8,536,538.65,10686
VAIBHAVGBL,20161107,305.35,307.95,302.7,306.95,989
VAKRANGEE,20161107,250.95,260,250,255.25,2528199
VALUEIND,20161107,12.5,13.4,12.5,12.9,3878
VARDHACRLC,20161107,47,47.5,46.25,46.8,48432
VARDMNPOLY,20161107,84.45,85.9,84.45,85.2,350328
VASCONEQ,20161107,34.55,35.8,34.55,35.55,346291
VASWANI,20161107,11.4,11.75,10.5,11.75,66891
VEDL,20161107,217.2,219.85,213.85,215.75,10599203
VENKEYS,20161107,496,514.65,496,508.8,26464
VENUSREM,20161107,110.2,114.2,109.8,111.55,64390
VESUVIUS,20161107,1230,1230,1172.5,1177.1,3212
VETO,20161107,167.25,170.3,164.15,165.95,69516

VGUARD,20161107,198.45,208.75,197.65,204.4,564554
VHL,20161107,1885,1939.95,1850,1890,1516
VICEROY,20161107,21.5,22.4,21.5,21.7,144772
VIDEOIND,20161107,104,106.8,103.3,104.25,218893
VIDHIDYE,20161107,60.75,63,60.75,61.2,97846
VIJAYABANK,20161107,40.7,42.4,40.7,41.45,261238
VIJIFIN,20161107,15.65,15.85,14.75,15.1,47999
VIJSHAN,20161107,10.85,11.7,10.85,11.3,7288
VIKASECO,20161107,18.6,19.25,18.25,18.8,2218945
VIMALOIL,20161107,41.1,42,40.9,40.95,3142
VIMTALABS,20161107,113.9,117,112.15,112.85,191791
VINATIORGA,20161107,593,593,570,575.95,175299
VINDHYATEL,20161107,683,730,683,705.75,9087
VINYLINDIA,20161107,70,70.95,69,70,30932
VIPIND,20161107,133.8,139.7,133.5,138.35,239880
VIPULLTD,20161107,89,89.05,85.4,87.95,222790
VISAKAIND,20161107,218.5,227.45,218.5,221.5,87479
VISASTEEL,20161107,20,20,18.65,18.75,40397
VISESHINFO,20161107,0.15,0.15,0.1,0.15,515286
VISHNU,20161107,307.9,314.5,304,307.75,34069
VISUINTL,20161107,0.9,0.9,0.9,0.9,7
VIVIDHA,20161107,2.25,2.35,2.25,2.3,875252
VIVIMEDLAB,20161107,101.2,103.25,100.65,101.85,312251
VKSPL,20161107,0.1,0.1,0.1,0.1,200
VLSFINANCE,20161107,68.8,70.4,67.3,68.45,82241
VMART,20161107,521.95,524,481.2,510.35,6028
VOLTAMP,20161107,815.4,828.45,803.5,814.8,10721
VOLTAS,20161107,362.15,366.3,356.7,359.35,1185370
VRLLOG,20161107,285.1,287.9,282,283.15,76214
VSSL,20161107,105,109,105,108,18201
VSTIND,20161107,2378,2439,2340,2347.15,1517
VSTTILLERS,20161107,1899,1919.9,1850,1887.75,18609
VTL,20161107,1105,1117.25,1091,1091.75,27797
WABAG,20161107,466.5,482.7,458.1,467.55,159212
WABCOINDIA,20161107,5669.95,5700.05,5500,5534.05,4631
WALCHANNAG,20161107,153.7,156.7,151.6,154.1,98538
WANBURY,20161107,45,46.75,43.5,43.75,23438
WEBELSOLAR,20161107,41.5,44.4,41,42.95,47636
WEIZFOREX,20161107,167.65,192,167.65,186.8,4055
WEIZMANIND,20161107,30.25,30.6,29.55,30.45,881
WELCORP,20161107,67.15,68,66,66.45,143485
WELENT,20161107,71.4,71.5,65.1,66.1,463836
WELINV,20161107,94.6,94.6,84.5,94.5,254
WELSPUNIND,20161107,64.5,65.75,62.3,63.4,4014018
WENDT,20161107,1948.05,1990,1900.05,1919.6,395
WHEELS,20161107,1264,1273.95,1255,1267.9,1381
WHIRLPOOL,20161107,1125,1153,1091.2,1100.7,41068
WILLAMAGOR,20161107,59.8,59.8,57.4,57.5,8811
WINDMACHIN,20161107,41,43.6,41,41.75,41024
WINSOME,20161107,2.25,2.25,2.15,2.2,9270
WIPRO,20161107,455,455.45,448.45,450,1337733
WOCKPHARMA,20161107,810,823.5,806.7,811.45,556396
WONDERLA,20161107,374.5,378.35,371,372.35,52877
WSI,20161107,10,10,9.85,10,9700
WSTCSTPAPR,20161107,133.2,142,133.2,136.4,185729
XCHANGING,20161107,67.1,70.5,67.1,69.95,46603
XLENERGY,20161107,3,3.15,3,3.15,248
XPROINDIA,20161107,57,59.3,57,57.6,33200
YESBANK,20161107,1210,1231.9,1204,1207.35,1745847
ZANDUREALT,20161107,1417,1420,1396,1416.75,1095

ZEEL,20161107,508.5,516,503.1,507.4,2083446
ZEELEARN,20161107,37.2,38.2,37.2,37.7,146956
ZEEMEDIA,20161107,38.5,39.05,37.65,37.9,1956103
ZENITHBIR,20161107,0.6,0.6,0.6,0.6,1140
ZENSARTECH,20161107,960,981.95,946.05,965.4,16892
ZENTEC,20161107,74.25,74.4,71.1,72.45,47104
ZICOM,20161107,42.95,43.8,42.7,43.05,41437
ZODIACLOTH,20161107,199.5,209,195.2,203.75,7818
ZODJRDMKJ,20161107,39.85,39.85,37.3,39.35,770
ZUARI,20161107,231,236.5,225.2,227.6,51779
ZUARIGLOB,20161107,100.6,102.75,100.6,101.05,10487
ZYDUSWELL,20161107,860,862,845,853.5,5129
ZYLOG,20161107,4.15,4.15,3.9,3.95,42610
NSENIFTY,20161107,8535.75,8535.85,8481.45,8497.05,178070534,0
NIFTYJUNIOR,20161107,22891.70,23020.25,22726.65,22776.55,91300135,0
NIFTYLIQ15,20161107,3622.30,3643.65,3614.15,3628.70,67582739,0
NSE100,20161107,8778.50,8780.55,8721.75,8738.00,269370669,0
NIFTY200,20161107,4574.20,4577.55,4546.25,4554.70,426071614,0
NSE500,20161107,7360.75,7366.95,7317.85,7330.95,603971909,0
MIDCAP50,20161107,3935.20,3961.90,3923.95,3931.75,95300220,0
NIFTYAUTO,20161107,9949.45,9976.45,9874.70,9892.60,24699050,0
BANKNIFTY,20161107,19317.85,19378.00,19233.00,19356.00,77290268,0
NIFTYENERGY,20161107,9800.25,9844.90,9742.30,9762.05,25820269,0
NIFTYFINSERVICE,20161107,7972.00,7974.15,7915.60,7950.10,51534222,0
NIFTYFMGC,20161107,21924.85,22100.70,21600.20,21916.50,35898301,0
NSEIT,20161107,9997.10,10034.15,9920.95,9970.00,16797953,0
NIFTYMEDIA,20161107,2857.00,2885.95,2844.55,2859.45,11640823,0
NIFTYMETAL,20161107,2714.65,2743.30,2704.40,2728.30,49221220,0
NIFTYPHARMA,20161107,10923.00,10951.95,10784.25,10818.75,17025623,0
NIFTYPSUBANK,20161107,3033.35,3086.60,3004.10,3075.65,58488069,0
NIFTYREALTY,20161107,198.25,199.95,197.90,198.60,31911057,0
NIFTYCOMMODITIES,20161107,3095.75,3116.65,3089.50,3095.85,78737469,0
NIFTYCONSUMPTION,20161107,3829.50,3832.75,3800.35,3809.75,60459640,0
NIFTYCPSE,20161107,2319.55,2340.30,2305.65,2312.75,17500403,0
NIFTYINFRA,20161107,2802.00,2804.60,2768.45,2774.40,87479382,0
NIFTYMNC,20161107,10342.05,10368.15,10224.50,10240.50,24370289,0
NIFTYPSE,20161107,3641.10,3675.85,3636.20,3645.45,51598666,0
NIFTYSERVSECTOR,20161107,10845.55,10847.20,10775.50,10802.95,122291746,0
NIFTYSHARIAH25,20161107,-,-,-,3381.59,-,0
NIFTY50SHARIAH,20161107,-,-,-,1919.68,-,0
NIFTY500SHARIAH,20161107,-,-,-,2337.92,-,0
NIFTY100EQUALWEIGHT,20161107,-,-,-,11426.49,-,0
NSEDEFTY,20161107,-,-,-,4412.15,-,0
NIFTY50DIVPOINT,20161107,90.12,90.12,90.12,90.12,-,0
NIFTYDIVOPPS50,20161107,2120.80,2129.10,2107.60,2117.00,124363671,0
NIFTYALPHA50,20161107,-,-,-,9516.35,-,0
NIFTYHIGHBETA50,20161107,-,-,-,1612.27,-,0
NIFTYLOWVOL50,20161107,-,-,-,8167.88,-,0
NIFTYQUALITY30,20161107,2170.25,2172.35,2153.55,2158.00,78944110,0
NIFTY50VALUE20,20161107,3662.40,3665.60,3641.50,3652.55,89215519,0
NIFTYGROWSECT15,20161107,5369.50,5378.90,5324.50,5345.15,44961090,0
VIX,20161107,16.85,16.85,14.94,16.51,0,0