20MICRONS,20160621,30.2,30.2,28.65,29.

3,33990,23714
3IINFOTECH,20160621,5.15,5.3,5.1,5.15,2677546,1605910
3MINDIA,20160621,12370,12500,12368,12417.45,180,135
8KMILES,20160621,1784,1808.7,1762,1767.25,14197,5554
A2ZINFRA,20160621,35.3,36.9,34.8,35.5,1546121,587626
AARTIDRUGS,20160621,459.95,460,453,453.3,4539,3756
AARTIIND,20160621,495,508.65,495,501.15,13485,6365
AARVEEDEN,20160621,69.05,83.1,66.05,80.6,238304,71561
ABAN,20160621,215.5,218.7,214.05,214.7,1192781,270942
ABB,20160621,1225.05,1244.45,1217.1,1237.15,26036,14013
ABBOTINDIA,20160621,4461,4540,4420,4511.4,1824,1264
ABFRL,20160621,132,137.35,131.8,136.1,436628,259907
ABGSHIP,20160621,32.35,32.95,30.8,31.15,615078,306100
ABIRLANUVO,20160621,1056,1059,1040,1048.8,171319,69576
ACC,20160621,1573,1576.85,1553.5,1559,132191,78271
ACCELYA,20160621,1086,1115,1078.2,1100.85,7491,5794
ACE,20160621,40.2,41.25,40.2,40.75,68458,41798
ACROPETAL,20160621,2.3,2.5,2.3,2.45,4521,0
ADANIENT,20160621,79.95,80.7,78.1,78.65,1732849,362218
ADANIPORTS,20160621,207,209.95,203,203.25,2846802,1247880
ADANIPOWER,20160621,30,30.5,29.8,30,3404386,738300
ADANITRANS,20160621,34.95,35.35,34.5,34.65,382058,281424
ADFFOODS,20160621,89.45,96.7,88.45,91.75,898630,201572
ADHUNIK,20160621,8.1,8.1,7.65,7.7,144743,121327
ADI,20160621,301.15,322.9,301.15,313.05,2419,1746
ADLABS,20160621,81.25,81.45,79.5,79.95,143825,106102
ADORWELD,20160621,284,284.7,278.15,280.05,1514,1150
ADSL,20160621,32.55,33.8,32.1,33.1,106162,40637
ADVANIHOTR,20160621,56.7,57.85,55,55.35,12261,10959
ADVANTA,20160621,592.3,594,584,588.1,2153,1260
AEGISCHEM,20160621,121.1,123.5,120.5,122.05,468577,151401
AFL,20160621,54,57.2,54,55.7,7123,2576
AGARIND,20160621,131.4,131.5,128,128.15,1446,826
AGCNET,20160621,62.5,64.4,62.1,63.45,1529,1469
AGRITECH,20160621,8.25,8.7,8.25,8.7,150,150
AGRODUTCH,20160621,2.35,2.6,2.35,2.5,8510,7032
AHLEAST,20160621,176,180,168,175.5,984,728
AHLUCONT,20160621,271.05,275,271,274,14238,13438
AHLWEST,20160621,146.95,151,140.1,144.45,1599,1516
AIAENG,20160621,1010.05,1023.1,995.7,1016.8,29423,21763
AIFL,20160621,255,258.05,249.15,252.4,46011,6939
AIL,20160621,610.6,619.05,608.4,610.2,5905,2984
AJANTPHARM,20160621,1517.05,1522,1463,1466.15,205210,61856
AJMERA,20160621,156,156,153.25,153.7,33560,19775
AKSHOPTFBR,20160621,15.65,16.15,15.65,15.8,703310,304229
AKZOINDIA,20160621,1530.25,1545.5,1520,1525.4,4895,3544
ALANKIT,20160621,134.5,138,129,130.8,309244,27791
ALBERTDAVD,20160621,306.5,320.45,306.5,313,245,241
ALBK,20160621,60,61.25,59.45,60.7,6517040,1885226
ALCHEM,20160621,23,23.4,22.5,22.95,4466,2000
ALEMBICLTD,20160621,37.45,37.75,37.25,37.35,87010,47817
ALICON,20160621,317.4,317.5,303.15,304.6,4061,2684
ALKALI,20160621,52.7,54.5,52.7,54,13132,10812
ALKEM,20160621,1390,1390,1364.1,1369.35,14105,6825
ALKYLAMINE,20160621,335.55,342,335.5,340.4,4223,3794
ALLCARGO,20160621,161.2,168,160.9,167,372937,164707
ALLSEC,20160621,185,187.8,185,185.7,3262,2393
ALMONDZ,20160621,12.1,13,12.1,12.35,2099,1874
ALOKTEXT,20160621,4.3,4.6,4.05,4.5,20890322,6514718
ALPA,20160621,28.65,29.5,28.5,29,6799,0

ALPHAGEO,20160621,760.1,783,755.05,757.85,27183,8568
ALPSINDUS,20160621,6,6.2,5.55,6.05,35646,27841
ALSTOMT&D,20160621,351,353,347.5,352.05,35751,26572
AMARAJABAT,20160621,856,868.2,853.65,860.85,173074,92409
AMBIKCO,20160621,810,835,799.05,829.45,14680,8300
AMBUJACEM,20160621,242.35,242.85,238.1,240.2,2247740,945422
AMDIND,20160621,26.3,27.45,26.1,27.4,4555,3229
AMRUTANJAN,20160621,405,406.9,397.7,400.55,6578,5236
AMTEKAUTO,20160621,36.1,37.5,35.9,36.25,2248173,535807
AMTL,20160621,33,33,31.25,32,5830,4178
ANANDAMRUB,20160621,23,23,23,23,10,10
ANANTRAJ,20160621,51,51.3,48.9,49.4,1270821,539417
ANDHRABANK,20160621,55.4,56.25,54.6,54.9,3445170,662539
ANDHRACEMT,20160621,8,8.1,7.75,7.8,124132,83397
ANDHRSUGAR,20160621,223.95,227,221,222.75,321875,89553
ANGIND,20160621,15.95,16.45,15.55,15.75,32296,23444
ANIKINDS,20160621,28.5,28.5,27.15,28.5,910,0
ANKITMETAL,20160621,1.6,1.65,1.6,1.65,10306,10284
ANSALAPI,20160621,21.9,22,20.85,21.15,98238,61314
ANSALHSG,20160621,27,27.5,26.9,27.1,28905,23648
ANTGRAPHIC,20160621,0.7,0.7,0.6,0.7,45195,0
APARINDS,20160621,521.95,521.95,515,517,7978,5760
APCOTEXIND,20160621,348,362,345.25,348.15,17852,8143
APLAPOLLO,20160621,922,922,906.5,914.8,3944,2517
APLLTD,20160621,533,544.9,530.9,542.7,78674,51186
APOLLOHOSP,20160621,1309,1317.85,1303,1307.2,114652,37995
APOLLOTYRE,20160621,149.95,151,148.05,148.6,863775,305203
APOLSINHOT,20160621,252.35,252.35,250,250,403,403
APTECHT,20160621,77.65,77.7,75.05,75.65,320093,148839
ARCHIDPLY,20160621,49,50.3,48.55,48.75,16604,14986
ARCHIES,20160621,22.8,23.65,22.7,23.05,64210,33518
ARCOTECH,20160621,375.9,375.9,365.1,368.2,127501,15133
ARIES,20160621,122.6,124.5,119,122.25,59126,23321
ARIHANT,20160621,42.9,42.9,39.2,39.5,13,8
ARMANFIN,20160621,239,239.45,234.95,238.95,519,519
AROGRANITE,20160621,46.95,47,45.8,46.55,3517,3126
ARROWGREEN,20160621,486.5,500,481.65,497,17893,8204
ARROWTEX,20160621,45.4,47,42,46.05,451924,142127
ARSHIYA,20160621,24.15,24.8,24,24.3,102281,82833
ARSSINFRA,20160621,61.2,66.8,59.2,64.35,1826458,378775
ARVIND,20160621,313.9,328.4,310.05,326.95,3616702,593413
ARVINFRA,20160621,87,87,84.5,84.65,31178,23972
ASAHIINDIA,20160621,152.95,156.95,152.5,153.05,12166,7202
ASAHISONG,20160621,216,220,205.9,210.05,100270,42803
ASAL,20160621,48.85,52.55,48.85,51.9,7949,4560
ASHAPURMIN,20160621,65.15,71.8,64.85,68.65,419801,117837
ASHIANA,20160621,155.1,157.5,154.95,155.95,25018,19606
ASHIMASYN,20160621,14.8,15.05,14.45,14.85,267200,139207
ASHOKA,20160621,135,141.2,135,140.2,128494,69944
ASHOKLEY,20160621,100.05,102.55,99.85,102.3,15447243,8688528
ASIANHOTNR,20160621,103.2,108.95,103.2,108.95,144,132
ASIANPAINT,20160621,990,991,977.2,982.05,712870,470320
ASIANTILES,20160621,195,195.8,189,189.9,55220,32460
ASIL,20160621,1.4,1.4,1.4,1.4,41170,41170
ASPINWALL,20160621,214,214.35,211.2,214.25,98796,0
ASSAMCO,20160621,5.85,6,5.75,5.8,624546,417631
ASTEC,20160621,297,301.9,291,294.85,41727,17618
ASTRAL,20160621,463,463,450,457.4,9856,6259
ASTRAMICRO,20160621,124,124,121,122,525699,168508
ASTRAZEN,20160621,1104,1104,1050.5,1081.8,4448,2829

ATFL,20160621,516,524,515,517.5,1117,654
ATLANTA,20160621,38.2,38.6,37,37.3,33068,15667
ATLASCYCLE,20160621,197,199,193.35,197.05,4977,2183
ATNINTER,20160621,0.4,0.4,0.4,0.4,200,200
ATUL,20160621,1892,1892,1871.2,1884.35,8778,6442
ATULAUTO,20160621,490.05,495.9,490,492,12195,7834
AURIONPRO,20160621,121.2,124.1,120.4,123.5,3261,2286
AUROPHARMA,20160621,742,746.25,718.8,721.3,1732995,956252
AUSTRAL,20160621,0.3,0.35,0.3,0.35,77622,38811
AUTOAXLES,20160621,648,649.5,640,643.9,5232,2278
AUTOIND,20160621,43.95,44,42.35,43.05,14496,11556
AUTOLITIND,20160621,50.9,50.9,48.25,48.9,2207,1597
AVANTIFEED,20160621,468.95,473.7,457.1,459.6,8044,6025
AVTNPL,20160621,31.35,31.35,30.5,30.55,26679,20114
AXISBANK,20160621,524.5,524.5,515.45,517.4,5301794,2825763
AXISCADES,20160621,266.2,267.8,259,260.75,85586,36515
AXISGOLD,20160621,2797.95,2837,2772.05,2810,133,112
AYMSYNTEX,20160621,98.95,103.7,97.65,101.4,27259,18428
BAFNAPHARM,20160621,29.6,30,29.6,29.8,29774,24641
BAGFILMS,20160621,4.2,4.25,4.1,4.25,123322,94172
BAJAJ-AUTO,20160621,2620,2653.8,2612.25,2636.25,255537,145956
BAJAJCORP,20160621,396,398.65,393.3,394.95,39307,31637
BAJAJELEC,20160621,228.15,230.6,223.7,224.95,83550,64819
BAJAJFINSV,20160621,2012,2033.4,2006.35,2013.05,41164,20713
BAJAJHIND,20160621,20.95,21.1,20.55,20.65,3600629,1153117
BAJAJHLDNG,20160621,1577.95,1599.9,1560.1,1590.95,8260,5882
BAJFINANCE,20160621,7579.8,7685,7525,7606.05,45835,24906
BALAJITELE,20160621,111.5,113.5,108.5,109.3,298850,105549
BALAMINES,20160621,256,261,253,258.7,62865,38700
BALKRISIND,20160621,672,684.25,672,682,11902,8687
BALLARPUR,20160621,16,16.1,15.7,15.8,749425,322358
BALMLAWRIE,20160621,603.15,612.85,598,606.6,16746,12864
BALPHARMA,20160621,88.3,90.5,87.55,88.6,223551,30946
BALRAMCHIN,20160621,120.7,121,118.2,119.5,1305095,463420
BANARBEADS,20160621,40.4,40.4,37.75,38.1,2294,1973
BANARISUG,20160621,2030,2045.05,1960,1978.95,1498,648
BANCOINDIA,20160621,143.6,145.25,141.25,141.65,53016,26610
BANG,20160621,16,16,16,16,1000,1000
BANKBARODA,20160621,151.9,152.9,149.05,149.9,4510620,819333
BANKBEES,20160621,1786.5,1788.99,1775,1781.04,3023,1835
BANKINDIA,20160621,96.8,98.1,95.8,96.2,6725903,1469443
BANSWRAS,20160621,140,153,138,149.9,85498,56717
BARTRONICS,20160621,12.1,13.7,11.55,12.8,1399936,587025
BASF,20160621,1018,1033,1013.05,1016.65,8227,5154
BASML,20160621,219.8,227.5,219.8,226.05,767,632
BATAINDIA,20160621,537.75,539.9,531.15,536.8,176851,62847
BAYERCROP,20160621,3936.2,3979.95,3911,3941.75,4305,3028
BBL,20160621,920.05,930,908,916.05,9199,3986
BBTC,20160621,400.35,409.5,396.6,397.45,14403,7796
BEDMUTHA,20160621,16.8,16.8,15.65,15.85,4991,4690
BEL,20160621,1296,1303.9,1277.2,1283.65,368332,101602
BEML,20160621,873.3,876.7,854,858.5,569782,150916
BEPL,20160621,20.6,20.6,17,20.1,66881,42349
BERGEPAINT,20160621,289,293.1,289,291.1,137159,90298
BFINVEST,20160621,119.15,120.5,117.55,117.85,14220,6743
BFUTILITIE,20160621,529,534.9,525.15,527.45,232651,36899
BGLOBAL,20160621,4.75,5.05,4.75,4.95,87102,0
BGRENERGY,20160621,114,115.55,113.1,113.4,171042,41343
BHAGERIA,20160621,195,204.5,191.05,193.75,15675,9060
BHAGYNAGAR,20160621,16.85,18.45,16.85,17.5,28201,11738

BHARATFORG,20160621,761,764,750.4,756.3,395626,152541
BHARATGEAR,20160621,80,81.35,77,77.35,13155,5700
BHARATIDIL,20160621,28.9,28.9,26.5,26.75,45725,23564
BHARATRAS,20160621,1200,1209.4,1175.4,1189.1,304,268
BHARATWIRE,20160621,42.5,43.25,42.1,42.6,29555,28799
BHARTIARTL,20160621,362.25,364.7,360.15,362.2,1455994,801666
BHEL,20160621,124.6,124.95,121.5,121.85,6206415,3254838
BHUSANSTL,20160621,39.6,40.55,39.6,39.7,189293,107066
BIL,20160621,526.05,529.2,513.5,516.4,19172,10814
BILENERGY,20160621,0.85,0.9,0.85,0.9,26223,20181
BILPOWER,20160621,1.7,1.7,1.7,1.7,200,200
BINANIIND,20160621,73.75,75,72.5,74.05,87310,46341
BINDALAGRO,20160621,25.65,25.8,25.05,25.1,75660,55659
BIOCON,20160621,728.8,731.8,721.4,724.75,427181,109878
BIRLACORPN,20160621,486,500,479.2,492.7,53354,24960
BIRLACOT,20160621,0.05,0.1,0.05,0.05,1595168,1516439
BIRLAERIC,20160621,37.35,37.35,35.15,36.25,5732,0
BIRLAMONEY,20160621,25.1,25.8,24.05,24.15,68657,50229
BLBLIMITED,20160621,4.15,4.35,4.15,4.35,1300,1200
BLISSGVS,20160621,90.35,99.5,90,94.9,962929,264589
BLKASHYAP,20160621,17.45,18.4,17.05,17.9,97297,64137
BLS,20160621,892,893,888.8,893,10388,0
BLUEBLENDS,20160621,61,65.8,56,58.75,81340,58082
BLUECHIP,20160621,0.45,0.55,0.45,0.5,3670,3660
BLUECOAST,20160621,140.25,151.9,140.25,151.9,49,49
BLUEDART,20160621,5900,5900,5835.15,5862.7,2104,1656
BLUESTARCO,20160621,428.55,429.95,422.15,424.8,4993,2225
BODALCHEM,20160621,106.6,109.2,105.15,106.35,2250460,517068
BOMDYEING,20160621,44.75,48.5,44.6,48.15,6203462,2065009
BOSCHLTD,20160621,22150,22200,21876.3,21981.2,6453,3250
BPCL,20160621,1004.8,1012.2,999.1,1008.55,734199,411420
BPL,20160621,28.65,29.25,28.35,28.85,53930,35260
BRFL,20160621,143,149,143,146.85,46424,29082
BRIGADE,20160621,165,171.35,161.5,162.4,236626,35891
BRITANNIA,20160621,2595,2607,2560.3,2564.85,458788,358642
BROADCAST,20160621,3.05,3.05,3.05,3.05,2900,0
BROOKS,20160621,83,83,81,81.15,29176,17235
BSELINFRA,20160621,3.15,3.8,3.1,3.25,51359,28845
BSL,20160621,75,78.35,72.3,77.3,19791,9998
BSLGOLDETF,20160621,2800,2840,2778.25,2800.1,53,41
BSLIMITED,20160621,10.8,11,10.8,10.85,947880,613360
BSLNIFTY,20160621,90.85,90.85,87.25,87.44,94,68
BURNPUR,20160621,9.9,10.2,9.8,9.9,24761,14588
BUTTERFLY,20160621,164.25,167.75,164,165.4,5795,5115
BVCL,20160621,16.3,16.3,14.85,14.95,27892,23039
BYKE,20160621,159.65,159.95,157.55,158.15,97207,30010
CADILAHC,20160621,317.95,317.95,314.6,315.3,355882,206049
CAIRN,20160621,138.85,139.75,137.75,138.1,2309786,1091891
CALSOFT,20160621,6.7,7.15,6.7,7.15,100,95
CAMLINFINE,20160621,90.5,91.6,89.1,90.1,94310,40901
CANBK,20160621,210,216.75,208.5,212.1,7319052,1535218
CANDC,20160621,13.4,14.95,13.3,14.5,323408,196417
CANFINHOME,20160621,1164.05,1164.05,1141,1145.1,19580,16284
CANTABIL,20160621,77.5,79.8,76.2,77.75,15058,11309
CAPF,20160621,562.45,564.4,555,558.1,66151,47341
CAPLIPOINT,20160621,967.85,970.1,960.05,966.2,4947,3154
CARBORUNIV,20160621,212,217.4,212,212.85,9570,5862
CAREERP,20160621,107.3,108,107.05,107.4,14071,6710
CARERATING,20160621,993,1008,976.6,1004.1,94374,42143
CASTEXTECH,20160621,6.8,6.85,6.6,6.75,1681256,767650

CASTROLIND,20160621,373.9,377.5,373.5,376.6,189458,86020
CCCL,20160621,2.95,3,2.95,2.95,96403,87803
CCHHL,20160621,12.5,12.75,12.2,12.45,36523,24640
CCL,20160621,246.65,249,244.25,247.65,58226,39757
CEATLTD,20160621,838,843.9,823,831.3,419502,140570
CEBBCO,20160621,14.55,15.35,14.3,14.45,71231,39487
CELEBRITY,20160621,10.1,10.8,10.1,10.6,21955,18739
CELESTIAL,20160621,21.7,22.15,21.5,21.7,23159,17064
CENTENKA,20160621,224,234.8,223.1,230.45,327145,92504
CENTEXT,20160621,2.35,2.35,2.2,2.2,42303,34195
CENTRALBK,20160621,106.6,110,104.6,105.65,1519246,433609
CENTUM,20160621,553.95,554,527,529.7,4302,3254
CENTURYPLY,20160621,196.75,202.3,195,201.2,134221,90415
CENTURYTEX,20160621,626.1,655,620.4,651.4,2130916,478585
CERA,20160621,2202,2231,2184.95,2222.35,3355,2347
CEREBRAINT,20160621,14.15,14.2,13.85,14.05,1031758,868230
CESC,20160621,577.9,583.8,566.55,580.85,395334,136093
CGCL,20160621,115.5,128.95,115.5,124.95,108724,95863
CHAMBLFERT,20160621,70.55,71.9,69.25,69.7,1125254,453795
CHEMFALKAL,20160621,118.8,118.95,115,116.95,29662,20281
CHENNPETRO,20160621,195.3,195.4,190.3,191.25,483225,278752
CHOLAFIN,20160621,942,946.95,928.7,938.05,62156,47587
CHROMATIC,20160621,3.85,4.1,3.75,3.95,684058,439346
CIGNITITEC,20160621,440,452,438.9,448.5,92153,73952
CIMMCO,20160621,77,78.95,73.3,75.3,186101,64405
CINELINE,20160621,60.9,60.9,60.9,60.9,8386,8386
CINEVISTA,20160621,3.65,4.1,3.65,4.1,3002,3001
CIPLA,20160621,490,490,480.3,483.4,861422,374408
CLNINDIA,20160621,691.05,697.3,676.2,678.85,6259,3405
CNOVAPETRO,20160621,32.5,32.5,32.5,32.5,1,1
COALINDIA,20160621,313,315,311.55,313,1174461,577648
COFFEEDAY,20160621,256.95,256.95,251.3,252.1,500992,471250
COLPAL,20160621,868,886.9,862.1,884.25,338799,176802
COMPUSOFT,20160621,10.2,10.25,9.8,9.8,4804,3172
CONCOR,20160621,1342.2,1372,1326.2,1331.55,200617,121111
CONSOFINVT,20160621,62,62,57.65,60.55,743,587
CORDSCABLE,20160621,48.5,50,47.1,48.35,41100,26795
COROMANDEL,20160621,234.8,246.8,234.65,243.9,566139,387357
CORPBANK,20160621,40.7,40.7,39.45,39.65,430622,199813
COSMOFILMS,20160621,349.45,352.25,340.5,344.6,56439,31510
COUNCODOS,20160621,4.6,4.65,4.3,4.3,24003,21853
COX&KINGS,20160621,164,164.9,160.15,162.25,114925,64598
CPSEETF,20160621,20.5,20.75,20.5,20.64,139128,129203
CREATIVEYE,20160621,3.25,3.4,3.25,3.4,5467,4474
CREST,20160621,61,65.5,61,63.1,1113,960
CRISIL,20160621,2187.95,2193.95,2105.1,2147.2,26835,11633
CRMFGETF,20160621,2835,2835,2820,2820,12,12
CROMPGREAV,20160621,74.4,74.6,72,72.3,2426088,753204
CROMPTON,20160621,135,144,135,137.75,714207,414235
CTE,20160621,87.55,87.55,87.55,87.55,12492,12491
CUB,20160621,110.5,110.5,108,108.45,97385,61481
CUBEXTUB,20160621,12.9,12.9,12.3,12.3,1660,0
CUMMINSIND,20160621,802,807,797.15,801.2,212628,167022
CYBERMEDIA,20160621,7.45,8,7.45,7.85,5615,5564
CYBERTECH,20160621,58.5,59,57.5,58.35,11666,7290
CYIENT,20160621,485.1,509,485,502.55,23032,15330
DAAWAT,20160621,233.95,236.9,232.25,233.9,8575,6837
DABUR,20160621,312.9,314.45,307.9,309.8,1068768,696572
DALMIABHA,20160621,1080.15,1091,1050.5,1067.95,29038,17592
DALMIASUG,20160621,121.35,122.8,114.55,115.35,349591,116880

DATAMATICS,20160621,59.6,60.7,59.6,60,24341,16857
DBCORP,20160621,380,381.95,373.2,376.1,33938,29356
DBREALTY,20160621,49.4,49.4,48.05,48.3,204439,95359
DBSTOCKBRO,20160621,19.15,19.2,19.05,19.05,6275,125
DCBBANK,20160621,98.95,101.4,97.55,97.85,1040104,412248
DCM,20160621,86.1,94,85.75,92.25,226887,62044
DCMSHRIRAM,20160621,198,202.5,197.05,199.6,129436,61868
DCW,20160621,28.5,29.25,28.25,28.45,461855,245029
DECCANCE,20160621,948,961.95,932.1,943.65,18077,9782
DEEPAKFERT,20160621,160.5,164.4,160.4,163.35,181669,92107
DEEPAKNTR,20160621,85.5,87.1,85.5,86.75,25427,18925
DEEPIND,20160621,175.45,177,173.4,174.65,89721,20096
DELTACORP,20160621,87.9,93.8,86.5,91.5,10048025,2063960
DEN,20160621,91.85,91.9,89.1,90.7,86705,49316
DENABANK,20160621,37.25,37.45,36.2,36.4,973094,363540
DENORA,20160621,381.1,385,375,382.2,5110,2219
DHAMPURSUG,20160621,110.6,111.8,105.4,107.25,635456,144642
DHANBANK,20160621,23.6,24.4,23.3,23.5,484721,198228
DHANUKA,20160621,660.75,675.9,636.5,657.95,229763,208004
DHARSUGAR,20160621,59,59.8,55.7,55.7,136721,66812
DHFL,20160621,205,206.5,203,203.85,991457,312186
DHUNINV,20160621,140,140,138.1,139,103,102
DIAPOWER,20160621,42,42.4,40.25,40.75,63294,40939
DICIND,20160621,574.85,604.85,570.15,598.55,10094,7047
DISHMAN,20160621,137,138.4,136,136.8,443183,140012
DISHTV,20160621,96.1,97.5,94.05,94.5,4934141,1697490
DIVISLAB,20160621,1124.3,1128.95,1108.15,1117.2,360516,273477
DLF,20160621,138.85,139.5,136.55,137.8,5498667,741085
DLINKINDIA,20160621,120,120.9,117.3,118.95,115658,67146
DOLPHINOFF,20160621,93.4,95.8,92.6,93.1,165977,31054
DONEAR,20160621,26.8,31.8,26.65,30.85,1471857,435611
DPL,20160621,88.05,88.75,88,88.1,24422,19478
DPSCLTD,20160621,23.55,24,23.55,23.7,11178,10470
DQE,20160621,26,26.55,25.5,25.8,51425,34936
DREDGECORP,20160621,419.85,424.7,410,411.75,60202,22351
DRREDDY,20160621,3079,3094,3038,3049.05,132471,52944
DSKULKARNI,20160621,70.3,70.45,68.55,69.2,5470,3854
DSSL,20160621,11.6,11.6,11.6,11.6,48,48
DTIL,20160621,305,305,299.8,301.55,3061,2551
DUCON,20160621,14.2,14.5,13.8,14,35937,24327
DWARKESH,20160621,218.4,224.6,210,216.05,300433,52027
DYNAMATECH,20160621,2557,2600,2544,2560.65,2802,2280
EASTSILK,20160621,2.4,2.55,2.4,2.5,24602,18892
EASUNREYRL,20160621,31.05,32.95,31.05,31.5,5981,4306
EBANK,20160621,1766,1766,1766,1766,1,1
ECEIND,20160621,176.2,183.9,176.2,180.75,1625,1185
ECLERX,20160621,1443.65,1464.65,1430,1438.6,57569,53467
EDELWEISS,20160621,81.7,81.75,79.25,79.9,523413,269847
EDL,20160621,57.9,59.35,57.1,57.5,34812,15429
EDUCOMP,20160621,12.7,12.95,12.3,12.45,565063,346441
EICHERMOT,20160621,18747,18830.85,18636.7,18713.25,17417,8489
EIDPARRY,20160621,231.4,237.45,231.4,232.85,171283,69939
EIHAHOTELS,20160621,329.3,329.3,317.35,322.4,630,476
EIHOTEL,20160621,113.5,114.9,111.55,111.95,31001,17423
EKC,20160621,15.8,15.9,15.15,15.25,82115,61098
ELAND,20160621,38.05,39,36.5,38.25,142444,83372
ELECON,20160621,63.4,64.1,61.1,62.65,125907,54177
ELECTCAST,20160621,18.85,19,18.7,18.8,107420,70923
ELECTHERM,20160621,77.5,80,77.5,78.45,3807,2736
ELGIEQUIP,20160621,170.25,172.45,169.95,171,5055,3254

ELGIRUBCO,20160621,31.55,31.75,30.65,31.35,12425,12080
EMAMIINFRA,20160621,64,67.4,61.25,63.15,933962,266309
EMAMILTD,20160621,1048,1071.95,1040.1,1069.35,119677,71988
EMCO,20160621,26.7,27.3,25.25,26.8,70712,27389
EMKAY,20160621,59.8,60,58.5,59.15,11960,9738
EMMBI,20160621,106.5,107.45,104,104.5,55954,31157
ENERGYDEV,20160621,81.75,82.4,80.5,81.25,210566,72482
ENGINERSIN,20160621,201.3,202,199.15,200.95,563691,315843
ENIL,20160621,754.85,765,735,742.75,4319,2070
ENTEGRA,20160621,2.7,2.7,2.5,2.7,5034,0
EON,20160621,69.65,69.7,66.1,67.9,9186,6833
EQUITAS,20160621,180.5,181.5,174.95,176.4,2936839,1629424
EROSMEDIA,20160621,213,213.1,209,209.6,355226,84480
ESABINDIA,20160621,568,568,556.05,561.2,493,481
ESCORTS,20160621,184.7,184.7,180.75,182.15,815997,320296
ESL,20160621,2.8,2.8,2.65,2.65,1706114,1230197
ESSARSHPNG,20160621,25.9,26.1,25.3,25.3,29005,26294
ESSDEE,20160621,72.1,72.3,68.6,69.65,271059,96614
ESSELPACK,20160621,200,203.3,193.05,196.2,119990,72756
ESTER,20160621,53.5,53.8,52.7,52.8,33426,24451
EUROCERA,20160621,4.6,4.6,4.6,4.6,3861,3861
EUROMULTI,20160621,2.55,2.55,2.45,2.45,2711,2711
EVEREADY,20160621,259.6,265,252.1,257.7,45190,25238
EVERESTIND,20160621,310.5,311.9,305.25,306.3,23113,17554
EVERONN,20160621,21.75,22.15,21.2,21.3,114578,80761
EXCEL,20160621,39.7,39.7,38.15,39.35,13156,12493
EXCELCROP,20160621,1232,1249,1232,1242.4,16946,14486
EXCELINDUS,20160621,277,278.45,270,274.4,5791,2896
EXIDEIND,20160621,162.1,164.5,161,162.8,870668,279805
FACT,20160621,25.35,25.35,24.55,24.7,53858,26227
FAGBEARING,20160621,3990,3999.95,3920,3950.3,1177,882
FARMAXIND,20160621,0.15,0.15,0.1,0.1,11352169,10155805
FCEL,20160621,23.25,23.4,22.4,22.6,1697496,756451
FCL,20160621,30,30.35,28.05,28.45,286557,166711
FCSSOFT,20160621,0.35,0.35,0.3,0.3,158986,143979
FDC,20160621,180.8,180.8,178.1,178.25,5410,3366
FEDDERLOYD,20160621,75.65,75.65,73,73.35,49808,31817
FEDERALBNK,20160621,56.6,57.5,56.45,56.7,3758573,1542147
FEL,20160621,25.35,25.35,24.1,24.2,234736,189627
FELDVR,20160621,17.8,18.85,17.5,17.65,7091,6222
FIEMIND,20160621,837,837,821.95,826.35,11117,4491
FILATEX,20160621,70.7,73.7,70.05,72.05,192858,65079
FINANTECH,20160621,88.65,89.85,87,87.8,589370,138785
FINCABLES,20160621,362.9,362.9,348,350.45,173788,96562
FINPIPE,20160621,421.9,421.9,410.25,413.4,23380,17651
FLEXITUFF,20160621,197.2,200,194,197.4,27651,6268
FLFL,20160621,116.7,120.9,113.5,117.55,36245,21056
FMGOETZE,20160621,336.5,341.35,324.6,337.05,3341,2378
FMNL,20160621,19.55,23.4,19.1,22.9,182788,107742
FORTIS,20160621,164.5,165.45,162.7,163.35,195313,123449
FOSECOIND,20160621,1386.35,1386.35,1353.5,1380.2,202,76
FSL,20160621,46.3,47.15,45.95,46.55,2392252,1068618
GABRIEL,20160621,94.75,95.5,93.85,94.1,225207,131721
GAEL,20160621,61.7,66,59.75,65.6,1282709,492039
GAIL,20160621,389,392.1,377.1,382.55,1702279,734660
GAL,20160621,48,48,42.9,43.05,6389,4142
GALLANTT,20160621,35.8,35.8,33.55,35.15,18992,16938
GALLISPAT,20160621,594.6,594.9,587,593.85,40211,6710
GAMMNINFRA,20160621,5.5,6.3,5.45,5.85,6327573,3296243
GAMMONIND,20160621,16.9,17.85,16.55,17.85,7574360,2085814

GANDHITUBE,20160621,230.05,233.5,230,232.9,3582,2996
GANECOS,20160621,170,175,169.7,170.35,4995,4596
GANESHHOUC,20160621,124.85,126.05,124,124.2,14572,9850
GARDENSILK,20160621,33.5,35.9,33.5,35.9,669584,217607
GARWALLROP,20160621,354.95,364,353.05,362.55,33866,26195
GATI,20160621,155.7,164.45,155.65,163.6,6653534,1264927
GAYAPROJ,20160621,656.8,662.5,643.1,647.8,71369,22078
GDL,20160621,315.1,322,311.75,313.95,87681,54054
GEECEE,20160621,140,158,140,153.55,336534,146164
GEINDSYS,20160621,5.5,5.6,5.3,5.55,4476,0
GEMINI,20160621,2.3,2.35,2.2,2.35,12535,10535
GENESYS,20160621,68,69,65.1,65.6,12295,5400
GENUSPAPER,20160621,5,5,4.55,4.65,164214,133461
GENUSPOWER,20160621,47.95,48.55,46.55,47.05,133924,99876
GEOJITBNPP,20160621,39.55,40.1,39.1,39.25,52831,40798
GEOMETRIC,20160621,232,233,229.5,230.1,84437,49716
GESHIP,20160621,308.45,315.5,307.6,313.55,32917,25642
GHCL,20160621,168.85,174.7,166.75,170.7,715437,253137
GICHSGFIN,20160621,284.4,292,282.35,286.75,183033,72789
GILLANDERS,20160621,63,64.75,62.3,62.7,7287,6622
GILLETTE,20160621,4484.85,4484.9,4250,4449.35,48434,39256
GINNIFILA,20160621,21.1,25,20.9,24.8,2111983,675649
GIPCL,20160621,88,88.5,87,87.5,19530,13106
GITANJALI,20160621,37.65,38.8,37.2,38.25,155725,105921
GKWLIMITED,20160621,595.35,601.05,594,601,114,111
GLAXO,20160621,3498,3533,3482.3,3514.3,7036,4725
GLENMARK,20160621,771.95,771.95,760.1,762.3,285391,97283
GLOBALVECT,20160621,87.5,87.5,82.3,83.05,41117,25783
GLOBOFFS,20160621,158,159.5,151.9,153.2,20327,10069
GLOBUSSPR,20160621,63.8,63.9,61.55,62.05,68635,41591
GMBREW,20160621,651.65,658.9,642,650.25,48178,19815
GMDCLTD,20160621,71.55,73.75,71.55,73.1,443656,261955
GMRINFRA,20160621,12.9,13,12.7,12.8,10807212,2918065
GNFC,20160621,138,140.85,137.95,139.3,219823,137309
GOACARBON,20160621,94,96.4,92.45,93.7,144290,32677
GOCLCORP,20160621,170.05,170.1,164.2,165.5,15499,8410
GODFRYPHLP,20160621,867.8,871.1,858.8,860.35,28423,12839
GODREJCP,20160621,1554.25,1583.9,1541.2,1571.2,450873,288273
GODREJIND,20160621,370,373.8,367.75,370.5,473438,93207
GODREJPROP,20160621,342,343.5,336.85,337.1,42257,20621
GOKEX,20160621,110,118.9,108.05,116.75,1961256,570079
GOKUL,20160621,17.3,17.3,16,16.3,18787,13759
GOKULAGRO,20160621,15.95,16,14.85,15,13624,10123
GOLDBEES,20160621,2690.55,2724.6,2690.55,2713.05,9220,4833
GOLDENTOBC,20160621,39.95,39.95,38.4,38.65,5171,3670
GOLDIAM,20160621,79,84.6,76.3,79.5,709360,211129
GOLDINFRA,20160621,18.4,18.4,18.15,18.15,2004,1904
GOLDSHARE,20160621,2693,2699.95,2676.65,2686.6,1657,1052
GOLDTECH,20160621,6.45,6.45,6.45,6.45,14900,0
GOODLUCK,20160621,104.9,107.75,103.8,105.05,35516,21060
GPIL,20160621,58.5,59.75,57,57.75,50074,14879
GPPL,20160621,155,161.75,153.5,159.85,5301770,4467231
GRANULES,20160621,138.95,141,137.65,138.35,685297,272697
GRAPHITE,20160621,76.95,77.55,74,74.65,60483,41258
GRASIM,20160621,4328.8,4337,4294.05,4308.5,23846,8983
GRAVITA,20160621,17.35,17.95,17.35,17.8,191336,136252
GREAVESCOT,20160621,140.5,140.5,136.6,137.5,151226,126936
GREENFIRE,20160621,1.5,1.65,1.5,1.65,1406,1404
GREENLAM,20160621,649.95,650,623.05,629.55,2701,1787
GREENPLY,20160621,249.95,253,245.4,249.75,231880,215760

GREENPOWER,20160621,11.6,11.7,11.25,11.3,156607,93201
GRINDWELL,20160621,685,685,675,676.65,9736,7693
GRPLTD,20160621,1119.85,1140,1081,1106.05,388,210
GRUH,20160621,277.85,280.4,272.3,277.3,121319,99342
GSCLCEMENT,20160621,30,30.1,29.1,29.25,69193,52189
GSFC,20160621,75.1,75.9,74.8,75,239259,132825
GSKCONS,20160621,5647,5790,5647,5785.55,13020,10321
GSPL,20160621,134.05,136,133.5,133.8,615378,571299
GSS,20160621,22.25,23.75,22.25,22.5,45,23
GTL,20160621,11.8,12.1,11.55,11.7,102219,63084
GTLINFRA,20160621,2.1,2.25,2.05,2.2,2293861,1253245
GTNIND,20160621,16.45,16.45,15.1,16.1,5222,3555
GTNTEX,20160621,10,10.65,9.85,10.55,5404,4274
GTOFFSHORE,20160621,46.95,46.95,45.1,45.55,180531,44575
GUFICBIO,20160621,46,48.4,45.85,46.4,105392,53201
GUJALKALI,20160621,214.25,224.8,214.25,218.7,95628,46314
GUJAPOLLO,20160621,129.9,132.5,126.1,128.65,9437,2053
GUJFLUORO,20160621,526.2,538.1,520,534.4,11864,8326
GUJGASLTD,20160621,523.4,528.6,517,520.25,40865,15531
GUJNRECOKE,20160621,2.75,2.8,2.7,2.75,1053539,729661
GUJNREDVR,20160621,2.05,2.1,1.95,2.05,10097,7394
GULFOILLUB,20160621,534,538,526.1,536.05,7870,7181
GULFPETRO,20160621,61.7,61.7,60.05,60.95,32746,23163
GULPOLY,20160621,347,353.95,341.9,348.15,3648,2722
GVKPIL,20160621,5.85,6.05,5.8,5.85,2475466,1027962
HANUNG,20160621,7.25,7.4,7.2,7.3,13644,12787
HARITASEAT,20160621,536.95,555,532.35,543.5,6018,2954
HARRMALAYA,20160621,70.4,71.5,69.2,69.85,102101,46834
HATHWAY,20160621,33.85,34.9,33,33.15,269604,134474
HATSUN,20160621,472,472,453,468,3075,2222
HAVELLS,20160621,365.9,369.15,365,368,1101673,658416
HBLPOWER,20160621,34.9,35.6,34.3,35,318736,118137
HBSTOCK,20160621,8.5,8.5,8.3,8.4,2340,2340
HCC,20160621,20.85,20.9,20.25,20.4,2310190,919489
HCG,20160621,180.45,181.9,178.95,179.35,12918,8577
HCIL,20160621,28.65,28.8,26.4,27.85,1732245,782353
HCL-INSYS,20160621,40.95,40.95,39.8,40.2,996385,355049
HCLTECH,20160621,768.5,775.8,766.2,770.1,1466470,1179312
HDFC,20160621,1233,1242.4,1220,1238.15,2277146,1713113
HDFCBANK,20160621,1175,1175.45,1161.2,1166.65,667742,356707
HDFCMFGETF,20160621,2802.05,2802.05,2782.2,2783,773,520
HDFCNIFETF,20160621,820.91,826.23,820.91,826.23,38,32
HDIL,20160621,104.25,106.15,103.45,105.4,13353244,2374866
HEG,20160621,159,165,159,163.75,16149,14507
HEIDELBERG,20160621,106,109,104.55,105.3,139345,62591
HERCULES,20160621,151,154.7,149.8,150.5,8585,2959
HERITGFOOD,20160621,530.65,557.95,526.55,534.5,148158,63290
HEROMOTOCO,20160621,3045.65,3074,3035.05,3053.05,256751,142153
HESTERBIO,20160621,660,694.8,660,686.9,6667,5363
HEXATRADEX,20160621,13.7,14,13.7,13.9,60164,60164
HEXAWARE,20160621,212.05,213.9,211.5,212.25,361038,151912
HFCL,20160621,18.35,18.45,17.85,17.95,2515836,1189309
HGS,20160621,416.2,429,414.05,415.25,10738,6381
HIKAL,20160621,160.55,161.3,155.75,157.5,45530,32275
HIL,20160621,540,554,540,542.2,5712,3880
HILTON,20160621,17.85,18.35,17.1,17.1,3537,2567
HIMATSEIDE,20160621,226.35,233.95,225.65,231.55,487085,198725
HINDALCO,20160621,122.25,124.65,121.6,123.5,15274422,5313869
HINDCOMPOS,20160621,1075.25,1099.95,1075.25,1090.35,326,224
HINDCOPPER,20160621,52.15,53.4,52,52.15,146759,64836

HINDDORROL,20160621,11,11.4,10.85,10.9,78336,55211
HINDMOTORS,20160621,4.8,4.9,4.7,4.7,325514,245195
HINDNATGLS,20160621,78.5,78.5,78.1,78.1,30,30
HINDOILEXP,20160621,40,40.05,39.4,39.65,392444,202035
HINDPETRO,20160621,920,933.4,917,931.55,1018036,728417
HINDSYNTEX,20160621,14.05,15.45,14.05,15.45,2230,1230
HINDUJAFO,20160621,60.95,60.95,58.2,59.9,3589,2903
HINDUJAVEN,20160621,397,414,397,405.95,788,288
HINDUNILVR,20160621,876.5,879,866.15,870.25,1214022,826847
HINDZINC,20160621,176.65,179,175.4,177.05,876444,537620
HIRECT,20160621,67.25,67.25,63.25,63.95,9777,8621
HITACHIHOM,20160621,1274,1294.95,1255.6,1286.9,9562,4653
HITECHGEAR,20160621,258.95,260.05,255,255.65,1729,908
HITECHPLAS,20160621,151.1,155.4,151.1,152.4,6839,3609
HMT,20160621,42,43.2,41.5,42.15,20623,0
HMVL,20160621,272.1,274.95,271.25,273.95,9583,5281
HNGSNGBEES,20160621,2015.95,2070,2015.95,2070,6,4
HOCL,20160621,17,17.25,16.9,17,20932,13616
HONAUT,20160621,9425,9499.4,9335.05,9471.55,465,227
HONDAPOWER,20160621,1200,1214.85,1195,1201.3,1128,823
HOTELEELA,20160621,17.9,18.2,17.7,17.75,281576,140995
HOTELRUGBY,20160621,7.7,8.4,7.7,8.4,400,0
HOVS,20160621,90.95,91,89.2,89.75,7789,4752
HSIL,20160621,258.05,262,255.65,257,44567,32874
HTMEDIA,20160621,77.6,79.2,77.6,78.5,66865,31882
HUBTOWN,20160621,98.65,98.65,94.3,94.6,4097,2435
IBREALEST,20160621,96.9,97,93.25,95,11923380,3251914
IBULHSGFIN,20160621,701.9,705.45,691.75,694.6,796028,547088
IBVENTURES,20160621,21.7,21.9,21.3,21.65,972421,582244
IBWSL,20160621,24.9,25.8,24.5,25.8,858444,483399
ICICIBANK,20160621,240.25,241,236.25,237.85,11083331,5016331
ICIL,20160621,944.95,965,926.15,958.85,65677,32753
ICNX100,20160621,86.69,86.79,86.27,86.69,196,145
ICRA,20160621,4270,4342.95,4225.15,4285.4,418,328
ICSA,20160621,3.4,3.4,3.15,3.15,108871,75986
IDBI,20160621,71.4,71.85,70.35,70.75,3228042,726737
IDBIGOLD,20160621,2771,2809,2771,2790.6,1027,1013
IDEA,20160621,103,103.45,102,102.2,3347899,1877467
IDFC,20160621,50.2,51.4,50.1,50.6,2894845,542867
IDFCBANK,20160621,46.85,47.2,46.1,46.2,2720207,2222691
IFBAGRO,20160621,404.8,404.8,391,396.75,1912,1471
IFBIND,20160621,339.5,342.35,333.25,335.1,8587,5806
IFCI,20160621,25.95,26,25.55,25.7,4785940,1129289
IFGLREFRAC,20160621,115,116.9,113.8,115,15040,12351
IGARASHI,20160621,658,707,644.1,673.95,242843,62787
IGL,20160621,622.7,633,614.1,616.7,1279359,460634
IGOLD,20160621,277.1,280,277.1,278.35,1897,1083
IGPL,20160621,145.05,147.05,142.5,145.3,33726,20830
IIFL,20160621,224.95,231.4,221.5,225.65,282633,142426
IL&FSENGG,20160621,45.05,45.05,43.8,44.4,28431,16875
IL&FSTRANS,20160621,75.8,76.85,75,75.15,151792,111014
IMFA,20160621,140.9,140.9,138,140,3074,3064
IMPAL,20160621,755.2,784.95,755,776.1,739,428
IMPEXFERRO,20160621,1.15,1.15,1.05,1.15,43248,41491
INDBANK,20160621,7.9,7.9,7.45,7.55,24226,12402
INDHOTEL,20160621,133.7,134.7,129.7,130.1,816118,649725
INDIACEM,20160621,105.45,105.9,103.3,103.7,2646647,522368
INDIAGLYCO,20160621,89.7,107.3,89.7,103.55,1994931,296992
INDIANB,20160621,140.5,143,137,141.25,2039720,681380
INDIANCARD,20160621,245,274,235.15,263.95,68350,25963

INDIANHUME,20160621,342.5,350.9,342.5,343.8,2323,1732
INDIGO,20160621,1084,1089.85,1033,1039.35,1038570,381363
INDLMETER,20160621,91.25,95.45,90.35,91,7792,5832
INDNIPPON,20160621,389.4,393.4,388,388,195,93
INDOCO,20160621,275,275,262,263.5,46695,33505
INDORAMA,20160621,31.2,34.4,31.2,33.75,578566,222978
INDOSOLAR,20160621,7.8,7.85,7.45,7.45,292004,192844
INDOTECH,20160621,251.05,269.9,249,255.45,74585,19175
INDOTHAI,20160621,25.5,26,24.6,24.6,2356,2346
INDOWIND,20160621,4.45,4.45,4.25,4.4,72133,0
INDRAMEDCO,20160621,53.35,53.35,51.9,52.4,118241,65971
INDSWFTLAB,20160621,40.85,41,39.9,40.1,61689,8579
INDSWFTLTD,20160621,4.1,4.2,4.05,4.15,5030,0
INDTERRAIN,20160621,153.4,155,149.75,153.5,67767,49876
INDUSINDBK,20160621,1103,1103.65,1088.5,1090.65,789073,497038
INEOSSTYRO,20160621,609,609.05,599,600.6,4054,3237
INFIBEAM,20160621,695,709,685.05,692,794580,141334
INFINITE,20160621,212,212,195,200.75,102801,70389
INFOMEDIA,20160621,4.95,5.3,4.8,5.2,22354,18959
INFRABEES,20160621,281.9,281.9,281.9,281.9,9,9
INFRATEL,20160621,341.1,351.5,339.1,348,4380623,3242340
INFY,20160621,1211.2,1214.8,1195.65,1206.1,2380862,1616360
INGERRAND,20160621,666.05,671.95,655.2,659.6,7902,5821
INIFTY,20160621,83.37,83.37,82.9,82.97,1951,1944
INOXLEISUR,20160621,221.45,226.15,220,225.3,88539,45897
INOXWIND,20160621,233.2,237.7,231.1,233.1,197061,89446
INSECTICID,20160621,469,469,457.1,467.05,18455,7781
INTEGRA,20160621,2.45,2.45,2.3,2.35,45,45
INTELLECT,20160621,204.25,205.3,202.5,203.3,304898,86214
INVENTURE,20160621,17.5,18.6,17.5,18.6,54063,41300
IOB,20160621,27.7,27.7,27,27.1,2217072,944647
IOC,20160621,411.95,414.25,409.6,412.7,907113,615668
IOLCP,20160621,136.6,136.6,133.75,134.45,74475,33878
IPAPPM,20160621,297,301,294,299.65,35737,22558
IPCALAB,20160621,482.45,502,478.85,491.8,279581,84069
IRB,20160621,213,214,211.1,211.7,447569,171678
ISENSEX,20160621,220.9,279.06,220.9,276.2,10777,26
ISFT,20160621,398.75,402,384,385.35,15763,11272
ISMTLTD,20160621,10.9,11.15,10.9,11,33898,32247
ITC,20160621,357.5,359.7,355.5,358.5,4438259,3275381
ITDCEM,20160621,126.05,127.35,124.2,125.5,58394,36478
ITI,20160621,27.4,28.35,27.35,27.45,117421,53976
IVC,20160621,16.45,16.45,16.1,16.15,223129,172137
IVP,20160621,80.9,80.9,78.95,79.65,2680,2314
IVRCLINFRA,20160621,4.75,4.85,4.65,4.7,2102556,1292449
IZMO,20160621,69,69.5,65.1,65.75,104213,62838
J&KBANK,20160621,69.5,69.95,66.85,67.4,998503,568153
JAGRAN,20160621,172,174,171.9,172.95,21917,15722
JAGSNPHARM,20160621,40.05,40.85,39.5,39.7,13960,9562
JAIBALAJI,20160621,7,7.35,6.85,7,18416,16857
JAICORPLTD,20160621,76.2,78.7,75.7,76.1,2821802,518964
JAIHINDPRO,20160621,8.35,8.35,7.4,7.4,35,35
JAINSTUDIO,20160621,5.25,5.25,5.25,5.25,16,0
JAMNAAUTO,20160621,174.55,174.6,168.3,169.25,146134,82331
JAYAGROGN,20160621,257.7,293.6,257.7,271,1019296,134245
JAYBARMARU,20160621,153,153,145.8,149.05,4801,3151
JAYNECOIND,20160621,8.25,8.45,7.9,8.1,34558,22879
JAYSREETEA,20160621,93.9,94.8,91.45,92,117359,49060
JBCHEPHARM,20160621,242,243.6,239,239.9,36133,27469
JBFIND,20160621,204.1,214.25,202.4,210.05,151503,66628

JBMA,20160621,128.8,128.8,124.5,125.05,15743,12215
JENSONICOL,20160621,7.95,8,7.75,7.85,8934,7280
JETAIRWAYS,20160621,588,598.7,572.7,576.45,6551056,1433568
JHS,20160621,30.7,31,29.55,29.95,17756,13351
JINDALPHOT,20160621,84.15,84.15,82.7,83.1,6745,4639
JINDALPOLY,20160621,455,459.9,451.25,453.65,40429,19398
JINDALSAW,20160621,53.55,55.55,53.5,54.8,1780377,804635
JINDALSTEL,20160621,67.8,68.35,66.25,66.6,5075025,917257
JINDCOT,20160621,9,9.4,8.85,9,44292,23624
JINDRILL,20160621,186,191,184.15,185.15,54003,20896
JINDWORLD,20160621,152,152,144.5,151.2,7,3
JISLDVREQS,20160621,43.9,44.6,43.5,44,62127,34824
JISLJALEQS,20160621,68.25,68.75,67.05,67.4,1702807,444887
JKCEMENT,20160621,652.7,662,645.05,647.3,5619,2611
JKIL,20160621,228.6,230,221.45,222.55,49039,35897
JKLAKSHMI,20160621,393.45,394.8,384.7,390.55,251572,196796
JKPAPER,20160621,56.7,56.95,55.85,56.1,163337,95072
JKTYRE,20160621,89.7,89.7,88,88.35,297271,147312
JMA,20160621,199,199,199,199,2,2
JMCPROJECT,20160621,253.4,253.4,245.2,246.9,6657,3297
JMFINANCIL,20160621,52.1,53.4,51.8,53.05,652364,320413
JMTAUTOLTD,20160621,38.35,39,37,37.7,34508,21598
JOCIL,20160621,193.45,193.45,187.3,188.25,2579,2016
JPASSOCIAT,20160621,7.65,8.15,7.55,8,35568012,13301827
JPINFRATEC,20160621,8.65,9.15,8.55,9.05,2150166,906558
JPOLYINVST,20160621,83,87,83,86.15,2158,1057
JPPOWER,20160621,5.05,5.1,4.85,5.05,2961368,1117073
JSL,20160621,15.75,15.85,15.55,15.7,106899,62812
JSLHISAR,20160621,41.4,44,39.6,39.95,695519,191370
JSWENERGY,20160621,83.95,84.6,82.85,83.3,1656344,434731
JSWHL,20160621,1054.05,1067,1052.5,1055,527,502
JSWSTEEL,20160621,1402,1407.5,1392.1,1400.7,407618,85431
JUBILANT,20160621,350.5,351,339,340.85,221695,140554
JUBLFOOD,20160621,1050,1070,1045.05,1060.2,411695,78988
JUBLINDS,20160621,162.6,175,162.6,167.1,29463,11564
JUNIORBEES,20160621,199,201.48,199,200.87,5025,3753
JUSTDIAL,20160621,664,670.95,661.65,665.2,645040,183797
JVLAGRO,20160621,20.95,22.95,20.4,22.55,546122,245601
JYOTHYLAB,20160621,297.1,302,296,296.75,40096,27741
JYOTISTRUC,20160621,9.6,9.9,9.6,9.8,131935,88756
KABRAEXTRU,20160621,102.75,105.65,102.7,102.85,6246,4927
KAJARIACER,20160621,1191.9,1195,1161.6,1178.75,46993,31869
KAKATCEM,20160621,415,427.85,412.75,427.85,100999,57088
KALINDEE,20160621,101.3,102.2,100.2,100.65,83105,70600
KALPATPOWR,20160621,255.35,256.95,252,253.15,11929,7546
KALYANIFRG,20160621,250,250,246,246,239,0
KAMATHOTEL,20160621,31.75,33.5,31.6,31.75,28714,15600
KAMDHENU,20160621,53,54.8,53,53.2,12386,8283
KANANIIND,20160621,19,19.95,18.5,18.65,5764,0
KANORICHEM,20160621,68.8,69.45,67.1,67.6,108491,52256
KANSAINER,20160621,306.6,312,305.1,309.95,53164,35496
KARMAENG,20160621,17.5,17.5,17,17,201,201
KARURVYSYA,20160621,485.9,491.15,480.5,489.35,128850,88866
KAUSHALYA,20160621,4.3,4.65,4.3,4.3,2253,2253
KAVVERITEL,20160621,12.7,13.35,12.2,13.35,3754,3640
KAYA,20160621,845.2,883,838.1,867.1,39251,17364
KCP,20160621,91.25,93,90.15,90.5,176307,102019
KCPSUGIND,20160621,39.45,40.2,37.4,37.9,1062048,310174
KDDL,20160621,210,215,210,211.55,14621,12322
KEC,20160621,139.5,139.5,135.95,136.45,219419,153166

KECL,20160621,42.75,43.8,41.9,42.45,119946,58660
KEI,20160621,105,105.9,104.2,104.4,42542,25734
KELLTONTEC,20160621,173.95,177,170.35,172,66323,45007
KEMROCK,20160621,8.25,8.25,8.25,8.25,2915,0
KERNEX,20160621,34.95,36.4,34.3,35.65,11238,0
KESARENT,20160621,64.05,64.45,59.1,61.2,21200,10490
KESORAMIND,20160621,131.3,133.4,129.1,129.95,394572,164730
KGL,20160621,1.7,1.7,1.65,1.65,245657,113365
KHAITANELE,20160621,32.2,35.25,31.5,32.75,3912,2447
KHANDSE,20160621,18.5,18.5,18.5,18.5,1,1
KICL,20160621,1700,1735.9,1699,1700.5,932,852
KILITCH,20160621,33.7,33.75,33,33.05,6657,5257
KIRIINDUS,20160621,373,383.8,363.15,366.55,1164229,281232
KIRLOSBROS,20160621,131.55,132.4,128.7,129.9,19684,14502
KIRLOSENG,20160621,262.95,264.9,259,260.7,2817,1290
KIRLOSIND,20160621,710.65,713,690,708.5,2406,2108
KITEX,20160621,469,511.7,459.3,499.8,373041,132115
KKCL,20160621,1766.6,1800,1766.6,1799.05,15547,15510
KMSUGAR,20160621,9.95,9.95,9.2,9.4,467415,269876
KNRCON,20160621,561.05,564.8,560.5,562.2,1535,1065
KOHINOOR,20160621,77.4,78.45,75,75.55,228652,73084
KOKUYOCMLN,20160621,72.7,73.85,72.55,72.75,18433,11827
KOLTEPATIL,20160621,136.85,137.9,132,133.05,57996,33951
KOPRAN,20160621,52.8,52.8,51.5,51.95,171735,66904
KOTAKBANK,20160621,750.1,753.55,742.8,746.75,702853,434906
KOTAKBKETF,20160621,178,179.32,177.32,177.88,21626,17000
KOTAKGOLD,20160621,268,268.6,266.7,267.35,5161,3162
KOTAKNIFTY,20160621,824,827.01,822,825.99,26631,15096
KOTAKNV20,20160621,37,37,36.5,36.5,1559,1539
KOTAKPSUBK,20160621,272,275,268.01,269.71,20061,15481
KOTARISUG,20160621,17.65,18.8,17.4,17.55,305288,148427
KOTHARIPET,20160621,20.4,20.45,19.75,19.8,30216,28400
KOTHARIPRO,20160621,168.7,168.7,166.55,167.3,4322,3058
KPIT,20160621,183.95,196.85,183.5,191.55,3978052,846919
KPRMILL,20160621,915.5,963.1,910,952.55,13021,7622
KRBL,20160621,300,304,295.45,303.4,327365,131517
KRIDHANINF,20160621,79,79.85,78,79.4,1808,1144
KSBPUMPS,20160621,666.25,670,664,666.8,921,610
KSCL,20160621,449.95,456.6,445,446.45,353370,123367
KSERASERA,20160621,0.25,0.25,0.2,0.25,677085,310317
KSK,20160621,30.55,30.55,29.8,30.05,64043,44853
KSL,20160621,196,196.4,190,191,88351,40391
KTIL,20160621,491.2,539,491.2,508.35,244942,52284
KTKBANK,20160621,137.05,139.5,136.8,137.5,1457242,663623
KWALITY,20160621,108.95,111.6,108.4,108.75,470948,131096
L&TFH,20160621,77.3,77.3,75.95,76.25,1225444,472362
LAKPRE,20160621,37.45,37.45,36.1,36.35,1490,1298
LAKSHMIEFL,20160621,22.35,23.8,22.15,22.55,151757,34749
LAKSHVILAS,20160621,91.25,96.4,91.25,92.9,806077,405188
LALPATHLAB,20160621,865.85,883.8,838.6,842.25,101646,69866
LAMBODHARA,20160621,112.35,117.9,112.2,116.45,245128,71249
LAOPALA,20160621,533,578.45,530.5,548.9,39290,10489
LAXMIMACH,20160621,3398.9,3635.9,3390.1,3508.05,8534,3942
LCCINFOTEC,20160621,0.4,0.4,0.4,0.4,1,0
LFIC,20160621,44.55,44.55,44.55,44.55,1,0
LGBBROSLTD,20160621,459.9,460.05,451.1,454.6,2738,2088
LGBFORGE,20160621,5.9,5.9,5.7,5.75,64167,40806
LIBERTSHOE,20160621,187.65,189.8,186.3,186.7,30745,13435
LICHSGFIN,20160621,481.55,489.3,481.1,485.05,2829031,1824305
LICNETFGSC,20160621,15.21,15.21,15.21,15.21,12,12

LINCOLN,20160621,141.95,155,140.65,148.2,361330,112067
LINCPEN,20160621,232,235.95,230.1,232.1,43535,41145
LINDEINDIA,20160621,302.95,304.7,295,297.3,18876,15204
LIQUIDBEES,20160621,1000,1000.01,999.99,1000,545407,331779
LITL,20160621,4.85,5,4.8,4.9,2532278,1017490
LLOYDELENG,20160621,238.85,240,232,234.25,104626,43197
LML,20160621,7.4,7.45,7.1,7.3,135933,93204
LOKESHMACH,20160621,85.5,85.5,83.05,83.55,5839,4640
LOTUSEYE,20160621,16.9,16.9,16.45,16.5,15991,12063
LOVABLE,20160621,273.7,282.85,269,279.1,164122,46624
LPDC,20160621,4.7,5.2,4.55,4.9,116094,81003
LT,20160621,1510,1510.9,1490.5,1494.8,796719,256683
LUMAXAUTO,20160621,37,37.9,35.55,37.2,4825,0
LUMAXIND,20160621,726.5,735,706,715.25,44111,17145
LUMAXTECH,20160621,335.2,340.1,332.1,332.65,7047,6523
LUPIN,20160621,1475,1475,1445,1449.65,546544,314721
LUXIND,20160621,645.05,653.95,639.1,646.75,6050,4517
LYCOS,20160621,15.85,16.1,15.5,15.65,510239,425898
LYKALABS,20160621,69.85,72.5,68,70.6,150834,85287
LYPSAGEMS,20160621,79,79,76.2,76.9,18179,2083
M&M,20160621,1354.8,1371.6,1354.8,1366.85,993252,607825
M&MFIN,20160621,322.3,325.5,321.4,322.5,1101811,499117
M100,20160621,13.82,13.9,13.76,13.89,27442,18244
M50,20160621,78.99,79.24,77.9,78.23,6277,4528
MAANALU,20160621,31.25,34,31,31.05,5346,4559
MADHAV,20160621,54.95,55.4,53.5,53.75,5837,4893
MADHUCON,20160621,47.95,48.95,47.1,48.6,41575,28263
MADRASFERT,20160621,17.7,17.7,16.2,16.7,363193,205540
MAGMA,20160621,110.5,110.5,104.7,106.9,462377,266729
MAGNUM,20160621,2.9,3,2.8,3,3901,3850
MAHABANK,20160621,33.95,34,32.8,33.05,224776,114965
MAHINDCIE,20160621,193.35,196,190.5,193.75,45903,16316
MAHLIFE,20160621,460.05,466,456.35,463.05,3970,3267
MAHSCOOTER,20160621,1370,1397,1368.4,1377.75,1253,1175
MAHSEAMLES,20160621,238.5,238.9,231.5,232.65,20813,12761
MAITHANALL,20160621,271,271,260,261.7,12223,9801
MAJESCO,20160621,537,558.8,537,542.95,117171,32705
MALUPAPER,20160621,13.05,14,13.05,13.8,306,302
MALWACOTT,20160621,5.45,5.65,5.45,5.6,1150,0
MANAKALUCO,20160621,3.6,4.6,3.6,4.6,34217,26583
MANAKCOAT,20160621,9.25,10.05,9.25,9.95,69332,43600
MANAKINDST,20160621,7.4,7.4,7.4,7.4,5563,5563
MANAKSIA,20160621,49.3,50.35,48.15,49.5,5112,4017
MANAKSTEEL,20160621,8,9.2,7.55,9.2,39864,31400
MANALIPETC,20160621,34.5,35.4,34.1,34.6,2043566,848859
MANAPPURAM,20160621,60.2,64.9,59.8,63.7,13633034,4837523
MANDHANA,20160621,177.95,177.95,177.95,177.95,32732,32732
MANGALAM,20160621,143.95,147.15,134,147.15,55295,39252
MANGCHEFER,20160621,57,58.2,54.5,54.9,47151,24956
MANGLMCEM,20160621,289,299,284,285.35,45977,16046
MANGTIMBER,20160621,25.75,27.05,25.7,26.95,96476,45163
MANINDS,20160621,57.6,59.45,57.6,58.05,299075,143047
MANINFRA,20160621,46.55,48.05,43.8,44.15,7549185,3007371
MANPASAND,20160621,546.8,549.9,536,541.8,21108,19665
MANUGRAPH,20160621,56.3,56.9,55.1,55.6,15031,13155
MARALOVER,20160621,27.9,29.7,26.45,29,105623,52756
MARICO,20160621,255,259.9,254.1,256.2,975155,626291
MARKSANS,20160621,45,45.8,44.45,44.7,1673325,696394
MARUTI,20160621,4146,4168.1,4109,4157.4,512383,273750
MASTEK,20160621,144.85,147,144,144.55,99269,21867

MAWANASUG,20160621,58,60.15,56.1,56.15,269990,127749
MAXWELL,20160621,64.7,68.8,62.5,66.9,2019020,548158
MAYURUNIQ,20160621,432.95,439.8,424.15,434.7,13942,7753
MBECL,20160621,70.35,70.4,68.3,68.65,23480,16639
MBLINFRA,20160621,117.65,118.2,115.25,116.95,273204,132322
MCDHOLDING,20160621,25,25.45,24.8,24.8,18994,15389
MCDOWELL-N,20160621,2459,2459.9,2418,2432.55,206458,146964
MCLEODRUSS,20160621,196.2,196.4,192.1,192.9,311053,83169
MCX,20160621,985,989.7,975.95,985.45,64598,24092
MEGASOFT,20160621,12.85,13.1,12.4,13.1,188550,153885
MEGH,20160621,40.45,40.8,39.6,39.8,880168,445712
MENONBE,20160621,58.65,60.45,58.35,59.35,10325,7247
MEP,20160621,37.9,40,37.4,39.25,416762,198862
MERCATOR,20160621,34.25,34.8,33.75,34.05,834119,428323
MERCK,20160621,694.15,699.5,691.5,696.7,4192,2639
METALFORGE,20160621,46.25,47.8,45.5,46.1,50494,21425
METKORE,20160621,2.2,2.3,2.15,2.3,41460,28832
MFSL,20160621,506,515,486.7,504.85,2182451,472466
MHRIL,20160621,413.95,413.95,409.2,411.6,16850,11856
MIC,20160621,14.85,15.2,14.5,14.7,196826,138911
MICROSEC,20160621,70.8,79.8,68.5,74.7,227325,94955
MINDACORP,20160621,115.5,115.5,112.2,112.8,51403,4413
MINDAIND,20160621,1177,1177,1160,1164.3,1928,1571
MINDTREE,20160621,644.95,668,644.65,657.7,736685,406411
MIRCELECTR,20160621,11.85,11.9,11.65,11.75,63996,40088
MIRZAINT,20160621,93.3,93.4,91.2,91.5,271386,146384
MMFL,20160621,431.05,431.05,425.6,427.2,1822,1204
MMTC,20160621,43,43.1,41.8,42.05,390165,177573
MOHITIND,20160621,79.3,82.6,76.55,80.05,87582,38578
MOIL,20160621,236.45,239.5,234.25,236.95,46157,26343
MOLDTKPAC,20160621,166.6,168.95,165.4,165.95,5982,4732
MONNETISPA,20160621,24.45,25.05,24.1,24.4,133697,72839
MONSANTO,20160621,2631.95,2660,2594.3,2608.75,54643,9514
MONTECARLO,20160621,403.7,426.95,398,417.8,51986,16360
MORARJEE,20160621,44.8,48.8,44.2,48.15,144111,60324
MOREPENLAB,20160621,25.2,25.35,24.55,24.7,2250562,834503
MOSERBAER,20160621,8.6,8.6,8.15,8.2,523529,337051
MOTHERSUMI,20160621,298.3,308.1,297.4,301.35,4217587,1742080
MOTILALOFS,20160621,323,339.9,321.4,330.15,13004,7911
MPHASIS,20160621,547.95,550,542.25,545.9,201932,113386
MPSLTD,20160621,742,745.7,710,719.7,16191,12015
MRF,20160621,32378,32424,31702,31844.9,3800,1314
MRO-TEK,20160621,45,48.8,43.55,45.1,402559,102887
MRPL,20160621,65,66.9,65,65.75,519145,236899
MSPL,20160621,11.7,12.05,11.3,12.05,4499,3056
MTEDUCARE,20160621,171.8,171.8,164.55,168.65,151014,93926
MTNL,20160621,21.4,21.9,21.1,21.2,1617673,599271
MUKANDENGG,20160621,27.5,28.5,27.35,28.25,1418,1273
MUKANDLTD,20160621,41.1,42,41.05,41.7,38716,29681
MUKTAARTS,20160621,62.35,63.8,61.3,62.1,32965,15314
MUNJALAU,20160621,79.7,81,78.8,79.55,60044,35344
MUNJALSHOW,20160621,177.55,180.9,176.5,176.85,10132,5890
MURUDCERA,20160621,22.9,23.4,22.9,23.2,4404,4064
MUTHOOTCAP,20160621,204.35,211.65,201.15,203.2,28785,11068
MUTHOOTFIN,20160621,262.3,269.9,259.6,268.1,452622,221289
MVL,20160621,0.35,0.35,0.3,0.35,74577,36788
MYSOREBANK,20160621,677,689,661,662.75,210139,28502
N100,20160621,294,295,293,293,1380,687
NAGAFERT,20160621,15.1,15.85,15.1,15.1,508055,0
NAGAROIL,20160621,7.7,7.9,7.5,7.5,2214871,1161369

NAGREEKCAP,20160621,13.5,13.5,13.5,13.5,1000,1000
NAGREEKEXP,20160621,26.05,27.95,25.85,27.4,11632,8520
NAHARCAP,20160621,81,82.1,77.6,81.35,3733,3471
NAHARINDUS,20160621,92.35,101.6,88.2,96.4,206056,127217
NAHARPOLY,20160621,48.7,49.8,48,48.85,28851,16129
NAHARSPING,20160621,111.15,122.3,109.75,120.2,267023,92516
NAKODA,20160621,0.35,0.35,0.3,0.35,415736,211732
NATCOPHARM,20160621,502,506.2,499.45,501.95,95763,53360
NATHBIOGEN,20160621,98.9,98.9,90.8,90.95,8870,7034
NATIONALUM,20160621,41.6,41.95,41.4,41.9,570909,376411
NATNLSTEEL,20160621,13.45,13.85,13.05,13.8,11528,0
NAUKRI,20160621,819,820,790.9,804.15,105244,82867
NAVINFLUOR,20160621,2058,2058,2011.05,2018.65,997,660
NAVKARCORP,20160621,197.5,197.9,194,195.5,77036,64272
NAVNETEDUL,20160621,93.7,94,92.9,93.45,37159,28990
NBCC,20160621,186.15,186.95,183.25,185.35,330117,198725
NBVENTURES,20160621,215.7,217.9,206.3,211.85,607571,292717
NCC,20160621,76.35,76.6,74.9,75.3,1683374,479699
NCLIND,20160621,134,136.4,132.8,133.15,156838,68735
NDL,20160621,142,152.7,141,149.75,305417,67432
NDTV,20160621,92.8,94.35,92.55,93.4,19466,9782
NECCLTD,20160621,34.4,34.5,33.55,33.55,3110,1931
NECLIFE,20160621,37.1,37.45,36.15,36.4,524420,229768
NELCAST,20160621,59.95,65.4,59.4,64.05,258245,63029
NELCO,20160621,103.7,104.25,100,100.7,247930,76443
NEPCMICON,20160621,1.5,1.5,1.45,1.45,1463,0
NESCO,20160621,1625,1637,1595,1611.05,658,434
NESTLEIND,20160621,6562,6599.45,6482.3,6537.4,18216,5930
NET4,20160621,1.45,1.55,1.45,1.55,4262,4262
NETWORK18,20160621,42.75,44,42.3,43.45,437059,173612
NEULANDLAB,20160621,822.75,844.6,792.15,820.2,28768,19451
NEXTMEDIA,20160621,22.5,22.6,21.7,22,65819,35720
NEYVELILIG,20160621,71.95,72.15,71.45,71.65,56343,38939
NFL,20160621,35.45,35.5,34.65,34.8,234627,116538
NGCT,20160621,1.6,1.6,1.6,1.6,100,100
NH,20160621,321.35,324.4,318.25,322.15,14464,7804
NHPC,20160621,24.95,25.15,24.7,24.9,2950455,1465496
NIBL,20160621,39.1,41.3,39.1,40.55,305,203
NICCO,20160621,0.3,0.3,0.3,0.3,1051,0
NIFTYBEES,20160621,832.15,836.2,832,833.58,11367,5201
NIFTYEES,20160621,8347,8347,8347,8347,102,102
NIITLTD,20160621,87.65,87.7,85.05,85.35,719329,367192
NIITTECH,20160621,534.3,539.4,526.3,528.6,37312,18630
NILAINFRA,20160621,11.95,12,11.55,11.65,110978,64454
NILKAMAL,20160621,1155,1165.95,1145,1151.95,46858,18399
NIPPOBATRY,20160621,788,843,775,834.8,6450,1870
NIRVIKARA,20160621,34.5,34.5,31.5,32.2,10488,6320
NITCO,20160621,40,42.8,39.55,41.75,155431,71407
NITESHEST,20160621,13.75,13.75,13.3,13.45,144915,100801
NITINFIRE,20160621,31.6,31.9,31.25,31.5,322584,114581
NITINSPIN,20160621,79.95,83.9,78,82.8,546360,153360
NKIND,20160621,39.85,39.85,39.85,39.85,1,0
NMDC,20160621,92.85,93,91.8,92,1156886,650778
NOCIL,20160621,52.75,53.35,52.25,52.6,387250,156391
NOIDATOLL,20160621,23.85,24,23.6,23.8,132447,106971
NRBBEARING,20160621,114,114,110.45,113.4,5322,3440
NSIL,20160621,615.05,622,615.05,617.85,54,33
NTPC,20160621,154.1,154.6,151.15,151.8,2654967,1507028
NUCLEUS,20160621,207.9,224,207.9,218.3,211783,84924
NUTEK,20160621,0.7,0.7,0.65,0.65,13885,12100

OBEROIRLTY,20160621,280,283.9,275.1,282.35,95490,52367
OCCL,20160621,516,519.7,489.15,502.8,28653,18572
OCL,20160621,625,632.85,608.15,615.7,23293,19885
OFSS,20160621,3448,3480,3417.85,3468,27518,24293
OIL,20160621,351.6,359,351.6,356.85,228625,120786
OILCOUNTUB,20160621,29.55,30.25,29.5,29.6,4971,2904
OISL,20160621,11.15,11.65,10.65,11.1,5781,2566
OMAXAUTO,20160621,63.3,64.9,63.25,64.15,9120,7837
OMAXE,20160621,156.75,157,155,155.75,569178,178086
OMKARCHEM,20160621,164.5,166.75,162.6,164.2,109031,63037
OMMETALS,20160621,48.4,48.7,47.2,47.35,84742,69274
OMNITECH,20160621,3,3,3,3,626,626
ONELIFECAP,20160621,27.6,28.15,27.25,27.4,10556,7335
ONGC,20160621,215.8,218.2,215,217.55,3169397,1780795
ONMOBILE,20160621,104,106.5,102.5,103.2,295604,140528
ONWARDTEC,20160621,71,71,68.5,69.25,3231,1926
OPTOCIRCUI,20160621,9.15,9.45,9.1,9.2,862107,420644
ORBITCORP,20160621,6.9,7,6.65,6.8,130150,72596
ORBTEXP,20160621,235.4,243,231,238.35,17428,13557
ORCHIDPHAR,20160621,39,39.6,38.6,38.8,243353,93428
ORICONENT,20160621,62.5,63.5,61.85,62.65,282225,116856
ORIENTABRA,20160621,39.9,39.9,38,38.6,18912,10641
ORIENTALTL,20160621,9.5,9.5,9.5,9.5,111,111
ORIENTBANK,20160621,102.9,104.35,99.8,100.45,5221605,1311714
ORIENTBELL,20160621,151,153,150,151.75,3926,3246
ORIENTCEM,20160621,165.95,166,161.6,162.95,21872,17327
ORIENTHOT,20160621,26.85,26.85,25.85,26.25,40666,26245
ORIENTLTD,20160621,54,54.05,54,54,2,1
ORIENTPPR,20160621,48.9,49.7,48.05,48.3,240088,163061
ORIENTREF,20160621,87,89.1,86.65,86.95,12966,11999
ORISSAMINE,20160621,2189.4,2190,2133.55,2140.45,2747,1774
ORTEL,20160621,166.95,166.95,160.25,160.6,1349,882
ORTINLABSS,20160621,15.65,15.9,15,15.1,22628,16051
OUDHSUG,20160621,122.1,124.5,116.3,120.25,532582,137352
PAEL,20160621,10.5,11.3,10.3,11.3,705,505
PAGEIND,20160621,13701,13740,13552.05,13582.45,4941,2441
PALREDTEC,20160621,70,73.85,68.3,69.3,7114,4874
PANACEABIO,20160621,119,124.95,117.1,121.9,96094,40287
PANAMAPET,20160621,56,56.75,55.05,56.4,6854,4705
PANORAMUNI,20160621,9.95,10.15,9.65,9.9,73093,61094
PAPERPROD,20160621,293.4,298.4,287.35,294.1,30375,20198
PARABDRUGS,20160621,4.4,4.45,4.1,4.4,25294,24034
PARACABLES,20160621,2.5,2.65,2.5,2.6,7388,5307
PARAGMILK,20160621,254.4,277.9,251.45,260.65,1680554,622081
PARAPRINT,20160621,0.9,0.9,0.9,0.9,1,0
PARASPETRO,20160621,0.2,0.25,0.2,0.2,4244,0
PARRYSUGAR,20160621,48.7,53.15,48.7,49.7,8752,6179
PARSVNATH,20160621,20.3,20.75,19.7,19.75,197545,102021
PATELENG,20160621,52.2,52.65,51,51.25,144535,81219
PATINTLOG,20160621,105.85,112.5,105,109.95,456494,118200
PATSPINLTD,20160621,10.5,10.5,8.25,9.35,15520,11114
PBAINFRA,20160621,16,16.25,15.5,15.6,18109,13974
PCJEWELLER,20160621,376.8,378.95,369.4,374.6,84414,33445
PDMJEPAPER,20160621,13.8,14.7,13.8,14.6,6605,0
PDPL,20160621,33,34.5,32.4,34.1,7589,2893
PDSMFL,20160621,170,172.75,169.75,172.75,818,818
PDUMJEIND,20160621,9.8,10,9.55,9.95,624,610
PDUMJEPULP,20160621,15.05,16.45,15.05,15.8,18446,16703
PEARLPOLY,20160621,19,19,16,17.5,14934,11906
PEL,20160621,1343,1392,1320.15,1370,204966,113153

PENIND,20160621,43.2,43.4,42.3,42.5,180811,128773
PENINLAND,20160621,20.85,20.9,20.3,20.5,167144,128936
PENPEBS,20160621,146.15,149.8,146.1,148.25,3483,3323
PERSISTENT,20160621,692,704.9,690.2,696.15,34637,23931
PETRONENGG,20160621,183.9,185,181.05,183,6470,5879
PETRONET,20160621,286,288.15,282.4,283.45,314969,95367
PFC,20160621,165.4,169.2,164.65,167,2341011,866046
PFIZER,20160621,1898,1898,1872,1886.45,10408,5370
PFOCUS,20160621,50.05,50.7,49.8,50.2,4520,2725
PFS,20160621,38.4,38.8,37.9,38,559649,341647
PGEL,20160621,124.9,145,124.9,137.35,330282,72502
PGHH,20160621,6298.9,6300,6250.1,6271.1,823,698
PGIL,20160621,216,226,214.6,222.4,2965,2469
PHILIPCARB,20160621,144.3,154.2,143.9,152.9,747958,298106
PHOENIXLL,20160621,135.1,137.25,132.8,136.4,56352,33394
PHOENIXLTD,20160621,338,348.65,338,345.2,50933,46352
PIDILITIND,20160621,702,702.85,689.95,692.25,287659,146194
PIIND,20160621,678,692.9,678,684.95,243751,196011
PILANIINVS,20160621,1280,1303,1264,1268.8,719,0
PILITA,20160621,23.15,24,23.15,23.65,28097,8273
PINCON,20160621,158.25,160,150.6,151.9,348815,155630
PIONDIST,20160621,149.5,156.8,149.5,156.8,19569,14164
PIONEEREMB,20160621,41.95,44.9,41.4,43.95,29145,21974
PIRPHYTO,20160621,77.9,80.85,76.5,76.85,11543,6686
PITTILAM,20160621,40.25,40.8,38,40,11773,9413
PKTEA,20160621,159.95,159.95,150,155,1074,975
PLASTIBLEN,20160621,430,430,422.2,426.1,4447,3748
PNB,20160621,97,98.9,96.6,97,12387930,1859764
PNBGILTS,20160621,24.95,25,24.4,24.5,73067,40351
PNC,20160621,14.85,15.3,14.7,15,6506,5365
PNCINFRA,20160621,552.35,559.7,552.35,556.8,2157,1627
PNEUMATIC,20160621,703.95,706.4,700,701.1,19,15
POCHIRAJU,20160621,8.9,8.9,7.8,8.7,20084,14670
POLARIS,20160621,185.85,187.2,183.85,185.7,94800,56763
POLYMED,20160621,380.5,397,376.2,395.15,3407,2665
POLYPLEX,20160621,279,282,273.65,277.85,14355,13219
PONNIERODE,20160621,243.95,252.8,235.15,241.7,10622,3204
POWERGRID,20160621,156.55,157.3,155.05,156,2968085,2280063
POWERMECH,20160621,549.95,552,540,545.3,4075,3757
PPAP,20160621,140.1,144.5,138.1,140,3619,2980
PRABHAT,20160621,102.05,106.3,101.4,101.7,71384,21526
PRAENG,20160621,6.95,7.15,6.95,7.05,15111,9053
PRAJIND,20160621,88.65,88.8,86.85,87.1,338187,111920
PRAKASH,20160621,36.1,36.35,35.05,35.7,186493,56617
PRAKASHCON,20160621,6.1,6.1,5.8,5.9,35116,20540
PRAKASHSTL,20160621,1.9,1.9,1.9,1.9,99940,99930
PRATIBHA,20160621,30,30.1,29.75,29.8,150174,112709
PRECAM,20160621,138.9,143.9,135,136.85,71379,18729
PRECOT,20160621,52.75,55,52.75,54.15,950,460
PRECWIRE,20160621,91.05,91.05,90,90.3,10093,8087
PREMEXPLN,20160621,373,390,366.15,367.35,36483,6356
PREMIER,20160621,34,34.2,33.5,33.5,3619,1901
PREMIERPOL,20160621,21.9,21.9,21.9,21.9,1,1
PRESSMN,20160621,47,48.75,47,47.3,9856,8467
PRESTIGE,20160621,185.3,185.7,183.1,184.25,111791,66946
PRICOL,20160621,84,86.4,83.7,85.55,1658953,463576
PRIMESECU,20160621,9.25,9.4,9,9.2,20684,15703
PRISMCEM,20160621,93.45,94.9,93.3,93.8,144263,80480
PROVOGE,20160621,4.1,4.25,4.1,4.15,87637,46749
PROZONINTU,20160621,24.95,24.95,24.05,24.1,59098,40156

PSB,20160621,50,50.4,48,48.3,339296,157442
PSL,20160621,6.45,7.25,6.4,6.95,179675,129201
PSUBNKBEES,20160621,297.68,299.26,295.31,295.52,3025,2271
PTC,20160621,75,77.6,75,76.85,2030065,681693
PTL,20160621,120.1,122,118.2,118.7,13881,10240
PUNJABCHEM,20160621,204.95,205.5,198.3,200.8,17637,10946
PUNJLLOYD,20160621,21.3,21.5,20.9,21,1554673,598079
PURVA,20160621,48.5,49,48.2,48.55,167707,133543
PVP,20160621,4.55,4.6,4.45,4.5,23890,17090
PVR,20160621,960.2,965,945,950.45,113774,51331
QGOLDHALF,20160621,1354.85,1354.85,1344,1344.75,73,54
QNIFTY,20160621,871.2,871.2,871.2,871.2,1,1
QUICKHEAL,20160621,270.9,273.45,265.65,267.25,287705,68668
RADAAN,20160621,1.9,1.9,1.8,1.8,6831,6831
RADICO,20160621,87.9,88.9,87.2,88.1,99062,45202
RAIN,20160621,35.2,35.95,34.6,35.5,125905,86881
RAINBOWPAP,20160621,3.7,3.7,3.6,3.7,411289,355570
RAIREKMOH,20160621,53.1,55.95,52.1,55.85,23424,14141
RAJESHEXPO,20160621,467.9,478.7,462.4,473.75,858030,273972
RAJOIL,20160621,1.3,1.3,1.2,1.2,18840,18510
RAJRAYON,20160621,0.3,0.35,0.3,0.35,14050,11050
RAJSREESUG,20160621,77,80,73.2,74.05,377869,95333
RAJTV,20160621,72.75,74.9,71.85,72.85,741141,240683
RAJVIR,20160621,48.5,48.5,48.5,48.5,1,0
RALLIS,20160621,217.9,217.9,215.1,215.8,402799,257992
RAMANEWS,20160621,25.2,25.2,24.6,25,37847,29812
RAMASTEEL,20160621,96.3,96.7,95.75,96.05,41561,12913
RAMCOCEM,20160621,561.95,563,542.45,554.95,166974,136516
RAMCOIND,20160621,121.85,125,121,123.7,47641,31110
RAMCOSYS,20160621,705,705,697.15,700.6,4906,3465
RAMKY,20160621,74.05,74.9,72.55,73.2,77936,36359
RANASUG,20160621,13.55,14.1,12.9,13.8,11478420,3604065
RANEENGINE,20160621,465,465,450.1,464,46,43
RANEHOLDIN,20160621,586.5,595,586.5,594.35,47,46
RASOYPR,20160621,0.25,0.25,0.2,0.25,443994,437435
RATNAMANI,20160621,495.05,499.55,488,495,2421,1805
RAYMOND,20160621,457.95,484.4,455,478.6,517072,163344
RBL,20160621,388.45,388.45,368.1,371.65,2542,2472
RCF,20160621,46.95,47.15,46.4,46.65,888517,398935
RCOM,20160621,48.7,49.8,48.25,48.45,26595753,8207241
RDEL,20160621,66.95,67.9,65.05,65.35,2838757,998492
RECLTD,20160621,166.45,171.8,166.1,170.35,7857577,2787298
REDINGTON,20160621,102.9,104.5,102.2,103.95,600987,512297
REFEX,20160621,12.25,12.25,11.6,11.85,25172,23864
REGENCERAM,20160621,3.5,3.5,3.5,3.5,1,0
REIAGROLTD,20160621,0.4,0.45,0.35,0.4,3103178,1935425
REISIXTEN,20160621,0.3,0.3,0.3,0.3,13000,13000
RELAXO,20160621,495.5,499,482.05,484.75,11302,6252
RELBANK,20160621,1922.7,1922.7,1914.28,1915.07,14,14
RELCAPITAL,20160621,404.1,404.1,397.5,399.5,2238672,588679
RELCNX100,20160621,84.27,84.37,84.27,84.37,991,991
RELCONS,20160621,37.5,37.55,37.23,37.23,46,2
RELGOLD,20160621,2628.8,2628.8,2600.25,2603.8,872,586
RELGRNIFTY,20160621,780,780,775,775,45,45
RELIANCE,20160621,994.1,994.15,979.7,987.1,3184865,2202758
RELIGARE,20160621,273.85,277.6,272.2,274.45,4511,1917
RELIGAREGO,20160621,2858.95,2858.95,2800,2800,3,1
RELINFRA,20160621,545,548.25,539.25,544.55,1893314,475479
RELNIFTY,20160621,85.14,85.14,85.14,85.14,1000,1000
RELNV20,20160621,372.55,372.55,372.55,372.55,10,10

REMSONSIND,20160621,49.85,55.8,48,55.3,448,299
RENUKA,20160621,17.4,17.45,16.65,16.8,5939492,2192954
REPCOHOME,20160621,745,764,737.8,760.15,116630,73210
REPRO,20160621,417,419.65,410.05,416.8,6310,5116
RESPONIND,20160621,81.6,81.6,79.05,80.8,979,979
REVATHI,20160621,767,797.5,767,768,252,172
RICOAUTO,20160621,42,42.1,41.05,41.25,356258,167817
RIIL,20160621,443.8,464.9,442.9,448.45,1155481,152415
RJL,20160621,129,133.9,128.5,130.4,11157,6963
RKDL,20160621,8.35,8.45,8.2,8.3,8037,4873
RKFORGE,20160621,428,430.8,416,421.8,20127,9351
RMCL,20160621,11.2,11.6,10.35,10.45,534977,168296
RML,20160621,323,331.95,320,325,2156,971
RMMIL,20160621,0.85,0.9,0.8,0.85,54500,0
ROHITFERRO,20160621,4,4,3.9,3.95,15629,13637
ROHLTD,20160621,80.5,81,77.15,78.85,46342,20384
ROLTA,20160621,64,66.55,63.15,65.15,1212673,342001
ROSSELLIND,20160621,118.8,119.7,116,117.65,7997,6491
RPGLIFE,20160621,231.25,238,230,231.05,25765,9596
RPOWER,20160621,52.6,53.2,51.8,52.1,2851018,454847
RPPINFRA,20160621,160,161.75,155.5,158.25,218590,115043
RSSOFTWARE,20160621,98.9,102.65,97.8,100.25,398140,122397
RSWM,20160621,394.75,437.9,389,432.4,344381,111937
RSYSTEMS,20160621,55.85,55.85,52.25,53.6,20222,17952
RTNINFRA,20160621,3.75,3.8,3.65,3.7,487090,221414
RTNPOWER,20160621,11.5,11.5,10.95,11.1,3323465,1889312
RUBYMILLS,20160621,376.05,397.6,372.65,390.05,15251,4962
RUCHINFRA,20160621,6.5,6.5,6.5,6.5,719,0
RUCHIRA,20160621,70.5,70.5,68,68.4,19793,13321
RUCHISOYA,20160621,22.3,23.7,21.45,21.85,812385,194178
RUPA,20160621,304.8,304.8,296,298.8,15874,8795
RUSHIL,20160621,428.85,454,412.25,449.7,1542704,172505
SABTN,20160621,266,266,261.3,264.75,31916,7300
SADBHAV,20160621,282,289.5,281,288.2,37917,22427
SADBHIN,20160621,98.55,100,98.55,99.45,28345,27541
SAGCEM,20160621,647.9,663.95,642.9,645.6,38211,17231
SAIL,20160621,45,45.6,44.5,44.65,2723522,644857
SAKHTISUG,20160621,46.4,46.85,43.8,44.35,694313,182988
SAKSOFT,20160621,213.95,213.95,205,207.55,8977,7269
SAKUMA,20160621,71.15,72.7,70.3,71.25,24155,13605
SALONA,20160621,30,31,29.1,30.8,1615,1315
SALORAINTL,20160621,44,46.4,43.1,46.15,451,449
SALSTEEL,20160621,2.6,2.6,2.4,2.4,8289,7110
SALZERELEC,20160621,210.75,211.55,202.2,203.25,29006,22265
SAMBHAAV,20160621,4.4,4.4,4.1,4.2,14788,13752
SAMTEL,20160621,0.5,0.55,0.5,0.5,1825,1825
SANDESH,20160621,798,798,784,792.5,510,305
SANGAMIND,20160621,277.05,284.5,275,281.95,20867,12866
SANGHIIND,20160621,71.95,75,70.9,72.75,311521,131742
SANGHVIFOR,20160621,39.25,39.9,39.05,39.3,9259,7501
SANGHVIMOV,20160621,271.4,275,271,272.25,31818,21332
SANOFI,20160621,4200,4200.05,4160,4168.9,824,585
SANWARIA,20160621,5.5,5.5,5.25,5.3,50757,43515
SARDAEN,20160621,120,121.75,118,118.75,44115,25767
SAREGAMA,20160621,296.85,297.85,291.5,292,10683,6772
SARLAPOLY,20160621,62.5,64.45,60.25,63.6,109767,74049
SASKEN,20160621,328.95,328.95,321.05,323.05,12092,5885
SATHAISPAT,20160621,57,57,55.6,56.9,36186,30878
SATIN,20160621,430.8,445,430.25,435.7,70327,35083
SBBJ,20160621,660.5,682.9,645.6,651.2,450754,65555

SBIN,20160621,215,217.5,213.15,214,18960306,5087373
SBT,20160621,513,527.85,508,511.2,381762,62996
SCHNEIDER,20160621,137.95,144.9,137.4,140.5,151645,71022
SCI,20160621,66.45,67.35,65.7,65.85,309340,183903
SDBL,20160621,165,169.9,160.05,164.05,470,39
SEAMECLTD,20160621,98.55,101.95,98.5,100.45,15493,12821
SEINV,20160621,170,179,170,170,49,43
SELAN,20160621,216,221.5,213.15,213.7,71174,13162
SELMCL,20160621,4.15,4.7,4.1,4.45,840727,581592
SEPOWER,20160621,6.2,6.2,5.85,6,160,105
SEQUENT,20160621,139.95,142.8,139.95,140,10849,8422
SERVALL,20160621,3.8,3.9,3.75,3.9,10516,10516
SESHAPAPER,20160621,281,287.45,280,282.25,1834,1780
SETFGOLD,20160621,2765.35,2784,2760.05,2780.15,6839,4869
SETFNIF50,20160621,83.5,84.05,82.7,83.45,433,411
SETFNIFBK,20160621,177.35,187.65,177.35,179.15,657,500
SETFNN50,20160621,203.35,205.05,201,201,104,63
SEZAL,20160621,5.8,5.8,5.8,5.8,1140,0
SFCL,20160621,107.1,109.95,106.95,109.8,3846,2325
SGFL,20160621,1.95,1.95,1.95,1.95,30,0
SGJHL,20160621,6.5,7.5,6.4,6.7,76185,55889
SGL,20160621,5.2,5.4,4.55,5.3,45337,37693
SHAHALLOYS,20160621,9.3,9.3,8.15,8.2,2533,2340
SHAKTIPUMP,20160621,156.3,158.85,155.15,156.55,10238,4280
SHALPAINTS,20160621,130.2,136.7,130.2,133.2,21865,7622
SHANTIGEAR,20160621,116.05,118.5,115,117,27828,19651
SHARDACROP,20160621,400,408,390,390.6,55322,29688
SHARDAMOTR,20160621,842.05,864,842.05,858,216,205
SHARIABEES,20160621,185.75,185.75,185,185,1814,1814
SHARONBIO,20160621,10,10,9.55,9.65,212510,162433
SHEMAROO,20160621,317,331.95,317,321.2,23681,12251
SHILPAMED,20160621,488.9,492.5,475.65,480.4,23200,12653
SHILPI,20160621,161.1,162.75,157,158.4,406839,165244
SHIRPUR-G,20160621,94,95.3,93.05,94.3,183307,20559
SHIVAMAUTO,20160621,47.5,49.25,47.2,48.9,117682,83584
SHIVTEX,20160621,120.5,125,119.3,124,11647,6160
SHK,20160621,211.95,218.8,211.5,216.1,67200,44840
SHOPERSTOP,20160621,369,373,363.05,368.35,12433,6060
SHREECEM,20160621,13769.9,13960,13609.5,13869.8,4541,2607
SHREEPUSHK,20160621,124.3,124.35,121.3,121.95,29289,18080
SHREERAMA,20160621,7.5,8.1,7.5,7.6,22094,17188
SHRENUJ,20160621,4.85,4.85,4.85,4.85,13580,13580
SHREYANIND,20160621,52,55,46.4,49.5,3694,3428
SHREYAS,20160621,418.7,429.5,413,419.65,41308,14592
SHRIASTER,20160621,2.8,2.8,2.8,2.8,8000,0
SHRIPISTON,20160621,566.2,566.2,566.2,566.2,17,0
SHRIRAMCIT,20160621,1615,1639,1615,1633.45,612,453
SHRIRAMEPC,20160621,22.8,23.8,22.75,23.05,48762,26467
SHYAMCENT,20160621,6.25,6.55,6.25,6.55,1784,1784
SHYAMTEL,20160621,30,30.8,29.3,29.55,4011,2677
SICAGEN,20160621,18.85,18.85,18,18.2,6403,5809
SICAL,20160621,148.5,157.4,148.5,155.65,43086,18019
SIEMENS,20160621,1266.5,1273.95,1257.7,1265.55,202875,35290
SIGNET,20160621,20.95,21.1,20.35,20.75,52959,37048
SIL,20160621,21.6,21.6,21,21.4,2050,0
SILINV,20160621,97.3,97.3,93.45,95.95,1219,816
SIMBHALS,20160621,46.4,47.9,42.55,43.3,403808,155401
SIMPLEX,20160621,23.9,24.4,23.65,24.35,8183,8043
SIMPLEXINF,20160621,273,278.45,271.3,275.25,3232,2082
SINTEX,20160621,78,78.05,76.85,77.4,1652099,945111

SITASHREE,20160621,10.15,10.15,9.4,9.4,7025,6025
SITICABLE,20160621,38.5,39.7,37.7,38.2,1629086,773020
SIYSIL,20160621,1025,1056.05,1020,1041.95,11114,9096
SJVN,20160621,28.65,28.7,28.45,28.55,308451,269083
SKFINDIA,20160621,1232,1238.25,1221,1235.05,11675,11018
SKIL,20160621,25.5,28.75,25.5,26.15,63651,36337
SKIPPER,20160621,142.1,142.95,140.5,140.9,59267,44901
SKMEGGPROD,20160621,66.55,67.85,65.25,65.8,33185,20618
SKSMICRO,20160621,700.1,710,697.05,700,1165792,370827
SMARTLINK,20160621,98.15,99,96.5,96.9,7187,5921
SMLISUZU,20160621,1070,1141.65,1065.6,1133.8,306243,94987
SMPL,20160621,2.25,2.25,2.15,2.2,105848,76792
SMSPHARMA,20160621,92.05,92.5,90.8,91.3,25835,18423
SNOWMAN,20160621,72.2,75.85,72,75.25,4015337,1009078
SOBHA,20160621,315,325,314.15,324.4,136067,62340
SOLARINDS,20160621,3148,3155.1,3117,3149.6,6294,5221
SOMANYCERA,20160621,547.7,557,541.95,550.55,20975,15662
SOMATEX,20160621,6.3,7.45,6.3,7.35,24786,17038
SONASTEER,20160621,50.75,50.85,49,49.55,27253,21323
SONATSOFTW,20160621,165,173.6,165,167.55,376994,196118
SOTL,20160621,591.6,596,578,593.6,612,347
SOUTHBANK,20160621,20.2,20.45,20.15,20.25,2097753,938272
SPARC,20160621,288.8,294.4,286,291.3,299327,104092
SPECIALITY,20160621,95.05,97,94,94.25,6861,3412
SPENTEX,20160621,3.05,3.6,3.05,3.55,43400,40800
SPHEREGSL,20160621,59,59.45,57.05,59.1,16549,2200
SPIC,20160621,22.8,22.9,22.15,22.2,97310,48005
SPICEMOBI,20160621,13.85,13.9,13.1,13.65,21748,18850
SPLIL,20160621,29.3,32,29.3,31.1,26119,17255
SPMLINFRA,20160621,62.05,63.95,62.05,62.9,2311,1361
SPYL,20160621,1.15,1.25,1.15,1.25,90590,69733
SQSBFSI,20160621,1069.5,1069.5,1025,1055.25,7423,5185
SREEL,20160621,150,150,150,150,1,1
SREINFRA,20160621,66.25,66.5,64.4,64.75,1439133,531596
SRF,20160621,1279.95,1280,1256.55,1261.9,70032,32387
SRGINFOTEC,20160621,0.3,0.3,0.2,0.2,800,0
SRHHYPOLTD,20160621,106,106.8,102,102.8,36983,28258
SRIPIPES,20160621,253.5,258.05,252.8,253.45,46334,27102
SRSLTD,20160621,10.25,10.3,9.95,10,457033,255239
SRTRANSFIN,20160621,1138,1163.75,1128.85,1156,782556,454481
SSWL,20160621,433.6,446.8,432.1,444.05,11860,7429
STAR,20160621,1099,1099,1083.7,1087.9,90411,28974
STARPAPER,20160621,46,46,44.8,45.1,10344,6641
STCINDIA,20160621,99.7,99.9,97.65,98,82724,25491
STEL,20160621,27.25,27.75,27.25,27.25,244,244
STERLINBIO,20160621,3.4,3.45,3.3,3.35,51877,39071
STINDIA,20160621,9.9,9.9,9.9,9.9,1,1
STOREONE,20160621,151.9,154.75,148,154.75,965959,236832
STRTECH,20160621,81,81.9,79.25,80.85,156169,0
SUBEX,20160621,10.65,11.55,10.5,11.25,29808321,10043067
SUBROS,20160621,89.65,91.3,88.55,90,196572,152178
SUDAR,20160621,3.25,3.25,2.85,3.05,59483,46707
SUDARSCHEM,20160621,186,193.9,185.5,187.3,662829,224029
SUJANATWR,20160621,9.4,9.4,9.1,9.2,14222,8737
SUJANAUNI,20160621,1.25,1.25,1.15,1.2,15390,13791
SUMEETINDS,20160621,11.65,12.1,11.5,11.8,591838,364199
SUMMITSEC,20160621,325.45,328.9,325,325.7,519,290
SUNCLAYLTD,20160621,2051.5,2051.5,2015.65,2045.85,895,489
SUNDARAM,20160621,2.9,3,2.85,2.85,218031,137627
SUNDARMFIN,20160621,1453.35,1461.9,1441,1451.5,37161,33036

SUNDRMBRAK,20160621,283.45,283.45,274,275.05,802,566
SUNDRMFAST,20160621,187.45,187.45,181.1,181.6,93079,47976
SUNFLAG,20160621,24.85,25.75,24.75,24.8,30586,23276
SUNILHITEC,20160621,170.65,170.65,166.9,168.2,14746,11198
SUNPHARMA,20160621,741.1,745.2,735.2,736.3,3703466,2666009
SUNTECK,20160621,237.25,244,236,240.85,53150,33569
SUNTV,20160621,374.7,375,361.35,365.15,1098266,400217
SUPERHOUSE,20160621,160.55,162.85,159.1,160.35,2443,1308
SUPERSPIN,20160621,7.1,8.3,7.1,8.05,162756,87316
SUPPETRO,20160621,193.05,195.05,188,189.85,93024,53977
SUPRAJIT,20160621,182.6,193,182.6,191.25,98835,56148
SUPREMEIND,20160621,879,907.8,860,868.45,226978,194223
SUPREMEINF,20160621,118.85,123.8,116.25,119.5,290133,78658
SUPREMETEX,20160621,4.9,4.9,4.9,4.9,1560,1560
SURANACORP,20160621,1.85,1.85,1.85,1.85,1500,1500
SURANAIND,20160621,7,7.2,6.7,6.75,30381,27780
SURANASOL,20160621,21.05,21.35,20.75,20.85,9073,6606
SURANAT&P,20160621,4.9,5.15,4.75,4.75,10247,8244
SURYAJYOTI,20160621,8,8,8,8,3900,0
SURYALAXMI,20160621,144.5,147.5,142,145.6,86337,30896
SURYAROSNI,20160621,162.05,163.5,161.05,162.25,63871,23044
SUTLEJTEX,20160621,586.95,648,575.1,638.4,103863,39858
SUVEN,20160621,204.45,206,199.5,200.6,289649,151699
SUZLON,20160621,17.65,17.8,17.5,17.65,18961346,5825808
SVOGL,20160621,4,4,4,4,18142,0
SWANENERGY,20160621,60.85,61.95,60,61.15,474975,55771
SWARAJENG,20160621,1110.05,1120.05,1100.1,1106.65,1380,1059
SWELECTES,20160621,396,402.55,394,396.55,1795,929
SYMPHONY,20160621,2413.55,2423.65,2401,2415.05,1787,1347
SYNCOM,20160621,7.9,8,7.75,7.8,96346,76995
SYNDIBANK,20160621,72.45,73.8,71.3,71.7,2831951,423986
SYNGENE,20160621,401.65,414.4,397.65,408.95,227360,101851
TAINWALCHM,20160621,52.2,55,52.15,53.3,15106,9454
TAJGVK,20160621,112.9,113.3,106.65,107.55,94536,40824
TAKE,20160621,165.4,172.55,164.55,170.05,705574,219603
TALBROAUTO,20160621,109,112,108.2,109.65,16744,9062
TALWALKARS,20160621,227.3,228.7,220.7,222.5,93968,51190
TANLA,20160621,35.85,36.5,35,36.25,255644,176117
TANTIACONS,20160621,18.5,18.5,17.1,17.5,17515,14449
TARAJEWELS,20160621,34.65,34.95,33.8,34.4,28867,16942
TARAPUR,20160621,5.2,5.3,5.1,5.2,4850,4125
TARMAT,20160621,47,50.45,44.2,45.3,113889,37363
TATACHEM,20160621,429.85,431,425.2,426.25,155374,53947
TATACOFFEE,20160621,101.4,101.9,98.1,98.45,1035355,460490
TATACOMM,20160621,457.5,461.9,453,458.25,483246,174140
TATAELXSI,20160621,1792,1807,1781.1,1785.3,104638,20421
TATAGLOBAL,20160621,126.3,126.8,125.1,125.45,447117,155713
TATAINVEST,20160621,512,515,510.55,513.25,7348,3041
TATAMETALI,20160621,336.3,360.7,328.6,360.7,1481482,419519
TATAMOTORS,20160621,484,486.2,477.6,484.9,8907801,4803735
TATAMTRDVR,20160621,323,325.4,318.95,324.7,3476951,2286450
TATAPOWER,20160621,75.35,75.9,73.15,73.3,3364513,1632306
TATASPONGE,20160621,643,660.5,638,651,666553,108231
TATASTEEL,20160621,336,337.7,332.75,334.05,3490952,967012
TBZ,20160621,68.35,69.5,67.95,68.4,69718,41876
TCI,20160621,314,314.8,307.4,310.85,115607,40867
TCIDEVELOP,20160621,364.25,364.25,336.7,337.75,215,122
TCIFINANCE,20160621,22.15,25,22,23.4,111665,49879
TCS,20160621,2663.5,2665,2641.4,2651.2,513845,354624
TDPOWERSYS,20160621,223.9,239.45,219.9,229.55,74357,39519

TEAMLEASE,20160621,895.6,915.8,890.5,908.75,3986,2044
TECHIN,20160621,3.6,3.6,3.6,3.6,1000,1000
TECHM,20160621,543.9,544.3,533,535,1344360,939232
TECHNO,20160621,538.05,544,533,536.1,1151,813
TECHNOFAB,20160621,181.75,181.75,173.05,174.95,1691,1565
TEXINFRA,20160621,36.6,36.9,35.75,35.95,61848,51919
TEXMOPIPES,20160621,29.5,29.5,28.75,29.1,39788,27014
TEXRAIL,20160621,98.7,99,97.3,97.55,88560,58148
TFCILTD,20160621,37.9,38.45,37.5,37.65,136992,77979
TFL,20160621,10.5,10.65,9.75,10.65,6983,5105
TGBHOTELS,20160621,61,63.3,61,61.4,12480,5961
THANGAMAYL,20160621,244.55,255,244.55,254.3,13200,13142
THEMISMED,20160621,551.25,560,542,547.5,1802,1455
THERMAX,20160621,801.1,819.55,800,806.5,24488,12058
THIRUSUGAR,20160621,109.1,112.75,107,110.1,36824,16887
THOMASCOOK,20160621,191,196.5,190,194.95,423536,207649
THYROCARE,20160621,571,582.7,568.15,580.1,223540,108368
TI,20160621,16.2,16.4,15.95,16.2,96764,58146
TIDEWATER,20160621,5605,5605,5520,5532.65,1416,836
TIIL,20160621,245.55,252.85,245.55,248.25,8092,4847
TIL,20160621,256.55,259.8,251.5,253.55,13633,8126
TIMESGTY,20160621,20.45,20.45,20.2,20.2,2,1
TIMETECHNO,20160621,50.95,51.3,50.2,50.3,100158,72498
TIMKEN,20160621,559.25,560,550.3,553.7,13945,11161
TINPLATE,20160621,83.45,84.45,82.3,82.85,506177,117309
TIPSINDLTD,20160621,61.2,63,60.4,62.6,3114,2814
TIRUMALCHM,20160621,283.5,291.7,282,288.9,73493,37664
TITAN,20160621,376.9,377.4,373.2,375.45,453254,191894
TNPETRO,20160621,20.6,20.95,20.35,20.5,22193,16125
TNPL,20160621,266.1,269.05,263.7,264.55,53323,37208
TNTELE,20160621,2.65,2.65,2.65,2.65,200,0
TODAYS,20160621,2.7,2.7,2.7,2.7,20,20
TOKYOPLAST,20160621,88.5,89,82,84.3,49348,23568
TORNTPHARM,20160621,1340.35,1349.2,1318.05,1329.4,139459,68813
TORNTPOWER,20160621,178.2,179.45,177.1,177.85,516501,337416
TPLPLASTEH,20160621,450,460,436,440.5,46279,24902
TREEHOUSE,20160621,47.85,48.4,47.15,47.75,203273,125068
TRENT,20160621,1710,1710,1680,1698.65,4929,2897
TRF,20160621,337.4,338.75,329.1,330.3,32639,12635
TRICOM,20160621,1.85,1.85,1.75,1.8,35010,20010
TRIDENT,20160621,49.9,53.75,49,53.45,3107970,821651
TRIGYN,20160621,126.4,131.2,125,127.05,338549,77771
TRIL,20160621,344.2,378,339,349.05,139994,38059
TRITURBINE,20160621,114.2,114.2,111,111.35,26279,18469
TRIVENI,20160621,62.95,63.2,61,61.4,947845,299000
TTKHLTCARE,20160621,945,947.6,923,925.15,97,95
TTKPRESTIG,20160621,4590.35,4653.1,4523,4636.4,2598,1391
TTL,20160621,47.65,48.9,47.15,48.25,3968,2704
TTML,20160621,6.85,7.3,6.75,7.05,3991971,2135539
TUBEINVEST,20160621,449.15,451.1,447.95,449.45,102484,97229
TULSI,20160621,3.9,4.2,3.9,3.9,1401,1300
TV18BRDCST,20160621,42.9,44.05,42.05,43.65,5181828,1643546
TVSELECT,20160621,98.85,100,97.25,98.1,46108,24892
TVSMOTOR,20160621,293.65,297.5,292.15,296.25,1211122,796532
TVSSRICHAK,20160621,2335,2360,2320,2334.65,2249,1673
TVTODAY,20160621,286.3,289.6,280.4,287.45,92842,47176
TWL,20160621,93.55,93.8,91.4,91.75,306964,173822
UBHOLDINGS,20160621,23.4,23.45,22.55,22.75,164876,73361
UBL,20160621,751.7,754.3,743.5,746,120161,55651
UCALFUEL,20160621,114.1,116.75,113.2,114.1,32340,17202

UCOBANK,20160621,39.7,40.1,38.65,38.9,2181770,536796
UFLEX,20160621,237.4,244.85,235.25,242,1162965,427508
UFO,20160621,517.1,530,517.1,527.3,8586,6720
UGARSUGAR,20160621,47.1,50.5,47.1,47.9,1691918,569787
UJAAS,20160621,24.25,24.4,23.6,23.75,327321,137730
UJJIVAN,20160621,379.8,381.5,368.3,370.6,1120159,294421
ULTRACEMCO,20160621,3373,3373,3325.9,3357.6,96592,39901
UMANGDAIRY,20160621,68.7,69.85,66.6,67.15,16006,7036
UMESLTD,20160621,2.9,2.9,2.9,2.9,23,23
UNICHEMLAB,20160621,258.5,262.9,258,260.2,162398,108368
UNIENTER,20160621,52.7,52.9,50.7,52.15,12844,7612
UNIONBANK,20160621,128.8,129.75,125.05,125.7,5040581,1551358
UNIPLY,20160621,164,164.05,161.1,161.6,21953,20261
UNITECH,20160621,6.05,6.3,6,6.05,62564782,16544205
UNITEDBNK,20160621,22.75,23.4,22.3,22.45,736302,309527
UNITEDTEA,20160621,435,439,427,433.65,618,213
UNITY,20160621,10.5,10.7,10.25,10.55,53347,45289
UNIVCABLES,20160621,81.85,83.7,81,81.7,12888,9513
UPERGANGES,20160621,384,390,358,367.15,488507,67953
UPL,20160621,571.9,574.2,560.35,561.55,1454154,893719
USHAMART,20160621,14.2,14.2,13.3,13.4,764762,641611
USHERAGRO,20160621,24.9,26.8,24.8,25.35,272723,149552
UTINIFTETF,20160621,831.7,831.7,826.85,826.85,9,9
UTISENSETF,20160621,270.65,270.65,270.65,270.65,19,19
UTTAMSTL,20160621,29.15,29.8,29,29.1,94112,47137
UTTAMSUGAR,20160621,79.4,81.45,75.4,77.85,570357,102070
V2RETAIL,20160621,54.55,56.8,54.35,56.1,166094,98191
VADILALIND,20160621,672.05,684,664.4,667.35,43606,7007
VAIBHAVGBL,20160621,277,283.3,268.2,270.75,16484,14508
VAKRANGEE,20160621,175.2,179.95,174.55,179.1,2840217,2447081
VALECHAENG,20160621,31.85,31.9,30.65,30.95,30935,20502
VALUEIND,20160621,12,12.45,11.7,11.75,3264,3152
VARDHACRLC,20160621,34.1,36.2,33.2,35.05,144764,84239
VARDMNPOLY,20160621,43.05,45,42.7,44.2,45230,26528
VASCONEQ,20160621,31.55,32.2,30.55,31,960410,513558
VASWANI,20160621,7.55,7.55,6.75,7.15,4302,3991
VEDL,20160621,129,129.85,124.75,125.45,14054525,4207996
VENKEYS,20160621,411.15,424,408.25,412.15,26924,11441
VENUSREM,20160621,81.5,84.4,81.4,81.7,51599,11340
VESUVIUS,20160621,868.7,874.95,847,849.5,1093,927
VETO,20160621,138.2,139.4,134,135.55,107137,45330
VGUARD,20160621,1370,1390,1362.25,1367.4,16756,5371
VHL,20160621,1117.75,1117.75,1071.2,1091.45,37,30
VICEROY,20160621,19.8,19.9,18.65,18.75,92539,65678
VIDEOIND,20160621,103.5,103.95,102.4,102.9,156135,115725
VIDHIDYE,20160621,57.2,57.75,55.15,55.35,19023,12647
VIJAYABANK,20160621,37.4,37.5,35.7,35.9,684683,321689
VIJSHAN,20160621,10,10.5,9.85,10.15,7853,7400
VIKASECO,20160621,13.2,13.25,12.95,13.05,1084970,889648
VIMALOIL,20160621,42,43,41.1,41.3,3479,930
VIMTALABS,20160621,70.3,72.75,69.85,71.9,36728,27489
VINATIORGA,20160621,518,525.55,506.15,508.2,17416,10938
VINDHYATEL,20160621,630,630,598,601.75,4801,3850
VINYLINDIA,20160621,72,73.35,70.25,70.75,63330,25396
VIPIND,20160621,109.45,111.8,108.55,110.65,349450,98520
VIPULLTD,20160621,55.45,55.75,54.95,55.55,169818,33100
VISAKAIND,20160621,152,158.5,152,152.9,70463,29871
VISASTEEL,20160621,15.6,15.9,15.1,15.2,12837,11498
VISESHINFO,20160621,0.1,0.1,0.05,0.05,404531,200334
VISHNU,20160621,251,254.5,242.8,245.9,7379,4116

VIVIDHA,20160621,3.7,3.8,3.7,3.7,899850,547083
VIVIMEDLAB,20160621,79.55,79.55,76.5,76.85,20290,10868
VKSPL,20160621,0.1,0.1,0.1,0.1,1,0
VLSFINANCE,20160621,45.55,46.7,45.5,46.05,53473,32388
VMART,20160621,450.05,455.35,447.5,449.25,27085,25121
VOLTAMP,20160621,792,818.4,789.95,794.85,55545,12934
VOLTAS,20160621,323,325.4,321.75,323.3,951259,346588
VRLLOG,20160621,304,312,303.35,304.9,515226,137639
VSSL,20160621,75.5,75.5,72,72.3,753,732
VSTIND,20160621,1699,1719.8,1673,1708.05,632,518
VSTTILLERS,20160621,1910,1916.9,1851,1866.2,3548,2510
VTL,20160621,893.8,930,886,922.25,63203,31942
WABAG,20160621,591,591.5,577,579.35,106630,69291
WABCOINDIA,20160621,5750,5780,5611,5629.5,2078,1383
WALCHANNAG,20160621,155,155.6,150.1,151,486286,127079
WANBURY,20160621,40.5,43.9,40.5,42.15,2141,0
WEBELSOLAR,20160621,41.5,44.75,41,41.8,546656,201141
WEIZFOREX,20160621,186,193.9,186,191,1128,61
WEIZMANIND,20160621,24,24.4,23.05,23.15,3271,2452
WELCORP,20160621,77.6,84.7,77,82.5,3445190,1310498
WELENT,20160621,58.15,58.4,57.5,57.9,42221,25676
WELINV,20160621,55,55,53.3,53.3,15,15
WELSPUNIND,20160621,107.5,110,105,108.95,1901996,1086970
WENDT,20160621,1858.95,1858.95,1825.15,1855.95,9,7
WHEELS,20160621,1150,1150,1127.8,1142.7,4797,2470
WHIRLPOOL,20160621,794.4,812.05,793.05,809.8,83357,78817
WILLAMAGOR,20160621,61.2,62.8,61.2,61.2,1101,600
WINDMACHIN,20160621,37.25,37.25,36.4,36.65,8733,6377
WINSOME,20160621,1.65,1.65,1.55,1.65,8912,8862
WIPRO,20160621,557.7,562.85,553.4,561,989444,749217
WOCKPHARMA,20160621,901.4,914.4,895.9,900.1,510714,72277
WONDERLA,20160621,397,401,394,395.5,10365,6412
WSI,20160621,10.35,10.35,9.65,9.65,26,26
WSTCSTPAPR,20160621,80,81.65,79.75,80.1,130782,81679
XCHANGING,20160621,80,81.9,77.05,81.15,22085,13631
XLENERGY,20160621,2.6,2.6,2.6,2.6,200,200
XPROINDIA,20160621,41.1,45.6,41,43.25,6983,4276
YESBANK,20160621,1078.05,1080,1066.35,1071.4,1517752,646501
ZANDUREALT,20160621,1549.9,1673.6,1534.6,1604.85,103665,11604
ZEEL,20160621,450.5,454.7,446.35,447.55,1634768,1128719
ZEELEARN,20160621,28.25,29,28.05,28.2,274979,119822
ZEEMEDIA,20160621,27.25,27.35,26.25,26.4,2207972,916964
ZENITHBIR,20160621,0.6,0.6,0.6,0.6,13100,13100
ZENITHEXPO,20160621,38.5,42.5,38.5,42.5,26,26
ZENSARTECH,20160621,966.95,975.95,965.1,967.95,3518,2012
ZENTEC,20160621,73.45,79.35,71,76.9,636251,230186
ZICOM,20160621,45.1,46.5,44.85,45.05,74054,48134
ZODIACLOTH,20160621,214.8,214.85,204,210.15,1327,775
ZODJRDMKJ,20160621,38,38,38,38,200,200
ZUARI,20160621,179.4,187.05,179.4,181.45,33923,16268
ZUARIGLOB,20160621,106,107,102.2,103.85,5284,3533
ZYDUSWELL,20160621,813.95,813.95,791,792.05,7680,3565
NSENIFTY,20160621,8255.40,8257.25,8202.15,8219.90,141161921,0
NIFTYJUNIOR,20160621,19952.35,20027.10,19922.15,19951.70,114311548,0
NIFTYLIQ15,20160621,3295.25,3297.30,3269.85,3276.70,95123059,0
NSE100,20160621,8351.65,8351.65,8306.95,8321.15,255473469,0
NIFTY200,20160621,4321.50,4321.50,4299.10,4307.05,411038316,0
NSE500,20160621,6906.65,6906.65,6873.55,6886.15,738558897,0
MIDCAP50,20160621,3430.60,3438.55,3414.45,3423.35,95541767,0
NIFTYAUTO,20160621,8827.65,8865.60,8803.35,8858.45,37609440,0

BANKNIFTY,20160621,17761.65,17763.30,17585.65,17619.10,73724929,0
NIFTYENERGY,20160621,8660.75,8660.75,8580.15,8616.55,22013240,0
NIFTYFINSERVICE,20160621,7211.55,7211.55,7158.90,7184.50,54037578,0
NIFTYFMGC,20160621,20975.55,21052.05,20910.30,20996.75,10737053,0
NSEIT,20160621,11515.25,11519.90,11453.20,11488.45,8232500,0
NIFTYMEDIA,20160621,2591.85,2606.25,2569.65,2576.85,16044558,0
NIFTYMETAL,20160621,2171.25,2180.30,2158.35,2162.80,48448359,0
NIFTYPHARMA,20160621,10731.60,10738.15,10613.55,10627.35,8190689,0
NIFTYPSUBANK,20160621,2661.80,2685.60,2636.90,2645.50,78405272,0
NIFTYREALTY,20160621,194.35,195.35,193.15,194.80,103824636,0
NIFTYCOMMODITIES,20160621,2667.45,2667.45,2647.95,2655.45,73588104,0
NIFTYCONSUMPTION,20160621,3644.30,3651.40,3634.45,3638.80,56047967,0
NIFTYCPSE,20160621,1937.70,1950.00,1934.25,1939.65,18513103,0
NIFTYINFRA,20160621,2818.85,2822.85,2794.80,2798.70,85138529,0
NIFTYMNC,20160621,9329.80,9329.80,9289.20,9312.10,35138946,0
NIFTYPSE,20160621,3088.00,3100.05,3072.90,3081.95,44282517,0
NIFTYSERVSECTOR,20160621,10670.10,10670.10,10599.20,10614.95,127688970,0
NIFTYSHARIAH25,20160621,-,-,-,3240.53,-,0
NIFTY50SHARIAH,20160621,-,-,-,1847.04,-,0
NIFTY500SHARIAH,20160621,-,-,-,2186.92,-,0
NIFTY100EQUALWEIGHT,20160621,-,-,-,10395.03,-,0
NSEDEFTY,20160621,-,-,-,4221.01,-,0
NIFTY50DIVPOINT,20160621,38.75,38.75,38.75,38.75,-,0
NIFTYDIVOPPS50,20160621,1922.30,1925.10,1916.25,1921.95,109336227,0
NIFTYALPHA50,20160621,-,-,-,8619.63,-,0
NIFTYHIGHBETA50,20160621,-,-,-,1468.05,-,0
NIFTYLOWVOL50,20160621,-,-,-,7800.08,-,0
NIFTYQUALITY30,20160621,2144.85,2144.85,2134.80,2139.25,41642719,0
NIFTY50VALUE20,20160621,3673.35,3673.35,3649.55,3655.45,76888026,0
NIFTYGROWSECT15,20160621,5362.55,5362.55,5336.65,5346.15,16238638,0
VIX,20160621,17.52,17.71,16.39,17.26,0,0