20MICRONS,20160610,28.75,30,28,28.

4,25806
3IINFOTECH,20160610,3.95,4.25,3.95,4.05,1974452
3MINDIA,20160610,12387,12499.95,12142.8,12193.45,506
8KMILES,20160610,1653.15,1660,1636,1644.25,9928
A2ZINFRA,20160610,31.25,33.3,30.65,30.85,1414060
AARTIDRUGS,20160610,456.8,461.9,455.1,457.8,6562
AARTIIND,20160610,501.55,503,495.15,498.85,11061
AARVEEDEN,20160610,61.4,62.5,60.25,61.5,17318
ABAN,20160610,217.4,218.4,210.1,212.85,1342624
ABB,20160610,1211,1229,1203.5,1207.8,58697
ABBOTINDIA,20160610,4495.5,4495.5,4445,4449.95,1746
ABFRL,20160610,131.4,133.7,131.1,131.85,1710862
ABGSHIP,20160610,34.75,34.85,32.75,33.1,885838
ABIRLANUVO,20160610,1075,1085.2,1060.9,1063.55,239290
ACC,20160610,1530,1559.95,1530,1555.65,683588
ACCELYA,20160610,1135.95,1148.9,1101.15,1132.2,2735
ACE,20160610,40.55,42.25,37.6,40.25,233546
ACROPETAL,20160610,2.15,2.3,2.15,2.3,5305
ADANIENT,20160610,74.55,75.9,73.9,74.65,1524505
ADANIPORTS,20160610,202.95,205.7,201.5,202.75,1978971
ADANIPOWER,20160610,29.7,30.3,29.6,29.7,4360987
ADANITRANS,20160610,33.3,33.75,33.1,33.45,576188
ADFFOODS,20160610,84.55,84.75,83.15,83.8,21991
ADHUNIK,20160610,7.55,8.15,7.4,7.8,112548
ADI,20160610,281.45,290,281.45,285.75,1903
ADLABS,20160610,83.1,84,81.5,82.4,121822
ADORWELD,20160610,286,287.95,281.1,285.1,3150
ADSL,20160610,33.95,35.4,31.55,32.2,295915
ADVANIHOTR,20160610,57.8,58.5,53.65,54.75,18182
ADVANTA,20160610,605.5,605.5,597.65,600.8,7672
AEGISCHEM,20160610,125.4,129.8,125.4,129,1627199
AFL,20160610,52.25,53.5,51.85,52.45,16475
AGARIND,20160610,127.05,133.1,127.05,131.55,9350
AGCNET,20160610,58.4,61,58.35,59.65,2130
AGRITECH,20160610,9,9.2,8.45,8.45,1430
AGRODUTCH,20160610,2.35,2.5,2.35,2.4,2326
AHLEAST,20160610,172.5,180,171.5,175.25,1197
AHLUCONT,20160610,273,281,273,279.5,5159
AHLWEST,20160610,139.6,143,130.1,132.1,286
AIAENG,20160610,1025,1039.35,1010.9,1027.15,67454
AICHAMP,20160610,28,28.1,28,28.1,2
AIFL,20160610,255.35,259,253.65,254.9,27062
AIL,20160610,618.95,627.35,618.95,620.25,6436
AJANTPHARM,20160610,1553,1575,1541.8,1564.3,122644
AJMERA,20160610,158.7,159.5,155.25,155.85,83134
AKSHOPTFBR,20160610,14.75,15.9,14.6,15.2,2623368
AKZOINDIA,20160610,1515,1550,1515,1521.1,11837
ALANKIT,20160610,128.5,135,128,129.3,262358
ALBK,20160610,53.95,55.1,52.8,53.3,2805624
ALCHEM,20160610,21.3,22.65,20.6,22.05,9574
ALEMBICLTD,20160610,37.05,38,37.05,37.45,121333
ALICON,20160610,314.25,324.45,314.25,320,1725
ALKALI,20160610,54.6,54.6,51.7,52.3,12918
ALKEM,20160610,1377,1400,1367.1,1389.9,97552
ALKYLAMINE,20160610,312,313,310.25,310.55,9144
ALLCARGO,20160610,173.15,179,172.95,174.95,488338
ALLSEC,20160610,185,191,184.1,186.35,14202
ALMONDZ,20160610,11.9,12.3,11.35,11.75,4759
ALOKTEXT,20160610,3.2,3.8,3.15,3.8,15359104
ALPA,20160610,30.2,30.2,28.6,28.8,13515

ALPHAGEO,20160610,826.1,847,793.35,810.45,320914
ALPSINDUS,20160610,5.85,5.85,5.5,5.75,29076
ALSTOMT&D,20160610,373.65,374.4,360.1,363.6,27261
AMARAJABAT,20160610,839,856.95,835,847.9,311749
AMBIKCO,20160610,818,824.9,814,821.7,2968
AMBUJACEM,20160610,231,235.9,230.9,235.3,4770107
AMDIND,20160610,26.7,27.65,26,26.95,13751
AMRUTANJAN,20160610,410.8,412,405.25,406.45,1974
AMTEKAUTO,20160610,34.95,35.7,34.5,34.75,1313801
AMTL,20160610,31.55,34.7,31.55,32,45824
ANANDAMRUB,20160610,21.5,21.5,21.5,21.5,600
ANANTRAJ,20160610,49.2,49.2,47.1,47.4,981248
ANDHRABANK,20160610,51.3,52.5,50.7,50.95,2467466
ANDHRACEMT,20160610,7.6,7.8,7.3,7.5,137243
ANDHRSUGAR,20160610,190,208.5,190,206.2,537422
ANGIND,20160610,16.15,16.9,15.6,15.9,142948
ANIKINDS,20160610,26.15,28.5,26.1,28.5,1151
ANKITMETAL,20160610,1.65,1.65,1.5,1.55,117708
ANSALAPI,20160610,21.75,22.2,21.5,21.9,119383
ANSALHSG,20160610,21.45,22.1,21.05,21.4,63093
ANTGRAPHIC,20160610,0.7,0.75,0.65,0.75,11882
APARINDS,20160610,516.95,525,504,518.35,30439
APCOTEXIND,20160610,364.9,364.9,347.5,350.5,20790
APLAPOLLO,20160610,880,916.8,880,897.75,17348
APLLTD,20160610,559.7,563,555.8,560.95,46259
APOLLOHOSP,20160610,1388.9,1388.9,1340.45,1355.3,301458
APOLLOTYRE,20160610,152.5,153.9,149.8,150.25,1317070
APOLSINHOT,20160610,245,245,245,245,50
APTECHT,20160610,68.15,70.6,67.8,68.25,321660
ARCHIDPLY,20160610,47.8,48.8,47.2,47.7,97974
ARCHIES,20160610,21.9,22.25,21.7,21.75,35736
ARCOTECH,20160610,374.95,374.95,366.7,370.9,139372
ARIES,20160610,114.15,115,113.05,113.75,49959
ARIHANT,20160610,40.5,42.55,39,39.1,745
AROGRANITE,20160610,47,48,43.75,45.15,4706
ARROWGREEN,20160610,491.05,507.85,486.65,492.8,2005
ARROWTEX,20160610,40.75,41.6,40,40.5,31736
ARSHIYA,20160610,20.95,21.5,19.8,20,327866
ARSSINFRA,20160610,48,49.4,46.15,46.5,214587
ARVIND,20160610,311.95,314.5,305.95,308,1179256
ARVINFRA,20160610,87,87,82.95,84.15,59483
ASAHIINDIA,20160610,158,159,153.55,154,28403
ASAHISONG,20160610,155.1,163.8,155.1,158.05,37969
ASAL,20160610,46,49.95,45.2,47.3,16503
ASHAPURMIN,20160610,67.7,68.6,64.6,64.9,311115
ASHIANA,20160610,156.45,161.5,154.95,155.1,40201
ASHIMASYN,20160610,15.4,15.4,14.75,14.95,57190
ASHOKA,20160610,131.2,132.8,130.5,130.8,59787
ASHOKLEY,20160610,107.6,108.2,104.65,105.25,9437337
ASIANHOTNR,20160610,108,111.9,106.1,107,170
ASIANPAINT,20160610,994.95,999,989.6,992.05,1313970
ASIANTILES,20160610,184,184,177,178.1,89289
ASSAMCO,20160610,5.8,5.85,5.4,5.5,645169
ASTEC,20160610,305.45,315,301.45,303.3,221731
ASTRAL,20160610,453.5,454.4,435.65,448,23495
ASTRAMICRO,20160610,125.1,127.8,123.45,124.1,781812
ASTRAZEN,20160610,1047.95,1053.5,1040,1045.5,1654
ATFL,20160610,525,533,522,527.45,5165
ATLANTA,20160610,40.55,42.95,40.2,40.8,137577
ATLASCYCLE,20160610,199.3,200.4,196.3,196.9,7558

ATUL,20160610,1891,1930,1871.25,1886.95,15975
ATULAUTO,20160610,505.5,514.35,502.45,505.05,12323
AURIONPRO,20160610,133.05,135,132.5,133,12889
AUROPHARMA,20160610,748.65,754.85,736.15,743.1,1968390
AUSTRAL,20160610,0.3,0.35,0.25,0.3,162112
AUTOAXLES,20160610,617.5,617.5,606.25,608.55,1199
AUTOIND,20160610,44.75,46.9,43,45.8,153871
AUTOLITIND,20160610,50,52.95,50,51.3,14381
AVANTIFEED,20160610,477,483.8,470,471.85,10598
AVTNPL,20160610,29.3,29.45,28.65,29.05,52489
AXISBANK,20160610,540,549.15,538.3,541.05,6382258
AXISCADES,20160610,274.9,278.75,265.5,268.2,88519
AXISGOLD,20160610,2698,2875,2676,2788.85,405
AYMSYNTEX,20160610,96.3,100.45,96.3,99.8,30871
BAFNAPHARM,20160610,29.05,29.6,28.65,28.75,34677
BAGFILMS,20160610,4.2,4.45,4.1,4.2,225043
BAJAJ-AUTO,20160610,2590,2623.6,2565,2579.95,134463
BAJAJCORP,20160610,404,411.7,404,408.8,54048
BAJAJELEC,20160610,229,235.3,229,230.05,212014
BAJAJFINSV,20160610,1850,1850,1800.15,1812.15,78984
BAJAJHIND,20160610,20.7,22.1,20.5,21.85,11716784
BAJAJHLDNG,20160610,1548,1559.85,1540.05,1550.25,16981
BAJFINANCE,20160610,7746.8,7746.8,7575,7595.65,68924
BALAJITELE,20160610,109.4,109.9,108.6,109,72809
BALAMINES,20160610,236.95,242.55,230.4,232.65,115552
BALKRISIND,20160610,675,682,673,680.2,16872
BALLARPUR,20160610,15.8,16.25,15.55,15.75,405881
BALMLAWRIE,20160610,590.1,597.65,585.1,588.8,21115
BALPHARMA,20160610,87.2,91.9,86.7,89.35,120313
BALRAMCHIN,20160610,117.8,123.9,117.25,123,4624402
BANARBEADS,20160610,40.45,42,40.45,41.6,1265
BANARISUG,20160610,1795,1938,1795,1902.3,7989
BANCOINDIA,20160610,137.35,142.5,136.7,138,264608
BANG,20160610,15.3,16.5,15,16,689
BANKBARODA,20160610,148.3,150.8,145.25,146.3,6775533
BANKBEES,20160610,1795.51,1813.45,1790,1792.88,1727
BANKINDIA,20160610,89.55,90.6,88.25,89,3243039
BANSWRAS,20160610,139.7,141,137.25,138,3858
BARTRONICS,20160610,8.75,8.75,8.5,8.65,33380
BASF,20160610,990,1020,978,1009.35,49923
BASML,20160610,211.3,212.15,211.3,212.05,155
BATAINDIA,20160610,556,560.5,546.9,549.4,273131
BAYERCROP,20160610,3937.55,3999,3924,3962.9,9620
BBL,20160610,882.85,895.85,866.2,869.65,11463
BBTC,20160610,395.05,413.6,395.05,399.35,45809
BEDMUTHA,20160610,16.65,16.7,15.6,16.3,7663
BEL,20160610,1265,1294,1255,1265.7,468117
BEML,20160610,876,881,858.25,863.6,343743
BEPL,20160610,20.7,20.9,20.05,20.25,55424
BERGEPAINT,20160610,284.8,286.25,282,284.6,83051
BFINVEST,20160610,112.1,114.85,112.1,112.8,14257
BFUTILITIE,20160610,520,529.4,515.7,519.3,312151
BGLOBAL,20160610,5.7,6,5.65,5.75,26047
BGRENERGY,20160610,117.5,121.95,117.2,118.1,482713
BHAGERIA,20160610,158,158,153.15,154.2,4322
BHAGYNAGAR,20160610,17.45,17.5,16.5,16.75,14912
BHARATFORG,20160610,762.7,764.45,748,750.45,470100
BHARATGEAR,20160610,81.9,84.8,80.95,81.7,33453
BHARATIDIL,20160610,28,28.7,26.85,27.4,43597
BHARATRAS,20160610,1190,1211.95,1152,1178.3,1321

BHARATWIRE,20160610,45.5,45.5,44.1,44.75,50912
BHARTIARTL,20160610,349.7,353.55,347.6,351.1,1965285
BHEL,20160610,122,126.5,121.95,123.75,12843461
BHUSANSTL,20160610,37.3,38.15,36.5,37.15,292127
BIL,20160610,526,539.7,524.5,535.9,13957
BILENERGY,20160610,0.85,0.85,0.75,0.8,14400
BILPOWER,20160610,1.35,1.4,1.35,1.4,5000
BINANIIND,20160610,67,68.4,66.55,66.8,22036
BINDALAGRO,20160610,25.65,25.9,25.1,25.25,104784
BIOCON,20160610,721.95,725.3,711.8,713.4,748710
BIRLACORPN,20160610,419.5,425.2,415,418.95,36843
BIRLACOT,20160610,0.1,0.1,0.05,0.1,1060247
BIRLAERIC,20160610,35.2,36.5,35,35,13841
BIRLAMONEY,20160610,22.9,23.15,22.4,22.6,11311
BLBLIMITED,20160610,4,4,4,4,1
BLISSGVS,20160610,90.95,94.6,87.4,87.95,477018
BLKASHYAP,20160610,16.95,17.2,16.65,16.95,121323
BLUEBLENDS,20160610,83.85,84,76.4,79.1,12103
BLUECHIP,20160610,0.45,0.5,0.45,0.5,7620
BLUECOAST,20160610,139.1,139.1,139.1,139.1,77
BLUEDART,20160610,5980,6150,5930,6049.35,13362
BLUESTARCO,20160610,441.8,442,438.5,440.35,14740
BODALCHEM,20160610,95.75,96.8,93.7,94.7,632118
BOMDYEING,20160610,44.55,46.4,44.2,44.95,685699
BOSCHLTD,20160610,21725,21900,21400,21492.45,12332
BPCL,20160610,999,1004.35,984.55,986.85,846443
BPL,20160610,29.85,30.55,28.95,29.25,71747
BRFL,20160610,135.55,138.65,133.8,134.9,4099
BRIGADE,20160610,154.45,157,154.45,155.2,16675
BRITANNIA,20160610,2774,2774,2724.05,2729.25,92005
BROADCAST,20160610,3.05,3.05,3.05,3.05,31
BROOKS,20160610,81.7,82.75,80,80.6,23357
BSELINFRA,20160610,3.05,3.05,3,3.05,23276
BSL,20160610,81,85.9,77.65,84.25,125741
BSLGOLDETF,20160610,2829.95,2830,2731.1,2737.65,62
BSLIMITED,20160610,11.1,11.1,10.7,10.95,308006
BSLNIFTY,20160610,90,90,89,89.77,75
BURNPUR,20160610,9.5,9.7,9.35,9.35,93378
BUTTERFLY,20160610,166,169.5,163.8,166.65,17954
BVCL,20160610,15.55,15.9,15.55,15.6,1923
BYKE,20160610,168,170,166.75,167.2,136156
CADILAHC,20160610,319.55,320.7,316.5,317.8,526517
CAIRN,20160610,144,146.9,143.25,146,1675545
CALSOFT,20160610,6.5,6.7,6.5,6.7,1332
CAMLINFINE,20160610,96.8,98.7,95.05,95.6,113128
CANBK,20160610,197,199.9,194.65,195.25,4101361
CANDC,20160610,10.75,11.15,10.45,11.05,1350796
CANFINHOME,20160610,1199.95,1200,1168,1174.8,32932
CANTABIL,20160610,77,80,75.1,76.4,6597
CAPF,20160610,564,569.9,554.05,555.6,60740
CAPLIPOINT,20160610,962,974.6,950.2,954.75,4676
CARBORUNIV,20160610,220,223.1,218.2,221.05,14831
CAREERP,20160610,110,110.9,108.2,109.15,7773
CARERATING,20160610,993,1002,988,999,187029
CASTEXTECH,20160610,6.1,6.1,5.9,5.95,973742
CASTROLIND,20160610,389.6,390.3,383.5,384.45,579291
CCCL,20160610,2.95,3.15,2.85,2.9,150410
CCHHL,20160610,13.45,14.45,13.1,13.55,383430
CCL,20160610,251,255,248.1,253.35,198609
CEATLTD,20160610,905,911,885.6,891.35,364362

CEBBCO,20160610,15.3,15.7,14.9,15.3,40393
CELEBRITY,20160610,9.65,10.3,9.2,10.1,11835
CELESTIAL,20160610,22.8,22.8,21.15,21.2,58510
CENTENKA,20160610,213.5,216.5,212.65,213.85,16528
CENTEXT,20160610,2,2.25,1.9,2.1,61993
CENTRALBK,20160610,88.35,90.4,87.7,88.9,709459
CENTUM,20160610,511.4,580,511.4,558.55,131660
CENTURYPLY,20160610,182.2,183,176.3,178,109905
CENTURYTEX,20160610,646.05,654.45,635,637.15,557327
CERA,20160610,2119.95,2145.9,2082.25,2097.35,4129
CEREBRAINT,20160610,13.85,14.5,13.75,14.4,999409
CESC,20160610,556.65,566.25,556.65,565.05,416624
CGCL,20160610,138.5,138.5,136.55,136.55,1379
CHAMBLFERT,20160610,65.7,66.55,65.3,65.6,212750
CHEMFALKAL,20160610,103,103.85,100.55,101.85,4702
CHENNPETRO,20160610,199.8,203.5,194,195.75,542113
CHOLAFIN,20160610,997.8,999,976.05,979.3,32929
CHROMATIC,20160610,3,3.05,2.95,3,364523
CIGNITITEC,20160610,445.5,448,435.15,439.25,22418
CIMMCO,20160610,71.9,77,71.9,73.2,27482
CINELINE,20160610,44.9,45.15,42.3,43.75,97999
CINEVISTA,20160610,4.1,4.2,3.9,4.15,3881
CIPLA,20160610,475,486.6,474.5,476.45,1704257
CLNINDIA,20160610,661.35,668.7,643.1,645.4,10909
COALINDIA,20160610,313.7,315.9,306.15,306.65,2251748
COFFEEDAY,20160610,259.05,260,254.5,255.55,57365
COLPAL,20160610,856.9,881,854,872.05,364125
COMPUSOFT,20160610,9.7,10,9.7,9.75,2731
CONCOR,20160610,1360,1373.55,1353,1356,73179
CONSOFINVT,20160610,64.65,64.65,60.15,61.25,31406
CORDSCABLE,20160610,49.6,53.2,49.2,52.65,32190
COROMANDEL,20160610,246,248.4,242.3,245.05,290485
CORPBANK,20160610,36.45,36.9,35.7,35.95,365667
COSMOFILMS,20160610,342.6,353.35,339.6,343.95,114602
COUNCODOS,20160610,4.15,4.5,4.15,4.25,12420
COX&KINGS,20160610,151.7,153,150.6,151.1,329868
CPSEETF,20160610,20.71,20.85,20.4,20.4,194380
CREATIVEYE,20160610,3.3,3.4,3,3.4,2610
CREST,20160610,60,62.7,58,60,1662
CRISIL,20160610,2220,2300,2203.3,2242.15,41421
CROMPGREAV,20160610,71.5,71.75,69.2,71,3185234
CROMPTON,20160610,131.6,139.35,131.6,133.5,1003831
CTE,20160610,98.6,101.25,98.6,98.6,11316
CUB,20160610,108.55,112.25,108.25,109.65,836551
CUBEXTUB,20160610,11.3,11.65,11.3,11.6,2100
CUMMINSIND,20160610,797.95,800.2,786,796.7,547025
CYBERMEDIA,20160610,7.15,7.65,7.15,7.15,975
CYBERTECH,20160610,56.65,57,55.05,55.65,20322
CYIENT,20160610,502,502,495,497.9,31631
DAAWAT,20160610,230,231,220.35,229.05,9728
DABUR,20160610,305,305.95,300.4,301.55,1645203
DALMIABHA,20160610,978.95,984.5,965.6,971.1,29939
DALMIASUG,20160610,98,104.35,97.5,102.9,602978
DATAMATICS,20160610,60.5,61.4,58.4,58.95,35236
DBCORP,20160610,375.55,382,370,371.9,225514
DBREALTY,20160610,48.6,49.35,47.7,47.9,332416
DBSTOCKBRO,20160610,19.2,19.3,18.7,19,6444
DCBBANK,20160610,96,97.95,95.1,95.85,1241091
DCM,20160610,87,88.2,86.9,87.45,18697
DCMSHRIRAM,20160610,200.25,206,198.55,201.3,202085

DCW,20160610,29.65,30.5,28.85,29,1257957
DECCANCE,20160610,799,843.85,799,831.25,21962
DEEPAKFERT,20160610,156.6,159.9,155.4,157.05,97481
DEEPAKNTR,20160610,81.95,83.3,81.3,81.6,21249
DEEPIND,20160610,185.25,189.7,181.15,182.25,344053
DELTACORP,20160610,83.7,85.4,83.2,84.15,751600
DEN,20160610,87.85,88.8,86.7,87.55,70974
DENABANK,20160610,30.2,30.75,29.8,30,400536
DENORA,20160610,416.6,416.6,402,405,8399
DHAMPURSUG,20160610,100.75,107.4,99.5,106.2,2537183
DHANBANK,20160610,21.7,22.3,21.5,21.8,484804
DHANUKA,20160610,659.05,665,650.15,651.75,6181
DHARSUGAR,20160610,51.25,56.9,49.15,56.9,695395
DHFL,20160610,213.55,215.9,208.25,209,5238562
DHUNINV,20160610,138,140,133.45,136.55,2131
DIAPOWER,20160610,47.1,47.6,45.2,45.2,223065
DICIND,20160610,572.9,572.9,556,558.7,603
DISHMAN,20160610,151.4,153.05,145,147.15,939099
DISHTV,20160610,91.95,93.7,91.15,91.7,2595871
DIVISLAB,20160610,1114.75,1127,1097,1123.3,337843
DLF,20160610,135.75,137.55,133.2,134.1,6155550
DLINKINDIA,20160610,116,116.8,114.1,114.85,57463
DOLPHINOFF,20160610,96.8,99,94.1,94.6,231742
DONEAR,20160610,27.85,28.4,25.8,26.15,118677
DPL,20160610,83.2,85.4,83.2,84.05,35088
DPSCLTD,20160610,21.95,21.95,21.15,21.3,17949
DQE,20160610,26,27.05,25.5,25.7,96160
DREDGECORP,20160610,407.8,416,392.1,395.3,138578
DRREDDY,20160610,3055.25,3093.05,3050,3065.8,296281
DSKULKARNI,20160610,72,72,68.3,70.05,7467
DTIL,20160610,280.05,287.5,273.55,283.45,6589
DUCON,20160610,15.8,16.2,15.6,15.9,47648
DWARKESH,20160610,224.9,243,219.5,240.05,594824
DYNAMATECH,20160610,2518,2530,2462,2500.85,4419
EASTSILK,20160610,2.05,2.05,1.95,2.05,21788
EASUNREYRL,20160610,33.8,33.95,31.95,32.1,10964
ECEIND,20160610,178,200,174,180,3969
ECLERX,20160610,1506.1,1557.8,1506.1,1539.15,57508
EDELWEISS,20160610,77.5,81.45,76.5,78.6,2236854
EDL,20160610,59.05,61.7,57.55,58.95,88807
EDUCOMP,20160610,12,12.55,12,12.05,684390
EICHERMOT,20160610,18545.1,18700,18434,18620.15,27958
EIDPARRY,20160610,245,252.8,243,248.2,451745
EIHAHOTELS,20160610,315,323,312.5,312.75,791
EIHOTEL,20160610,106.75,107.9,105.65,106.25,48061
EIMCOELECO,20160610,350,360,348,360,352
EKC,20160610,15.25,15.5,14.9,14.95,82703
ELAND,20160610,31,32.35,31,31.4,26218
ELECON,20160610,62.3,62.65,61.2,61.6,84803
ELECTCAST,20160610,18,19.35,18,19,655961
ELECTHERM,20160610,68.55,76.7,68.55,76.7,77518
ELGIEQUIP,20160610,174.95,174.95,167,167.9,15544
ELGIRUBCO,20160610,32.15,33.45,31.7,31.75,12758
EMAMIINFRA,20160610,41,41.05,39.6,39.6,3308
EMAMILTD,20160610,1022.8,1028,1012.6,1023.25,300365
EMCO,20160610,25.2,25.7,25.05,25.1,49455
EMKAY,20160610,64.25,67.45,63,63.7,100460
EMMBI,20160610,104.1,107.4,104.1,104.7,86557
ENERGYDEV,20160610,70,72.85,69.15,71.7,153652
ENGINERSIN,20160610,193,195.9,192,192.65,477388

ENIL,20160610,728.95,729,712.2,718.4,357
ENTEGRA,20160610,2.5,2.5,2.4,2.4,2070
EON,20160610,73.6,79.6,72.3,77.1,126081
EQ30,20160610,212.2,212.2,212.2,212.2,35
EQUITAS,20160610,176,184,174,179,4153381
EROSMEDIA,20160610,212.1,216.95,208,212.2,1407433
ESABINDIA,20160610,576,582,575.2,581.1,1318
ESCORTS,20160610,173.1,181,173.1,177.2,2086414
ESL,20160610,2.9,2.95,2.75,2.8,2888145
ESSARSHPNG,20160610,25.75,25.75,25.25,25.25,36926
ESSDEE,20160610,73.5,76.5,72.15,73.5,619090
ESSELPACK,20160610,184.45,185.9,182.8,184.8,22863
ESTER,20160610,52.8,53.8,52.55,52.75,24719
EUROCERA,20160610,3,3.25,3,3.15,99802
EUROMULTI,20160610,2.85,2.85,2.85,2.85,20
EUROTEXIND,20160610,26.95,26.95,24.35,25.05,1218
EVEREADY,20160610,248.8,251.5,245.4,247.85,51448
EVERESTIND,20160610,310,313.5,307.15,310.75,12933
EVERONN,20160610,20.6,21.45,20.55,20.7,68712
EXCEL,20160610,38,40.5,36.6,39.3,23571
EXCELCROP,20160610,1226.05,1231.5,1226,1230.05,10401
EXCELINDUS,20160610,283,284.7,275,278.7,10820
EXIDEIND,20160610,158.5,161.85,156.1,156.55,880674
FACT,20160610,24.6,24.75,23.9,24.05,56641
FAGBEARING,20160610,3996.45,4055.3,3996.45,4032.25,290
FARMAXIND,20160610,0.1,0.15,0.05,0.1,11177606
FCEL,20160610,20.25,22.25,20.15,20.85,4182713
FCL,20160610,26.75,27.15,26.25,26.35,68299
FCSSOFT,20160610,0.3,0.35,0.25,0.35,382683
FDC,20160610,182.4,183.9,179.8,181.65,154675
FEDDERLOYD,20160610,71.9,74.25,71.65,73.35,129880
FEDERALBNK,20160610,57.8,59.3,56.35,58.45,9726689
FEL,20160610,26.5,26.5,25.75,25.85,258167
FELDVR,20160610,17.3,17.35,16.65,16.75,3774
FIEMIND,20160610,826.35,833,822.2,827.8,6948
FILATEX,20160610,64.4,66.7,64.3,64.65,75920
FINANTECH,20160610,85.3,85.65,82.4,83.25,305396
FINCABLES,20160610,360,365,357.25,358.15,181569
FINPIPE,20160610,405,426,402.5,416,166425
FLEXITUFF,20160610,199,201,192.8,194,21538
FLFL,20160610,112,114,111,111.75,36530
FMGOETZE,20160610,333,344.95,333,338.05,4377
FMNL,20160610,20,20.1,19.3,19.45,18029
FORTIS,20160610,165.35,169,164.5,168.55,609323
FOSECOIND,20160610,1365,1385,1345,1349.65,555
FSL,20160610,46.95,48.85,46.2,47.4,5683163
GABRIEL,20160610,89.65,89.8,88.4,88.65,72239
GAEL,20160610,53.55,54.7,52.55,53.25,80573
GAIL,20160610,376.45,380.6,366.8,368.95,1420507
GAL,20160610,46.5,49.5,46.35,46.55,607
GALLANTT,20160610,34.65,34.65,33.05,33.2,6780
GALLISPAT,20160610,580.25,592,580.1,590.7,40491
GAMMNINFRA,20160610,4.5,4.8,4.25,4.4,1096757
GAMMONIND,20160610,11.35,11.55,10.95,11.1,343975
GANDHITUBE,20160610,232.25,241,232.25,236.35,5298
GANECOS,20160610,176.1,177.75,174,176.05,3902
GANESHHOUC,20160610,125.5,125.5,120.95,121.45,7731
GARDENSILK,20160610,30,30.1,29.75,30.1,191761
GARWALLROP,20160610,346.2,355,343.3,345.15,16297
GATI,20160610,153.55,161.7,153.45,159.85,6733768

GAYAPROJ,20160610,584,599,584,592.15,29178
GDL,20160610,317.95,325.65,314.65,316.9,125246
GEECEE,20160610,138.45,138.45,131.15,132.8,10194
GEINDSYS,20160610,6.75,7,6.4,6.4,8413
GEMINI,20160610,2.25,2.35,2.15,2.35,23344
GENESYS,20160610,58,58.8,56,56.05,6150
GENUSPAPER,20160610,3.9,3.9,3.75,3.75,47955
GENUSPOWER,20160610,48.5,48.7,47.25,47.8,208999
GEOJITBNPP,20160610,39.75,41.05,39.3,39.95,156979
GEOMETRIC,20160610,225.65,225.85,222.15,222.65,105438
GESHIP,20160610,313.3,314.5,305.5,306.35,44861
GHCL,20160610,168.9,170.9,166.7,168.85,386317
GICHSGFIN,20160610,284,287.7,277,278.5,116880
GILLANDERS,20160610,58,63.45,57.1,62,57184
GILLETTE,20160610,4604.65,4604.65,4536.5,4582.2,2741
GINNIFILA,20160610,22.1,22.5,21.3,21.7,68381
GIPCL,20160610,87.55,89.5,87.55,88.05,20400
GITANJALI,20160610,36.1,36.75,35.7,35.85,137340
GKWLIMITED,20160610,605.05,605.05,585.9,591,20
GLAXO,20160610,3499.95,3515.05,3480,3496.95,2053
GLENMARK,20160610,772.1,779.5,768,771.45,520616
GLOBALVECT,20160610,82.8,83.7,79.25,80.15,5771
GLOBOFFS,20160610,170.3,170.3,163,164.3,20784
GLOBUSSPR,20160610,63,63.45,62.5,62.65,22065
GMBREW,20160610,646.65,651,631,636.2,32369
GMDCLTD,20160610,69.45,70.5,68.65,68.8,188224
GMRINFRA,20160610,11.85,12.35,11.7,12.1,16162700
GNFC,20160610,139.9,141.7,138.75,139.2,313926
GOACARBON,20160610,97,99.4,95.05,96.25,147566
GOCLCORP,20160610,160.95,160.95,158.6,159.2,3344
GODFRYPHLP,20160610,872.6,895,860,868.4,77388
GODREJCP,20160610,1525,1539.8,1494.65,1505.6,88957
GODREJIND,20160610,360,366.6,359.05,363.8,270939
GODREJPROP,20160610,339.95,342.05,331.2,332.15,57741
GOKEX,20160610,128,134,126.5,128.1,1362491
GOKUL,20160610,16.1,16.7,16.1,16.35,11351
GOKULAGRO,20160610,15.1,15.6,14.5,14.75,30109
GOLDBEES,20160610,2609.8,2684,2609.8,2678.35,10592
GOLDENTOBC,20160610,40.95,40.95,39.7,40.25,6879
GOLDIAM,20160610,59.65,60,58.05,59,16811
GOLDINFRA,20160610,17.9,18.6,17.7,18,62649
GOLDSHARE,20160610,2656,2670,2650.25,2660.65,1633
GOLDTECH,20160610,7.25,7.9,7.25,7.25,4600
GOODLUCK,20160610,106.25,109,101.65,104.2,30536
GPIL,20160610,60,61.8,59.6,60.4,22280
GPPL,20160610,158.75,159.95,157.55,158,111868
GRANULES,20160610,142.75,145.9,142,142.3,1988208
GRAPHITE,20160610,74,75,73.1,73.6,10918
GRASIM,20160610,4298.8,4345.45,4251.9,4311.2,35560
GRAVITA,20160610,18.25,18.25,16.9,17.05,479959
GREAVESCOT,20160610,139,141.3,136.65,138.55,175052
GREENFIRE,20160610,1.7,1.7,1.5,1.65,21965
GREENLAM,20160610,622.05,645,612.55,629.05,4823
GREENPLY,20160610,228,234.05,224.7,232.9,161351
GREENPOWER,20160610,11.25,11.5,11.05,11.1,128294
GRINDWELL,20160610,676.35,679.9,673.05,674.8,8611
GRPLTD,20160610,1109,1115,1035.1,1040.05,28
GRUH,20160610,285,285,278.1,279.55,78247
GSCLCEMENT,20160610,26,26.9,26,26.35,36079
GSFC,20160610,77.35,77.8,75.5,75.9,359002

GSKCONS,20160610,5675,5699,5627,5668.7,19084
GSPL,20160610,135.9,136.3,134.1,134.7,51560
GSS,20160610,21,24.5,21,22.6,16016
GTL,20160610,11.2,11.6,11,11.2,79610
GTLINFRA,20160610,2.05,2.05,1.95,2,637011
GTNIND,20160610,13.6,14.95,13.6,14.85,6510
GTNTEX,20160610,9.8,9.8,9.05,9.25,623
GTOFFSHORE,20160610,45.5,46.45,44.5,45.05,74409
GUFICBIO,20160610,44.35,47.8,44.05,46.25,228817
GUJALKALI,20160610,212,219,212,212.85,29988
GUJAPOLLO,20160610,128.85,128.85,124.1,126.4,269
GUJFLUORO,20160610,511.5,512.85,506.7,508.3,14151
GUJGASLTD,20160610,525.15,532,516,518.2,49661
GUJNRECOKE,20160610,2.55,2.85,2.55,2.7,2390318
GUJNREDVR,20160610,1.8,1.9,1.8,1.9,12994
GULFOILLUB,20160610,540,540,536.05,537.6,971
GULFPETRO,20160610,63.6,67.5,63.5,64.1,192636
GULPOLY,20160610,336,336,329.95,333.55,3047
GVKPIL,20160610,4.9,5.8,4.85,5.6,14801967
HANUNG,20160610,7,7.45,7,7.2,18832
HARITASEAT,20160610,559,562,551,555.75,4062
HARRMALAYA,20160610,64.25,64.9,62,62.35,77014
HATHWAY,20160610,34.45,34.5,33.25,33.5,539032
HATSUN,20160610,473.55,473.55,466,469.25,2832
HAVELLS,20160610,356.5,359.9,351.2,354.4,698157
HBLPOWER,20160610,34.25,35.4,33.85,34.4,480692
HBSTOCK,20160610,7.9,7.9,7.5,7.8,1756
HCC,20160610,19.5,20.15,19.4,19.7,3760022
HCG,20160610,179.35,185.5,179.2,182.85,82083
HCIL,20160610,22.9,23.8,22.85,23.3,1154570
HCL-INSYS,20160610,38.4,40.1,38.1,38.4,1973314
HCLTECH,20160610,750,758,745.95,751.05,5785832
HDFC,20160610,1233,1251.7,1228,1230.4,2144364
HDFCBANK,20160610,1158.4,1172.7,1156.2,1161.35,1580578
HDFCMFGETF,20160610,2738,2775,2737,2766.05,1206
HDFCNIFETF,20160610,824.55,829.79,823.45,823.45,165
HDFCSENETF,20160610,2704,2704.5,2703.55,2703.55,18
HDIL,20160610,97.4,99.5,96.2,96.85,12665255
HEG,20160610,152,156.4,151.35,154.6,14711
HEIDELBERG,20160610,112.95,115.9,110,110.6,321065
HERCULES,20160610,157.9,158.4,156.4,157.25,2588
HERITGFOOD,20160610,515.25,524,513.05,517.5,18011
HEROMOTOCO,20160610,3060,3114.05,3058.05,3069.5,424043
HESTERBIO,20160610,640.05,675,640,664.15,6825
HEXATRADEX,20160610,13.2,13.5,13,13.2,29609
HEXAWARE,20160610,214.1,216.4,211.55,212.15,644015
HFCL,20160610,17.9,18.1,17.6,17.7,3138977
HGS,20160610,405,412,403,409.35,4928
HIKAL,20160610,156,157.45,152.1,154.25,20489
HIL,20160610,546.05,550,540,543.2,3441
HILTON,20160610,16.3,17.1,16,16.85,1074
HIMATSEIDE,20160610,230.35,237.55,230.1,231.45,309295
HINDALCO,20160610,110.45,115.9,110.45,115.3,26738862
HINDCOMPOS,20160610,1109,1124.9,1090.35,1098.6,795
HINDCOPPER,20160610,53.3,54,51.5,52.75,946387
HINDDORROL,20160610,10.35,10.9,9.8,9.95,177134
HINDMOTORS,20160610,4.75,4.85,4.7,4.7,245006
HINDNATGLS,20160610,82.45,82.5,78.05,79.6,623
HINDOILEXP,20160610,35.75,38.2,34.7,37.9,4570635
HINDPETRO,20160610,904,908,889.2,893.1,478522

HINDSYNTEX,20160610,13.8,14.95,13.8,14.65,1477
HINDUJAFO,20160610,54.75,54.8,53,54.1,17055
HINDUJAVEN,20160610,398.3,409,398.25,407.85,897
HINDUNILVR,20160610,876,884.8,871.15,874.65,793113
HINDZINC,20160610,177.5,179.8,173,173.4,1061568
HIRECT,20160610,67.9,68.3,66.5,67.25,3411
HITACHIHOM,20160610,1280.95,1289.25,1257.05,1263.9,8701
HITECHGEAR,20160610,258.95,258.95,247,250.15,15645
HITECHPLAS,20160610,154.85,154.9,152.35,152.4,3000
HMT,20160610,42.95,42.95,41.1,41.75,27433
HMVL,20160610,274,281,272.95,277.45,18921
HNGSNGBEES,20160610,2110,2110,2090,2090,8
HOCL,20160610,16.55,16.55,15.8,15.95,22048
HONAUT,20160610,9147,9249.8,9102,9185.6,291
HONDAPOWER,20160610,1186,1219.95,1186,1206.2,5233
HOTELEELA,20160610,17.35,17.7,17.2,17.25,247881
HOVS,20160610,91.8,92.05,90,90.2,8667
HSIL,20160610,266.55,269.65,263.5,264.35,66491
HTMEDIA,20160610,80.05,83.8,78.2,78.95,220027
HUBTOWN,20160610,98.1,101.8,98.1,99.25,1418
IBREALEST,20160610,99.8,101.45,95.8,96.4,11337937
IBULHSGFIN,20160610,737.45,738.95,708.2,711.7,1067874
IBVENTURES,20160610,18.2,18.8,18,18.05,924986
IBWSL,20160610,24.05,24.3,23.5,23.6,218351
ICICIBANK,20160610,253,257.65,251.5,252.6,12033135
ICIL,20160610,920.05,936.4,915,918.15,28700
ICNX100,20160610,86.22,86.87,86.22,86.87,101
ICRA,20160610,4287.8,4287.8,4220,4261.65,468
ICSA,20160610,2.2,2.25,2.1,2.2,18654
IDBI,20160610,67.5,68,65.85,66.15,3359173
IDBIGOLD,20160610,2790,2790,2731.05,2748.95,42
IDEA,20160610,104.3,105.35,103.15,103.5,5493409
IDFC,20160610,49.15,52.05,49,51.05,10882841
IDFCBANK,20160610,47.45,47.95,47.25,47.35,1703548
IFBAGRO,20160610,399.95,399.95,383.1,385.45,1188
IFBIND,20160610,335,343,334.5,335.45,5857
IFCI,20160610,25.4,26,25,25.1,11228791
IFGLREFRAC,20160610,111.3,113,111.3,112.05,17100
IGARASHI,20160610,644.3,654.8,640.55,645.6,16821
IGL,20160610,575.75,587,574.5,582.35,583905
IGOLD,20160610,285,298.95,281,284.75,1247
IGPL,20160610,140.45,143.2,136.5,137.75,16543
IIFL,20160610,220.65,230,220.05,228.55,77463
IITL,20160610,62.95,63,62.85,63,520
IL&FSENGG,20160610,43.1,43.8,43,43.05,14737
IL&FSTRANS,20160610,74.95,77.2,74.3,74.7,400064
IMFA,20160610,135,144,134.5,137.75,20347
IMPAL,20160610,675,689,669,685.05,4502
IMPEXFERRO,20160610,1.05,1.15,1.05,1.15,12541
INDBANK,20160610,7.2,7.3,7,7.1,5106
INDHOTEL,20160610,125.45,127.2,124.5,125.5,328855
INDIACEM,20160610,96.3,97.4,94.6,95.9,2771840
INDIAGLYCO,20160610,84.6,87.6,83.8,85.7,42972
INDIANB,20160610,105,107,102.9,104.95,242250
INDIANCARD,20160610,228,234,220.05,224.7,12287
INDIANHUME,20160610,350,357.6,343.05,356.55,6133
INDIGO,20160610,1009.9,1017.9,990,998.3,291713
INDLMETER,20160610,92.85,94.95,92,93.3,3124
INDNIPPON,20160610,399,403.5,395,395.35,1650
INDOCO,20160610,280.55,284.9,276.55,280.45,9763

INDORAMA,20160610,31.75,32.7,31.55,31.75,106764
INDOSOLAR,20160610,7.35,7.45,7.1,7.25,817022
INDOTECH,20160610,254.05,269.9,250.6,252.25,57180
INDOTHAI,20160610,26.4,26.75,24.95,24.95,1202
INDOWIND,20160610,3.75,3.75,3.6,3.65,16116
INDRAMEDCO,20160610,52.65,54.9,52.65,54.2,163680
INDSWFTLAB,20160610,41.8,41.95,40.4,41,60499
INDSWFTLTD,20160610,4.3,4.5,4.25,4.25,5502
INDTERRAIN,20160610,151.05,157,151.05,156.15,23372
INDUSINDBK,20160610,1114.1,1126.25,1108.15,1109.9,1033099
INEOSSTYRO,20160610,631,634,618,621.6,2984
INFIBEAM,20160610,538,575.5,536.8,556.8,566377
INFINITE,20160610,215.4,219.8,214,215.75,19376
INFOMEDIA,20160610,5,5.2,4.75,5,36073
INFRABEES,20160610,284.07,284.8,280.96,280.96,116
INFRATEL,20160610,374.5,379,371.2,374.5,2062903
INFY,20160610,1175.4,1190,1170.1,1180.6,3191978
INGERRAND,20160610,675.95,676,666,667.55,5182
INIFTY,20160610,82.64,83.41,82.19,82.19,4285
INOXLEISUR,20160610,214.45,228.9,214.45,222.6,392684
INOXWIND,20160610,232.85,250.9,232,241.25,1305913
INSECTICID,20160610,458.65,470,458.6,466.65,67189
INTEGRA,20160610,2.1,2.1,2.1,2.1,50
INTELLECT,20160610,213,216.7,210.35,212.4,564016
INVENTURE,20160610,17.2,17.5,17.05,17.5,4314
IOB,20160610,26.8,27.15,26.35,26.55,1455317
IOC,20160610,414.4,418.9,408.65,410.05,940721
IOLCP,20160610,128.95,129.65,126.1,126.85,42760
IPAPPM,20160610,289,289.05,285.1,286.2,14129
IPCALAB,20160610,445.6,469,444,463.8,846487
IRB,20160610,217.45,218.45,213.6,214.25,517373
ISENSEX,20160610,274.4,276.86,274.4,275,923
ISFT,20160610,412.75,418,399,402.8,36458
ISMTLTD,20160610,11.4,11.75,11.15,11.25,92088
ITC,20160610,353.05,358.65,350.05,350.7,7166263
ITDCEM,20160610,130.8,133.4,127.2,128.25,107279
ITI,20160610,28.55,29.85,28.1,28.4,504755
IVC,20160610,15.25,15.45,15.15,15.2,318270
IVP,20160610,79.1,81.85,79.1,80.35,3357
IVRCLINFRA,20160610,4.15,4.7,4.15,4.55,3076305
IZMO,20160610,50,57.15,49,56.35,445557
J&KBANK,20160610,65,67.7,65,66.45,3039168
JAGRAN,20160610,173,173,170.1,170.9,96277
JAGSNPHARM,20160610,39.95,40,38.4,38.6,43076
JAIBALAJI,20160610,6.7,6.85,6.5,6.55,11100
JAICORPLTD,20160610,71.05,71.75,69.9,70.2,692049
JAIHINDPRO,20160610,6.2,6.2,6.2,6.2,741
JAINSTUDIO,20160610,5.05,5.05,5.05,5.05,2
JAMNAAUTO,20160610,160.4,163,157.5,159.05,211402
JAYAGROGN,20160610,188.05,189,185,186.45,8577
JAYBARMARU,20160610,148,148,144,147.45,6574
JAYNECOIND,20160610,7.15,7.4,6.7,6.9,129336
JAYSREETEA,20160610,89,90.1,85.8,87,166046
JBCHEPHARM,20160610,243.05,245,243,243.45,37519
JBFIND,20160610,201.65,210.4,201.4,202.3,142237
JBMA,20160610,144.35,145.05,142,142.35,8012
JENSONICOL,20160610,7.35,7.5,7.25,7.25,30624
JETAIRWAYS,20160610,576,577.8,566.25,569.6,2465118
JHS,20160610,33.75,33.75,31,31.5,47883
JINDALPHOT,20160610,89,91.4,88.05,89.1,26989

JINDALPOLY,20160610,473.85,480,467.3,469.25,57002
JINDALSAW,20160610,50.2,50.75,48.3,48.8,1650422
JINDALSTEL,20160610,64.95,66.25,63.95,64.4,8476263
JINDCOT,20160610,8.95,9.35,8.75,8.8,58142
JINDRILL,20160610,198,208,192.65,194.9,204721
JINDWORLD,20160610,146.05,155,146.05,148,10
JISLDVREQS,20160610,43.05,43.95,42.6,42.85,41933
JISLJALEQS,20160610,67.8,68.95,66.25,66.45,2391731
JKCEMENT,20160610,615,625.3,606.7,622.9,12964
JKIL,20160610,238.05,240.6,238,238.4,26450
JKLAKSHMI,20160610,357.8,358,350.1,355.55,26238
JKPAPER,20160610,53.8,54.4,53.25,53.5,102649
JKTYRE,20160610,92,93.4,90.15,90.55,853357
JMCPROJECT,20160610,268.45,268.5,260.95,262.45,6675
JMFINANCIL,20160610,52.05,56.7,51.15,54.35,4274729
JMTAUTOLTD,20160610,40.9,40.9,38,38.75,65369
JOCIL,20160610,188,194.5,185,191.95,13083
JPASSOCIAT,20160610,5.7,6.3,5.6,6.1,76806307
JPINFRATEC,20160610,6.2,7.35,6.15,7.35,13893092
JPOLYINVST,20160610,84.45,86.4,82.85,83.65,1788
JPPOWER,20160610,4.05,4.75,3.95,4.45,8980836
JSL,20160610,15.1,15.8,15.1,15.55,332368
JSLHISAR,20160610,36.05,38.1,35.9,36.75,268546
JSWENERGY,20160610,78.5,83.9,78.25,80,13389874
JSWHL,20160610,1064,1074.9,1050,1052.2,1837
JSWSTEEL,20160610,1416.3,1433.5,1405,1418.7,952620
JUBILANT,20160610,362,370.7,361.1,362.55,222416
JUBLFOOD,20160610,1049,1064,1018.8,1021.25,723467
JUBLINDS,20160610,155,178.8,155,169,280791
JUNIORBEES,20160610,200.97,201.2,199.01,199.34,5745
JUSTDIAL,20160610,662.9,669,648.05,652.6,1024708
JVLAGRO,20160610,19,19.15,18.55,18.95,59256
JYOTHYLAB,20160610,288.15,291.95,285,285.15,49498
JYOTISTRUC,20160610,9.45,9.45,8.75,8.9,442892
KABRAEXTRU,20160610,104.05,107,99.3,101.9,29782
KAJARIACER,20160610,1184.95,1199.9,1135.15,1149.15,57994
KAKATCEM,20160610,458.75,474.95,458.75,458.75,56633
KALINDEE,20160610,102.95,104.35,101.6,101.8,57400
KALPATPOWR,20160610,262.8,263.05,255,258.25,64420
KALYANIFRG,20160610,235.1,235.1,235.1,235.1,12
KAMATHOTEL,20160610,31.8,32.9,31.3,31.6,11714
KAMDHENU,20160610,56.3,56.3,53.1,54.35,49228
KANANIIND,20160610,19.95,19.95,18.5,18.55,12224
KANORICHEM,20160610,66.3,69.1,64.4,64.8,93422
KANSAINER,20160610,295.9,296,293.5,295.2,68196
KARMAENG,20160610,15,16.4,15,16.2,2181
KARURVYSYA,20160610,474,476.4,472.8,473.95,99169
KAUSHALYA,20160610,4.25,4.65,4.25,4.4,4941
KAVVERITEL,20160610,14.45,14.45,13.75,13.85,2305
KAYA,20160610,825.4,833.05,811.1,815.1,15424
KCP,20160610,89.5,93,89.4,92.1,1272478
KCPSUGIND,20160610,28.9,33.15,28.6,32.4,2337731
KDDL,20160610,215.9,217.5,203,208,5605
KEC,20160610,139.3,141.5,138.6,139.15,373627
KECL,20160610,42.95,44.3,42.65,42.9,317497
KEI,20160610,105.3,107.5,103.55,103.95,122719
KELLTONTEC,20160610,177,180,175,175.9,56811
KEMROCK,20160610,6.2,6.2,5.85,6.1,7680
KERNEX,20160610,33.5,33.5,32.45,32.75,2365
KESARENT,20160610,42.45,45.9,40.55,44.7,30000

KESORAMIND,20160610,126.9,129.7,123.1,124.45,2462859
KGL,20160610,1.75,1.75,1.7,1.7,432027
KHAITANELE,20160610,35.2,36.4,34.05,34.05,914
KICL,20160610,1675.15,1750,1665,1707.15,189
KILITCH,20160610,34.5,35.4,34.5,35.1,2846
KIRIINDUS,20160610,245.2,264,245.2,260.65,1337269
KIRLOSBROS,20160610,119.7,123.85,118.9,119.7,47753
KIRLOSENG,20160610,255.3,262,254.05,255.45,16920
KIRLOSIND,20160610,667.8,738.8,660.05,730.4,2641
KITEX,20160610,473.95,479,463.75,465.65,27017
KKCL,20160610,1790,1800,1745,1799.05,682
KMSUGAR,20160610,9.05,9.85,9.05,9.75,1976693
KNRCON,20160610,573.45,576,562,567.8,4804
KOHINOOR,20160610,68.85,71.25,68.05,68.75,276019
KOKUYOCMLN,20160610,76.1,77.5,75.5,75.7,25960
KOLTEPATIL,20160610,131.9,133.8,128.65,129.3,101081
KOPRAN,20160610,52.6,54.8,52.3,53.4,733008
KOTAKBANK,20160610,751.1,757.5,743.35,750.7,1510634
KOTAKBKETF,20160610,178.5,181.85,178.5,180.25,112415
KOTAKGOLD,20160610,264,264.85,263,263.8,13356
KOTAKNIFTY,20160610,824,828,817.5,820.76,23689
KOTAKNV20,20160610,36.8,36.8,36.6,36.6,21
KOTAKPSUBK,20160610,263,270,257,257.1,11270
KOTARISUG,20160610,14.85,16.45,14.75,16.1,502111
KOTHARIPET,20160610,20.05,20.6,20,20.1,9118
KOTHARIPRO,20160610,168.3,168.5,165.05,165.35,4843
KPIT,20160610,179.6,189.9,178.15,184.9,1727172
KPRMILL,20160610,942,948,910.85,913.9,7928
KRBL,20160610,270.9,279.5,265.35,276.2,193770
KRIDHANINF,20160610,80,80.9,79.6,80.2,10576
KSBPUMPS,20160610,687,689,667,677.45,4482
KSCL,20160610,458,463.9,454.9,457.15,345018
KSERASERA,20160610,0.2,0.2,0.15,0.15,259220
KSK,20160610,30.7,30.8,30.15,30.3,113227
KSL,20160610,190.6,195,188.5,189.85,152573
KTIL,20160610,455,461.85,448.85,455.35,3217
KTKBANK,20160610,134.8,136.85,132.1,132.75,2316683
KWALITY,20160610,110.4,113.9,109,110,804409
L&TFH,20160610,77.9,79,77.2,77.85,2555339
LAKPRE,20160610,37.5,38.4,36.8,38.4,1200
LAKSHMIEFL,20160610,21.25,21.55,21,21.2,30666
LAKSHVILAS,20160610,85,85.85,83.9,84.25,289374
LALPATHLAB,20160610,998.7,1013.45,980,988.05,34363
LAMBODHARA,20160610,115.45,116.7,112.55,113.5,67939
LAOPALA,20160610,537,550,528.5,532.75,5557
LAXMIMACH,20160610,3594.55,3595.8,3480,3490.95,1747
LGBBROSLTD,20160610,482.95,486,477,480.95,1676
LGBFORGE,20160610,4.9,5.15,4.85,5.05,58803
LIBERTSHOE,20160610,196.4,197.95,190.1,191.35,246224
LICHSGFIN,20160610,477,480.4,471.6,473.3,1136608
LICNETFGSC,20160610,16,16.02,15.12,15.12,2817
LICNETFN50,20160610,81.1,81.1,81.1,81.1,63
LINCOLN,20160610,143.3,146.9,141,141.45,43784
LINCPEN,20160610,206.8,209,206,207.9,5291
LINDEINDIA,20160610,300.45,310,296.55,299.35,92531
LIQUIDBEES,20160610,1000,1000.01,999.99,1000,886743
LITL,20160610,4.3,5.05,4.25,4.9,19358623
LLOYDELENG,20160610,237.15,243.5,236.25,237.1,151519
LML,20160610,7.2,7.2,6.9,6.95,96020
LOKESHMACH,20160610,77.5,79.5,77.5,79.1,11108

LOTUSEYE,20160610,18,18.35,17.1,17.3,18992
LOVABLE,20160610,275.75,282,270.55,272.25,101604
LPDC,20160610,3.2,3.75,3.2,3.4,9164
LT,20160610,1482.3,1505,1476.3,1487.7,1435331
LUMAXAUTO,20160610,34.7,36,33.65,35.2,5041
LUMAXIND,20160610,600,620,594,611,50656
LUMAXTECH,20160610,328,334,325,326.75,33331
LUPIN,20160610,1423.45,1455,1423.45,1437.45,1096107
LUXIND,20160610,641.45,653,605.6,622,14503
LYCOS,20160610,17.3,17.3,16.3,16.45,633225
LYKALABS,20160610,74.4,74.45,70.3,70.75,61627
LYPSAGEMS,20160610,84.5,85.3,79.5,80.5,34158
M&M,20160610,1368.75,1404.9,1363.55,1375.85,1417540
M&MFIN,20160610,330.4,333.35,327.1,327.85,1066431
M100,20160610,13.93,13.95,13.76,13.87,11677
M50,20160610,77.65,79.3,76.62,78.02,3593
MAANALU,20160610,33.75,33.75,31.2,31.6,53
MADHAV,20160610,49,51.4,49,49.95,11031
MADHUCON,20160610,45,48.8,45,47.4,246025
MADRASFERT,20160610,13.85,13.85,13.4,13.45,35443
MAGMA,20160610,100.1,101.8,95.8,97.45,366890
MAGNUM,20160610,2.5,2.7,2.5,2.6,8619
MAHABANK,20160610,29.45,29.75,29,29.15,98439
MAHINDCIE,20160610,199.1,200.1,193,193.9,110348
MAHLIFE,20160610,454,463,448.15,450,10818
MAHSCOOTER,20160610,1367,1452,1367,1392.9,3686
MAHSEAMLES,20160610,240.25,244.75,238,238.65,22951
MAITHANALL,20160610,268.9,294.8,263.05,284.95,139790
MAJESCO,20160610,542.95,572,541.8,554.7,178389
MALUPAPER,20160610,12.75,12.75,11.8,12.4,461
MALWACOTT,20160610,5.5,5.5,5.5,5.5,186
MANAKALUCO,20160610,3.7,3.7,3.4,3.4,8646
MANAKCOAT,20160610,6.55,7.3,6.5,7.2,3892
MANAKINDST,20160610,5.3,5.5,5.2,5.4,22216
MANAKSIA,20160610,47.9,49.5,47.9,48.85,13918
MANAKSTEEL,20160610,7.15,7.95,7.15,7.65,15486
MANALIPETC,20160610,31,31.5,30.5,30.7,395892
MANAPPURAM,20160610,57.55,59.3,56.95,57.4,3881066
MANDHANA,20160610,284.95,284.95,277.1,283.75,16022
MANGALAM,20160610,182.9,183.15,171.05,171.2,153764
MANGCHEFER,20160610,53.25,53.5,52,52.25,19909
MANGLMCEM,20160610,283,302,282.35,293.1,150180
MANGTIMBER,20160610,24.3,24.5,23.5,23.65,20612
MANINDS,20160610,62,62.25,58.3,59,285307
MANINFRA,20160610,40.1,42.15,39.9,40.9,959113
MANPASAND,20160610,554.35,558,536.15,540.7,45308
MANUGRAPH,20160610,61.5,61.55,58.5,59.5,61869
MARALOVER,20160610,25.5,26.3,24.5,25.35,52369
MARICO,20160610,250.3,255.4,250,253.5,707562
MARKSANS,20160610,44.35,45,44.05,44.35,1477028
MARUTI,20160610,4165.1,4197,4100,4111.5,464892
MASTEK,20160610,144.4,157,142.8,149.45,534364
MAWANASUG,20160610,55.6,58.7,53.7,58.7,594471
MAXWELL,20160610,53.45,54.25,51.45,51.85,110434
MAYURUNIQ,20160610,435,464.8,431,433.65,249829
MBECL,20160610,71.4,73,70.8,71.25,13022
MBLINFRA,20160610,122.15,123.45,121,122.15,102216
MCDHOLDING,20160610,24.15,24.9,23.7,23.85,25202
MCDOWELL-N,20160610,2458.95,2478.85,2420,2428.05,238351
MCLEODRUSS,20160610,185.9,187.9,183.55,185.7,446033

MCX,20160610,1000.8,1005,971,978.8,251998
MEGASOFT,20160610,11,11.3,11,11.3,80570
MEGH,20160610,39.15,40.65,39.15,40.1,1592737
MENONBE,20160610,62,62,60.4,61.15,3873
MEP,20160610,37.9,38.65,37.1,38.15,290244
MERCATOR,20160610,34,34.5,32.9,33.25,2294197
MERCK,20160610,727.05,737,723.1,725.9,6355
METALFORGE,20160610,44.9,46.5,44.9,45.25,54034
METKORE,20160610,2.55,2.55,2,2.5,28832
MFSL,20160610,425.95,454,425.7,442.25,937363
MHRIL,20160610,406.05,413.5,398.05,400.6,28902
MIC,20160610,16,16,15.4,15.55,684160
MICROSEC,20160610,71,73.8,69,70.3,28625
MINDACORP,20160610,113,114.45,111.05,112.25,26293
MINDAIND,20160610,1189.95,1206,1162,1169,17489
MINDTREE,20160610,640,643.9,633.1,639.35,305938
MIRCELECTR,20160610,11.9,12.05,11.5,11.55,103026
MIRZAINT,20160610,97.5,98.5,94.4,94.9,1332437
MMFL,20160610,444.95,445,433.55,440.2,1825
MMTC,20160610,45.5,47.45,44.4,45.35,6268370
MOHITIND,20160610,72.05,74,65.7,68.5,129017
MOIL,20160610,235,238.55,235,236.6,37782
MOLDTKPAC,20160610,163.65,165,160.35,162.1,13190
MONNETISPA,20160610,22.2,25.15,22.2,23.8,641001
MONSANTO,20160610,2426,2440,2380,2386.2,53786
MONTECARLO,20160610,402,417.25,402,406.15,26579
MORARJEE,20160610,43.75,45,43.75,44.15,14479
MOREPENLAB,20160610,24.15,24.65,24,24.1,945411
MOSERBAER,20160610,8,8.2,7.85,8,961083
MOTHERSUMI,20160610,290,294,285.15,288.75,2486905
MOTILALOFS,20160610,332,339.95,330.6,337.55,15043
MOTOGENFIN,20160610,40.2,40.2,40.2,40.2,4455
MPHASIS,20160610,558.4,572.15,532.2,535.6,173657
MPSLTD,20160610,697,697,674.95,689.85,17276
MRF,20160610,32550,32640,32085,32197.05,4481
MRO-TEK,20160610,40.2,40.5,40.2,40.25,60872
MRPL,20160610,67.5,67.8,66.75,67.25,291106
MSPL,20160610,11.3,13.1,11,12.4,98896
MTEDUCARE,20160610,174.5,178.8,174,176.1,163104
MTNL,20160610,20.3,21.9,20.05,21.65,7529121
MUKANDENGG,20160610,29.65,30.5,28.25,29.15,15146
MUKANDLTD,20160610,38,40.9,38,39.15,61151
MUKTAARTS,20160610,57.1,58.9,57.1,57.6,11254
MUNJALAU,20160610,79,80.85,79,79.2,22900
MUNJALSHOW,20160610,180.35,180.45,178.65,179.6,7579
MURUDCERA,20160610,22.7,25.4,22.7,23.55,193029
MUTHOOTCAP,20160610,175,181.2,175,177.5,20601
MUTHOOTFIN,20160610,255.55,263.9,251.25,255.8,798461
MVL,20160610,0.3,0.3,0.25,0.3,5116
MYSOREBANK,20160610,466.85,466.85,443.05,450.45,14183
N100,20160610,294.98,297.93,292.25,294.1,389
NAGAROIL,20160610,7.3,7.95,6.65,7.95,13016728
NAGREEKCAP,20160610,13.55,13.55,13.1,13.3,40
NAGREEKEXP,20160610,25.25,26,25,25.05,3167
NAHARCAP,20160610,71.85,73.1,71.05,72,20976
NAHARINDUS,20160610,73,81,71.35,76.9,171277
NAHARPOLY,20160610,45.75,48,45.75,46.1,11523
NAHARSPING,20160610,107.95,110,107.6,108.35,23614
NAKODA,20160610,0.3,0.3,0.2,0.25,215418
NATCOPHARM,20160610,521,534,520,523.9,215877

NATHBIOGEN,20160610,91.05,93.7,90.6,90.95,6350
NATIONALUM,20160610,41.9,42.35,41.5,41.55,1600706
NATNLSTEEL,20160610,11.8,11.8,11.2,11.8,2015
NAUKRI,20160610,813,824,800,810.25,15424
NAVINFLUOR,20160610,2091,2164,2060,2074.2,11794
NAVKARCORP,20160610,198.75,199.55,195.75,198.8,50307
NAVNETEDUL,20160610,89.3,90.75,88.7,90.3,94933
NBCC,20160610,189.65,191,187.4,188.2,236270
NBVENTURES,20160610,188,190.85,185.05,185.45,58112
NCC,20160610,76.3,77.05,74.75,74.95,3484333
NCLIND,20160610,124.55,124.55,121.4,123.2,143971
NDL,20160610,139,141.7,137.35,138.25,135554
NDTV,20160610,95.45,96.8,94.1,94.5,28207
NECCLTD,20160610,36.2,36.2,34.65,34.7,1166
NECLIFE,20160610,34.65,35,34.2,34.65,285741
NELCAST,20160610,59.7,62.4,59.15,59.85,40730
NELCO,20160610,100.5,102.8,98.5,99.15,152273
NEPCMICON,20160610,1.45,1.5,1.4,1.5,15314
NESCO,20160610,1630,1660,1601.1,1618,1838
NESTLEIND,20160610,6453.3,6600,6433,6544.15,27431
NET4,20160610,1.55,1.65,1.55,1.65,1500
NETWORK18,20160610,43.85,44.3,42.5,42.75,273185
NEULANDLAB,20160610,819,823.1,798,800.3,8996
NEXTMEDIA,20160610,21.25,22.2,21.2,21.7,47393
NEYVELILIG,20160610,71.15,72,70.1,70.4,95809
NFL,20160610,34.6,35.05,34,34.35,943640
NH,20160610,313.05,319,313.05,317.1,84036
NHPC,20160610,24.25,24.5,24,24.15,1695266
NIBL,20160610,39,42,39,40.35,3305
NICCO,20160610,0.35,0.35,0.3,0.3,99923
NIFTYBEES,20160610,830,839.88,830,831.23,19391
NIFTYEES,20160610,8315,8315,8305,8305,2
NIITLTD,20160610,79.95,82,79.5,80,1338171
NIITTECH,20160610,529,545.2,525.1,532.35,275366
NILAINFRA,20160610,11.55,12.2,11.5,12,205753
NILKAMAL,20160610,1199.35,1222.55,1185,1189.95,75730
NIPPOBATRY,20160610,765,768,746.5,753.6,386
NIRVIKARA,20160610,29.75,30.35,29,29.2,4571
NITCO,20160610,42.55,43.2,41.3,41.6,147955
NITESHEST,20160610,12.25,12.3,11.9,12,91167
NITINFIRE,20160610,31.35,32.2,31.2,31.35,376953
NITINSPIN,20160610,65.5,65.95,64.3,64.5,36141
NMDC,20160610,91.45,92,91.1,91.65,1038212
NOCIL,20160610,51.5,52.2,50.7,51.2,749783
NOESISIND,20160610,0.55,0.55,0.55,0.55,400
NOIDATOLL,20160610,23.7,23.8,23.3,23.4,83106
NRBBEARING,20160610,114,114.9,112.5,112.55,20322
NSIL,20160610,620.6,629.5,620,621,627
NTPC,20160610,151,152.75,150.05,151.5,2348726
NUCLEUS,20160610,211.45,211.6,207.6,208.95,42834
NUTEK,20160610,0.6,0.65,0.6,0.6,40281
OBEROIRLTY,20160610,288.05,299,283.6,291.9,183369
OCCL,20160610,510,527,480,498.85,8808
OCL,20160610,610,613,601,610.15,22416
OFSS,20160610,3428.1,3441.9,3390,3399.8,10409
OIL,20160610,359.8,362,356.4,357.95,174866
OILCOUNTUB,20160610,29.7,30.3,29.2,29.5,10377
OISL,20160610,12.4,12.4,11.15,11.35,84144
OMAXAUTO,20160610,66.4,68.2,65.1,66.05,55276
OMAXE,20160610,154.55,154.95,153.5,153.65,474811

OMKARCHEM,20160610,171.4,176.85,168,168.75,436491
OMMETALS,20160610,50.7,51.9,49.15,49.7,32747
OMNITECH,20160610,2.85,2.85,2.85,2.85,1095
ONELIFECAP,20160610,27.95,29.3,26.5,27.25,34219
ONGC,20160610,220,222.7,217,218.2,2967989
ONMOBILE,20160610,113.1,113.1,109.8,111.9,385625
ONWARDTEC,20160610,70.5,72.95,69.9,71.35,12375
OPTOCIRCUI,20160610,9.1,9.35,9.05,9.15,887186
ORBITCORP,20160610,5.7,6.1,5.65,6,346961
ORBTEXP,20160610,222.95,224,220,221.7,4770
ORCHIDPHAR,20160610,37.4,38.45,37.1,37.7,325601
ORICONENT,20160610,65.1,65.9,63.15,63.5,383851
ORIENTABRA,20160610,38.5,40.85,38,40.35,80465
ORIENTALTL,20160610,10,10,10,10,6118
ORIENTBANK,20160610,90.5,92.1,89.1,90.1,2707305
ORIENTBELL,20160610,150.05,156,146.05,147.9,8393
ORIENTCEM,20160610,168.15,171,164.95,168.35,47900
ORIENTHOT,20160610,24.7,26.4,24.25,25.5,185420
ORIENTLTD,20160610,55.15,58,55.1,55.1,586
ORIENTPPR,20160610,45.55,46.6,45.55,46,112899
ORIENTREF,20160610,89.95,91.9,86,89.8,19736
ORISSAMINE,20160610,2224.95,2229,2170.3,2179.75,5416
ORTEL,20160610,192,192,175.1,178.8,26525
ORTINLABSS,20160610,16.25,16.25,14.8,14.95,14838
OUDHSUG,20160610,97.3,114.4,95.1,112.55,2606459
PAEL,20160610,10.4,10.4,10.35,10.4,544
PAGEIND,20160610,13970.1,14049,13602.35,13687.7,8005
PALREDTEC,20160610,74.6,81.35,74.6,78.4,3443
PANACEABIO,20160610,122.35,124.25,119.1,120.05,55440
PANAMAPET,20160610,57.8,57.8,55,55.5,5091
PANORAMUNI,20160610,11,11,10.65,10.85,45416
PAPERPROD,20160610,266.25,266.25,259.95,260.7,10665
PARABDRUGS,20160610,4.35,4.55,4.2,4.25,68455
PARACABLES,20160610,2.4,3,2.3,2.35,124333
PARAGMILK,20160610,239.9,248.5,235.05,242.9,149322
PARASPETRO,20160610,0.15,0.2,0.15,0.2,38098
PARRYSUGAR,20160610,45.8,48,45,48,40856
PARSVNATH,20160610,18,19.15,18,18.55,214996
PATELENG,20160610,52.4,53.8,51.9,52.1,158635
PATINTLOG,20160610,112.75,117.9,112.25,116.85,502212
PATSPINLTD,20160610,9.5,9.5,8.2,8.35,8877
PBAINFRA,20160610,14.8,15.25,14.8,14.95,7388
PCJEWELLER,20160610,368.85,370.8,363.85,369.35,162731
PDMJEPAPER,20160610,13,14.2,13,14.2,10878
PDPL,20160610,36.1,38.4,36.05,36.3,11193
PDSMFL,20160610,171,174,169,173.3,10762
PDUMJEIND,20160610,9.15,9.8,8.6,9.5,6141
PDUMJEPULP,20160610,14.4,14.9,14.2,14.3,4909
PEARLPOLY,20160610,17.4,17.5,16.9,17.5,4618
PEL,20160610,1335,1369.6,1334.95,1341.1,154288
PENIND,20160610,44.5,45.2,44,44.7,304097
PENINLAND,20160610,20.25,20.5,18.95,20.15,111788
PENPEBS,20160610,146,151.9,143.2,148.95,9130
PERSISTENT,20160610,719.95,721.5,708,710.2,54723
PETRONENGG,20160610,181.1,185.95,179.95,180.8,1880
PETRONET,20160610,272.6,278.8,272.6,276,632098
PFC,20160610,165.1,166.2,163,163.6,1008713
PFIZER,20160610,1855.1,1874,1840,1853.1,8094
PFOCUS,20160610,53.5,53.5,50.1,50.6,12273
PFS,20160610,36.55,36.8,36.2,36.25,501214

PGEL,20160610,112.1,114.55,111.5,111.75,2509
PGHH,20160610,6243,6399,6234.5,6297.2,2479
PGIL,20160610,223,224.5,221,221.05,2658
PHILIPCARB,20160610,137.3,139.5,132.7,133.6,238155
PHOENIXLL,20160610,142,144.95,137.05,140.65,176446
PHOENIXLTD,20160610,319,319,305,309.3,11863
PIDILITIND,20160610,702.9,710,694.05,696.2,404280
PIIND,20160610,686,688.9,675,678.75,32149
PILANIINVS,20160610,1300,1301,1275,1290,403
PILITA,20160610,20.4,21.6,20.1,21.05,109105
PIONDIST,20160610,148.9,160.7,135.1,160.7,95398
PIONEEREMB,20160610,45,45,43,43.3,26595
PIRPHYTO,20160610,75.8,78,73.85,75.85,24172
PITTILAM,20160610,37.5,39.5,37.5,38.15,11129
PLASTIBLEN,20160610,419.95,420,415,415.25,2719
PNB,20160610,82.3,84.95,81.95,84.2,18694884
PNBGILTS,20160610,23.65,23.8,23,23.5,239798
PNC,20160610,15.4,15.55,15.15,15.35,4920
PNCINFRA,20160610,563.95,574.5,552.1,555.7,15158
PNEUMATIC,20160610,760,761.05,760,760.1,24
POCHIRAJU,20160610,8.05,8.25,8,8.15,12933
POLARIS,20160610,194.75,197,193.6,194.85,36212
POLYMED,20160610,357.65,358,342.25,345.2,5119
POLYPLEX,20160610,278.75,282.65,275.1,277,22504
PONNIERODE,20160610,199.85,224.7,197.35,216.75,12977
POWERGRID,20160610,152.9,155.15,152.85,154.4,5056305
POWERMECH,20160610,569.9,574,565.3,568.8,2043
PPAP,20160610,136,139.9,135.6,136.45,4607
PRABHAT,20160610,101.9,103,99,99.45,21364
PRAENG,20160610,6.7,6.85,6.6,6.65,23565
PRAJIND,20160610,87.25,87.4,84.8,85.7,503686
PRAKASH,20160610,36.6,37.15,35.25,35.6,162634
PRAKASHCON,20160610,6.1,6.15,5.8,5.85,471488
PRAKASHSTL,20160610,2.55,2.55,2.55,2.55,45550
PRATIBHA,20160610,30.2,30.45,29.5,29.6,251680
PRECAM,20160610,134.55,134.55,130.6,130.85,15623
PRECOT,20160610,42.5,50.4,42.3,49.75,36724
PRECWIRE,20160610,91.2,92.2,89.2,90.05,15883
PREMIER,20160610,33.6,35.85,33.6,34.6,10478
PRESSMN,20160610,45,45.5,44.2,45,5109
PRESTIGE,20160610,187.3,192.6,185.9,189.9,157196
PRICOL,20160610,76.9,78.25,74.5,75.15,2186538
PRIMESECU,20160610,9.5,9.5,9.15,9.2,62460
PRISMCEM,20160610,93.7,94.5,92.5,92.75,141585
PROVOGE,20160610,3.7,3.85,3.6,3.7,107002
PROZONINTU,20160610,24.4,25.4,24.4,24.75,57865
PSB,20160610,43.1,44.5,43,43.8,214363
PSL,20160610,6.1,6.3,5.9,6,78624
PSUBNKBEES,20160610,285.99,288,279.21,282.15,1148
PTC,20160610,72.15,73.6,71.7,72.15,1104766
PTL,20160610,116.1,125.35,116.1,119.05,45203
PUNJABCHEM,20160610,169.75,171.85,169,170.15,5796
PUNJLLOYD,20160610,19.95,20.05,19.55,19.8,828516
PURVA,20160610,47.85,48.5,46.9,47.25,113624
PVP,20160610,4.4,4.6,4.35,4.35,132639
PVR,20160610,898.4,944.8,898.4,935.85,211705
QGOLDHALF,20160610,1342.5,1342.5,1330.05,1331.85,431
QNIFTY,20160610,770,868.7,770,868.7,4
QUICKHEAL,20160610,242.4,251.75,241.65,246,473242
RADAAN,20160610,1.9,1.9,1.9,1.9,1

RADICO,20160610,92,97.5,90.55,92.7,482520
RAIN,20160610,33.1,33.35,32.5,32.75,108133
RAINBOWPAP,20160610,3.6,3.7,3.45,3.5,91433
RAIREKMOH,20160610,85.15,92,85,85.85,31849
RAJESHEXPO,20160610,490.05,495.9,487.5,490.2,293334
RAJOIL,20160610,1.4,1.4,1.25,1.35,34123
RAJRAYON,20160610,0.35,0.4,0.35,0.35,10106
RAJSREESUG,20160610,53.05,59.5,53.05,58.25,521756
RAJTV,20160610,63.5,70.35,61.2,68.6,792533
RALLIS,20160610,214,219,213.1,215.95,138173
RAMANEWS,20160610,25,25.5,24.2,24.55,75612
RAMASTEEL,20160610,97.6,98.9,96,97.55,148486
RAMCOCEM,20160610,539.9,543.4,521.25,522.65,166837
RAMCOIND,20160610,121.25,122.6,118.25,119.4,39629
RAMCOSYS,20160610,695.05,703,690,695,4775
RAMKY,20160610,68.05,75.15,68.05,72.7,731927
RAMSARUP,20160610,1.45,1.55,1.45,1.45,3565
RANASUG,20160610,7,7.4,6.95,7.3,3186366
RANEENGINE,20160610,450.25,450.25,450,450.05,585
RANEHOLDIN,20160610,601.2,608.5,591,593,451
RASOYPR,20160610,0.15,0.2,0.15,0.2,3058980
RATNAMANI,20160610,505.95,505.95,485.25,491.3,2095
RAYMOND,20160610,479.75,487,472,474.8,57422
RBL,20160610,376.95,382,376,377.55,805
RCF,20160610,46.7,46.7,45.25,45.85,845740
RCOM,20160610,49,50.1,48.8,49.2,16798529
RDEL,20160610,65.4,65.5,62.65,63.15,1343505
RECLTD,20160610,163.4,165.4,162.75,163.1,2515802
REDINGTON,20160610,104,104.7,103,103.3,105609
REFEX,20160610,10.5,11.55,10.1,11.55,31973
REIAGROLTD,20160610,0.4,0.4,0.35,0.35,591601
REISIXTEN,20160610,0.25,0.25,0.25,0.25,7000
RELAXO,20160610,467,468,458.3,464.1,15050
RELBANK,20160610,1942.88,1945.35,1942.18,1942.18,86
RELCAPITAL,20160610,407.5,410.9,401.5,403.5,2334596
RELCNX100,20160610,84.6,84.7,84.6,84.65,135
RELGOLD,20160610,2577.9,2588,2566,2583.25,2431
RELGRNIFTY,20160610,790,790,785,785,36
RELIANCE,20160610,974,984.4,968.3,976.7,3729737
RELIGARE,20160610,280,280,275.6,276.1,840
RELIGAREGO,20160610,2759.95,2760,2705,2710.9,89
RELINFRA,20160610,544.5,560.4,542.5,549.8,4438333
RELNIFTY,20160610,84.94,85.25,84.27,84.27,133
RELNV20,20160610,368.7,368.7,368.7,368.7,500
REMSONSIND,20160610,47,47,44.7,44.7,1183
RENUKA,20160610,14.05,15.1,14,14.9,16481246
REPCOHOME,20160610,750.25,774.9,736.3,739.5,79202
REPRO,20160610,403,417.6,392.5,407.05,8771
RESPONIND,20160610,79,80,78.05,79.25,1030
REVATHI,20160610,770,779.5,761.8,769.5,1789
RICOAUTO,20160610,35.2,36.7,35,35.3,278685
RIIL,20160610,411.8,417.8,409,411.2,227248
RJL,20160610,124.8,124.8,121.7,122.1,3307
RKDL,20160610,8.15,8.4,8.15,8.4,13414
RKFORGE,20160610,416.5,425,415.05,419.25,45414
RMCL,20160610,13,13,11.9,12,240906
RML,20160610,351,351,325.25,337.15,8924
RMMIL,20160610,0.8,0.8,0.75,0.75,20195
ROHITFERRO,20160610,3.6,3.85,3.4,3.85,24883
ROHLTD,20160610,80.05,81,78.6,79.95,37977

ROLTA,20160610,65.6,67.2,65.3,65.95,716431
ROSSELLIND,20160610,114,114.9,109.1,110,3032
RPGLIFE,20160610,245.2,245.7,240,240.85,11405
RPOWER,20160610,52.4,53,51.9,52.2,2942945
RPPINFRA,20160610,153.6,156.25,149,151,46945
RSSOFTWARE,20160610,93.7,95.4,91.8,93.05,207749
RSWM,20160610,380,388,378.2,381.9,9432
RSYSTEMS,20160610,57.55,57.55,55.9,56.15,26882
RTNINFRA,20160610,3.75,3.8,3.65,3.75,664997
RTNPOWER,20160610,10.95,11.05,10.8,10.85,1851048
RUBYMILLS,20160610,390,405.5,387.15,394.1,4126
RUCHIRA,20160610,65.6,65.6,63.5,64.3,29346
RUCHISOYA,20160610,20.4,21,20.25,20.45,873434
RUPA,20160610,296.05,298.95,292.1,296.9,7213
RUSHIL,20160610,436.85,443.85,430,434.15,611850
SABTN,20160610,269.1,269.1,257,261.65,26948
SADBHAV,20160610,296,302,280,286.5,375112
SADBHIN,20160610,106,108.2,101,102.05,382021
SAGCEM,20160610,589.75,610,578,594.7,21860
SAIL,20160610,45.1,46,44.65,45.1,8822286
SAKHTISUG,20160610,35.6,39.1,35.25,38.5,1674773
SAKSOFT,20160610,211.5,218.5,211.5,215.65,5112
SAKUMA,20160610,74.95,75.7,73.5,73.75,29127
SALORAINTL,20160610,41,43.95,40.75,41.9,5236
SALSTEEL,20160610,2.3,2.75,2.3,2.4,36915
SALZERELEC,20160610,208.35,221,208.35,213.95,73642
SAMBHAAV,20160610,4.6,4.6,4.2,4.5,9281
SAMTEL,20160610,0.45,0.55,0.45,0.55,10438
SANDESH,20160610,786.15,808,786.05,795.45,2693
SANGAMIND,20160610,269,272.05,265,269.8,8792
SANGHIIND,20160610,72.9,73.3,71.75,72.2,137003
SANGHVIFOR,20160610,40.2,42.9,40.2,40.35,4754
SANGHVIMOV,20160610,264,265,260.2,261.2,61257
SANOFI,20160610,4220.05,4297.95,4201,4206,1909
SANWARIA,20160610,5.1,5.15,4.9,5.1,78369
SARDAEN,20160610,116.95,119.9,113,115.35,113227
SAREGAMA,20160610,300,307.4,295,297.05,18727
SARLAPOLY,20160610,59.1,59.95,58.1,58.45,27727
SASKEN,20160610,324.85,328,322,323,21215
SATHAISPAT,20160610,58,60.2,57,57.5,39066
SATIN,20160610,385,449,382,418.55,1018171
SBBJ,20160610,501,508.4,498,503.55,34945
SBIN,20160610,209.35,211.5,205.3,205.95,25598224
SBT,20160610,395.15,403.3,391,397.5,33964
SCHNEIDER,20160610,144,145.8,140.1,141.9,79019
SCI,20160610,68.6,69.8,67.6,67.9,478040
SDBL,20160610,162,162.7,160.1,162.3,21090
SEAMECLTD,20160610,93.5,95,91.5,92.1,5336
SEINV,20160610,162,167.95,162,167.95,277
SELAN,20160610,223,227,216.8,220,174330
SELMCL,20160610,3.2,3.45,3.1,3.3,245642
SEQUENT,20160610,138.25,142.9,138.25,140.2,91149
SESHAPAPER,20160610,267.95,270,263,268.4,1839
SETFGOLD,20160610,2726,2740,2722.15,2731.65,4450
SETFNIF50,20160610,82.2,84,82,82.86,836
SETFNIFBK,20160610,178.85,180.35,178.85,180.35,60
SETFNN50,20160610,202.25,202.6,202.25,202.42,25
SEZAL,20160610,5.9,5.9,5.7,5.7,1349
SFCL,20160610,106,106.95,104.2,106.25,3726
SGFL,20160610,2,2,2,2,100

SGJHL,20160610,6.55,6.55,6.1,6.25,10672
SGL,20160610,5.85,5.85,5,5.05,83561
SHAHALLOYS,20160610,8,8,8,8,1086
SHAKTIPUMP,20160610,157.05,158.9,154,154.65,13823
SHALPAINTS,20160610,137,138.85,134.5,135.25,17304
SHANTIGEAR,20160610,106.4,106.4,102.85,103.7,6971
SHARDACROP,20160610,370.6,382.75,368.25,370.55,40472
SHARDAMOTR,20160610,850,869.9,850,851,304
SHARONBIO,20160610,9.1,9.4,9.1,9.15,154161
SHEMAROO,20160610,323.95,324.55,316.4,318,8288
SHILPAMED,20160610,458.7,461.05,453.45,458.85,21228
SHILPI,20160610,130,133.7,129.5,130.35,275314
SHIRPUR-G,20160610,83.5,99.7,83,91.55,504568
SHIVAMAUTO,20160610,46.15,46.95,45.3,45.9,32246
SHIVTEX,20160610,121.9,123.7,120,121.4,23081
SHK,20160610,223.9,228,220.2,221.5,141638
SHOPERSTOP,20160610,354,361,352.65,357.6,5220
SHREECEM,20160610,13597,13700,13498.25,13582.35,6817
SHREEPUSHK,20160610,114,114.8,111.5,112.45,99781
SHREERAMA,20160610,7.6,7.8,7.1,7.4,63113
SHRENUJ,20160610,3.6,3.6,3.6,3.6,256816
SHREYANIND,20160610,47,48.8,46.85,47.75,1870
SHREYAS,20160610,391,417.45,390.95,406.5,166820
SHRIASTER,20160610,2.9,2.9,2.7,2.9,90
SHRIPISTON,20160610,404.25,404.25,404.25,404.25,4
SHRIRAMCIT,20160610,1709.95,1725,1690.5,1699.05,24192
SHRIRAMEPC,20160610,22.8,25.9,22.8,23.6,307419
SHYAMCENT,20160610,6.05,6.2,6,6.05,5805
SHYAMTEL,20160610,29.8,29.9,28.85,29.7,2840
SICAGEN,20160610,17.5,18,17.4,17.7,20968
SICAL,20160610,154.4,163,154,159.6,157112
SIEMENS,20160610,1249.9,1269.6,1235,1243.6,268059
SIGNET,20160610,22.05,23.85,22.05,23.85,502515
SIL,20160610,21.1,22,21.1,21.55,7440
SILINV,20160610,86.95,95,86.9,92.85,13210
SIMBHALS,20160610,33.85,36.5,33.4,35.95,419990
SIMPLEX,20160610,24.85,25.5,24.65,24.75,2415
SIMPLEXINF,20160610,271.05,286.4,268.1,275.15,11656
SINTEX,20160610,78.2,78.9,77,77.5,1291535
SITASHREE,20160610,10.7,10.7,9.55,9.6,1245
SITICABLE,20160610,37.7,38.15,37.2,37.45,107412
SIYSIL,20160610,1052.05,1052.05,1016.25,1024.55,1003
SJVN,20160610,28,28.2,27.65,27.7,208527
SKFINDIA,20160610,1234,1240,1206,1212.45,2546
SKIL,20160610,23,24.4,22.5,23.35,19634
SKIPPER,20160610,149,150,145,145.65,51726
SKMEGGPROD,20160610,70.55,70.55,69.2,69.3,48637
SKSMICRO,20160610,676.7,684.5,671.05,678.55,1315203
SMARTLINK,20160610,97,97,95.85,96.45,18912
SMLISUZU,20160610,1018,1053.8,1017.6,1025,77439
SMPL,20160610,2.1,2.25,2.1,2.1,105056
SMSPHARMA,20160610,94.4,94.75,92.7,93.7,25188
SNOWMAN,20160610,71.5,77.75,71.5,76.45,4729647
SOBHA,20160610,304.25,305.35,301.05,303.75,20276
SOLARINDS,20160610,3139,3290.5,3083.05,3178.55,29191
SOMANYCERA,20160610,509.6,519.35,507,514.35,12072
SOMATEX,20160610,6.2,6.4,6,6.05,7913
SONASTEER,20160610,47.05,51.6,47.05,50.1,283441
SONATSOFTW,20160610,151.5,157.1,151.4,152.15,174925
SOTL,20160610,595.8,615,580,586.9,10252

SOUTHBANK,20160610,20.35,20.7,20.3,20.45,5052939
SPARC,20160610,275,277.9,274,274.5,107582
SPECIALITY,20160610,89.7,101.8,89.2,96.55,259131
SPENTEX,20160610,3.1,3.5,3.05,3.4,139739
SPHEREGSL,20160610,52.65,63.45,51.5,53.7,14055
SPIC,20160610,22.7,23.1,22.2,22.3,139409
SPICEMOBI,20160610,12.9,13.35,12.5,12.95,27469
SPLIL,20160610,29.9,31.5,29.9,30.5,22022
SPMLINFRA,20160610,61,62,60.1,60.45,2122
SPYL,20160610,1.1,1.2,1.05,1.05,32091
SQSBFSI,20160610,1128.95,1145,1115.1,1118.25,5557
SREINFRA,20160610,59.3,60.8,58.85,59.55,673824
SRF,20160610,1270,1281.45,1243.3,1250.25,174658
SRGINFOTEC,20160610,0.2,0.25,0.2,0.25,600
SRHHYPOLTD,20160610,89.45,89.5,87.15,87.65,8516
SRIPIPES,20160610,251.4,255.9,250,252.1,72156
SRSLTD,20160610,11.8,12.15,10.9,11.1,1454469
SRTRANSFIN,20160610,1200,1206.7,1180.4,1184.7,329343
SSWL,20160610,439.5,451.85,436.55,441.55,49975
STAR,20160610,1120,1134,1104.75,1110.35,226894
STARPAPER,20160610,42.6,43.8,42.6,43,10638
STCINDIA,20160610,101.9,104.9,98.35,99.3,809655
STEL,20160610,29.85,29.85,27,27.05,5400
STERLINBIO,20160610,3.25,3.3,3.15,3.15,118742
STERTOOLS,20160610,455,455,446.95,451,733
STOREONE,20160610,131.55,133.75,121.1,127.35,119664
STRTECH,20160610,96,97.75,95.25,96.5,966105
SUBEX,20160610,9.35,9.8,9.25,9.5,4605881
SUBROS,20160610,93.5,97.2,93,93.9,123698
SUDAR,20160610,2.55,2.65,2.55,2.6,26909
SUDARSCHEM,20160610,156.45,159.5,151.1,152.65,197504
SUJANATWR,20160610,8.3,8.6,7.9,8.25,179182
SUJANAUNI,20160610,1.05,1.15,1,1.05,176471
SUMEETINDS,20160610,11.5,11.9,11.4,11.6,231266
SUMMITSEC,20160610,331.5,331.5,318.2,327,451
SUNCLAYLTD,20160610,2047.8,2099,2025.3,2064.25,468
SUNDARAM,20160610,2.5,2.6,2.45,2.5,89281
SUNDARMFIN,20160610,1449.95,1460,1447,1450.9,11196
SUNDRMBRAK,20160610,272,286.65,272,280,18543
SUNDRMFAST,20160610,168.95,172,166.1,167.45,356187
SUNFLAG,20160610,26.45,26.7,25.2,25.5,1141620
SUNILHITEC,20160610,172,172.9,165.2,167.7,41450
SUNPHARMA,20160610,745.85,747,738.4,741.4,2785032
SUNTECK,20160610,218,227.8,214.6,221.8,74756
SUNTV,20160610,359.1,375.05,356.65,369.45,1880280
SUPERHOUSE,20160610,169,170.05,163.05,164.05,6065
SUPERSPIN,20160610,7.25,7.3,7,7.15,20160
SUPPETRO,20160610,190.85,198.85,188.25,196,295157
SUPRAJIT,20160610,185,185.85,180.05,182.3,46222
SUPREMEIND,20160610,909.95,909.95,887.3,890.1,41033
SUPREMEINF,20160610,100.35,102.5,95.7,97.55,140681
SUPREMETEX,20160610,3.6,3.75,3.6,3.65,8940
SURANACORP,20160610,1.55,1.55,1.55,1.55,10
SURANAIND,20160610,5.65,5.65,5.3,5.55,3104
SURANASOL,20160610,20.8,21.15,20.6,20.75,18191
SURANAT&P,20160610,4.75,4.8,4.65,4.65,3939
SURYAJYOTI,20160610,6.9,6.9,6.9,6.9,4500
SURYALAXMI,20160610,146.7,147.55,145,146.35,53628
SURYAROSNI,20160610,160,162.35,158.25,158.7,184258
SUTLEJTEX,20160610,556,562.8,550.1,552.95,5019

SUVEN,20160610,211,212.75,208,209.5,114467
SUZLON,20160610,17.2,17.7,16.9,17.25,55970574
SVOGL,20160610,3.3,3.35,3.2,3.3,86514
SWANENERGY,20160610,58.6,59.55,58,58.5,389575
SWARAJENG,20160610,1103.05,1125.05,1103,1105.05,2693
SWELECTES,20160610,410.35,419,400.4,405.5,3787
SYMPHONY,20160610,2347,2381.05,2340,2349.95,4086
SYNCOM,20160610,6.85,7,6.75,6.9,70139
SYNDIBANK,20160610,67,68.45,66.35,66.7,2397431
SYNGENE,20160610,376.25,385.2,376.25,383.15,50846
TAINWALCHM,20160610,41.5,41.5,40.4,41.5,932
TAJGVK,20160610,102.5,103.85,100.3,100.95,32793
TAKE,20160610,174,177.55,169.05,170.3,534398
TALBROAUTO,20160610,109.9,111,108.1,108.85,16115
TALWALKARS,20160610,218.05,226,218.05,220.9,110182
TANLA,20160610,33,34.3,32.6,33.7,379406
TANTIACONS,20160610,15.75,15.75,14.2,15.2,585
TARAJEWELS,20160610,33.25,34.35,32.8,33.7,71358
TARAPUR,20160610,4.9,5.15,4.85,5.1,14553
TARMAT,20160610,30,30,29,29,7033
TATACHEM,20160610,434,434.85,427.2,428.8,515029
TATACOFFEE,20160610,91.5,92.45,90.2,90.75,335175
TATACOMM,20160610,449,453.55,443.2,445.35,227421
TATAELXSI,20160610,1794,1816,1790.05,1795.75,142697
TATAGLOBAL,20160610,125.3,126,122.7,123.65,900666
TATAINVEST,20160610,518.6,521.8,517.1,518.6,4331
TATAMETALI,20160610,338,348.1,335,348.1,2027768
TATAMOTORS,20160610,466.75,466.75,454.5,456.95,7039858
TATAMTRDVR,20160610,321.3,321.9,310.6,312.65,3125984
TATAPOWER,20160610,75.75,76.65,75.4,76.2,2779257
TATASPONGE,20160610,607.5,618.8,598,602.9,469766
TATASTEEL,20160610,342,344.5,333.5,334.4,5506426
TBZ,20160610,67.5,68.5,65.55,66.3,166165
TCI,20160610,302.55,307.7,301.15,304.35,143809
TCIDEVELOP,20160610,303.7,339,303.7,339,209
TCIFINANCE,20160610,21.7,21.85,20.7,21.3,14149
TCS,20160610,2566,2603.25,2553.2,2555.75,698416
TDPOWERSYS,20160610,219.25,223.9,219,219.05,11053
TEAMLEASE,20160610,915.75,917,901.7,907.1,1182
TECHIN,20160610,3.45,3.45,3.45,3.45,2958
TECHM,20160610,535.7,540.45,530.75,537.55,565211
TECHNO,20160610,536,543.95,531,538.3,16309
TECHNOFAB,20160610,180.95,183.95,168.35,172.2,5949
TEXINFRA,20160610,33.35,33.35,32.75,33.1,44557
TEXMOPIPES,20160610,30.6,30.6,29.35,29.6,61534
TEXRAIL,20160610,100.5,101.4,98.1,98.7,237770
TFCILTD,20160610,38.95,39.7,38.15,38.4,222624
TFL,20160610,7.95,7.95,7.15,7.8,330
TGBHOTELS,20160610,59.8,61.05,57.9,58.7,59057
THANGAMAYL,20160610,222.15,228.9,220,228.05,2765
THEMISMED,20160610,609,609,550.05,558.55,17104
THERMAX,20160610,787.6,805,782.1,799.75,88748
THIRUSUGAR,20160610,83.1,93.05,80.7,93.05,122415
THOMASCOOK,20160610,185.75,186.7,183.1,184.7,45770
THOMASCOTT,20160610,10.5,10.5,10.5,10.5,100
THYROCARE,20160610,604.95,609.8,590.8,596.55,197831
TI,20160610,16.05,16.35,15.7,15.8,333243
TIDEWATER,20160610,5751.85,5780,5670,5679.4,1577
TIIL,20160610,240.35,247.9,240.35,244.75,7134
TIJARIA,20160610,4.55,4.55,4.3,4.55,3735

TIL,20160610,268.95,284.35,264.55,274.1,38106
TIMETECHNO,20160610,49.75,50,49.25,49.5,238359
TIMKEN,20160610,550.1,555.6,538,539.95,7803
TINPLATE,20160610,83.8,88.95,83.75,87.6,2446582
TIPSINDLTD,20160610,54.15,58.75,54.15,57.65,4923
TIRUMALCHM,20160610,275,277.8,266.5,268.65,46358
TITAN,20160610,364.2,366.65,360.6,362,422023
TNPETRO,20160610,20.7,21,20.4,20.5,31747
TNPL,20160610,265.05,271.75,262.55,264.05,109001
TNTELE,20160610,2.55,2.75,2.55,2.65,604
TODAYS,20160610,2.65,2.8,2.65,2.8,1110
TOKYOPLAST,20160610,57,64.9,55.6,61.8,42432
TORNTPHARM,20160610,1367.9,1376,1342.5,1350.5,92775
TORNTPOWER,20160610,183.1,184.8,182,183.95,441780
TPLPLASTEH,20160610,393.65,404,370,389.45,17394
TREEHOUSE,20160610,49.3,51.75,48.5,49.55,554047
TRENT,20160610,1700.5,1710,1680,1688.15,2052
TRF,20160610,326.55,352,321.05,339.55,544001
TRICOM,20160610,1.55,1.6,1.55,1.6,19773
TRIDENT,20160610,50.2,50.4,49.45,49.55,313689
TRIGYN,20160610,129,134.8,126.3,128.9,569474
TRIL,20160610,347,353.4,340,342.2,12585
TRITURBINE,20160610,111.8,115.5,111.3,114.95,186531
TRIVENI,20160610,55.7,58.5,55.1,57.6,3133818
TTKHLTCARE,20160610,918.55,936.5,912,922.75,564
TTKPRESTIG,20160610,4571.05,4597,4520,4532.3,1176
TTL,20160610,46.25,47,45.5,45.5,2037
TTML,20160610,6.6,6.75,6.55,6.65,1618480
TUBEINVEST,20160610,450.5,469.9,450.5,458.15,149719
TULSI,20160610,3.8,4.05,3.8,3.95,3978
TV18BRDCST,20160610,42.3,42.45,40.7,40.85,8208071
TVSELECT,20160610,101.75,103.4,99.5,100.15,51419
TVSMOTOR,20160610,290.4,292.35,285.7,286.7,1277187
TVSSRICHAK,20160610,2329.05,2349,2311,2324.85,1342
TVTODAY,20160610,302,308,291.6,294.05,137707
TWL,20160610,91,92.7,90.2,91.1,627972
UBHOLDINGS,20160610,20.15,20.5,19.85,20,106902
UBL,20160610,740,747,735,737.5,102814
UCALFUEL,20160610,109.1,111.85,109,109.15,31027
UCOBANK,20160610,37.2,38.6,36.55,36.8,5246386
UFLEX,20160610,219.25,226.7,217.8,222.5,661911
UFO,20160610,535,549.95,531,543.7,64314
UGARSUGAR,20160610,30.75,36.75,30.4,36.75,7794334
UJAAS,20160610,23.3,23.95,22.55,23.3,432534
UJJIVAN,20160610,364.9,379.7,363,367.55,3673263
ULTRACEMCO,20160610,3365,3395.75,3327.75,3384.65,247285
UMANGDAIRY,20160610,67.25,67.3,65.1,65.95,2677
UMESLTD,20160610,2.7,2.7,2.7,2.7,3000
UNICHEMLAB,20160610,246,250.25,245,247.45,28950
UNIENTER,20160610,53.05,54.2,52.75,53.15,25522
UNIONBANK,20160610,121.1,122.75,119.1,120.5,4020451
UNIPLY,20160610,169.7,170,161.3,164.2,18217
UNITECH,20160610,3.9,4.15,3.85,4.05,30632546
UNITEDBNK,20160610,18.1,18.65,18.1,18.4,224678
UNITEDTEA,20160610,413.15,420.05,406,409.55,266
UNITY,20160610,9.45,9.5,9.05,9.35,47494
UNIVCABLES,20160610,83,84.6,82.3,82.95,3596
UPERGANGES,20160610,216.5,262.25,213.35,262.25,873280
UPL,20160610,586.6,589.75,578.05,580,1613356
USHAMART,20160610,13.1,13.1,12.65,12.75,313644

USHERAGRO,20160610,25.3,25.3,24.7,24.9,77094
UTINIFTETF,20160610,825.35,831.35,822.15,822.15,31
UTISENSETF,20160610,267.35,267.35,267.35,267.35,15
UTTAMSTL,20160610,28,29.85,28,28.6,334572
UTTAMSUGAR,20160610,57.25,69.2,56.4,68.8,1809692
V2RETAIL,20160610,52.65,53.2,51.15,51.4,68195
VADILALIND,20160610,665,680.8,657,659.6,33393
VAIBHAVGBL,20160610,282,304,282,289.9,35688
VAKRANGEE,20160610,162.5,167.9,162.5,166.55,2461689
VALECHAENG,20160610,32.5,33.3,31.1,31.35,157002
VALUEIND,20160610,12.3,12.3,11.4,11.8,19937
VARDHACRLC,20160610,33.9,33.9,33,33.25,31333
VARDMNPOLY,20160610,48.1,48.5,47.25,47.65,11237
VASCONEQ,20160610,27.9,29,27.5,27.7,293930
VASWANI,20160610,7.7,7.7,6.9,7.25,7214
VEDL,20160610,115.05,117.65,114.5,116.8,21166591
VENKEYS,20160610,386,402,386,392.95,37700
VENUSREM,20160610,84,85.5,81.15,82.7,59253
VESUVIUS,20160610,840.45,842.75,825,835.15,648
VETO,20160610,122.05,123.9,121,121.75,99307
VGUARD,20160610,1315.5,1343.25,1306.95,1320.1,13252
VHL,20160610,1130,1130.9,1070,1127.7,119
VICEROY,20160610,17.4,17.9,17.25,17.35,76706
VIDEOIND,20160610,103,108,103,104.35,166065
VIDHIDYE,20160610,54.5,55.4,46.2,54.65,52672
VIJAYABANK,20160610,32.2,32.5,31.8,31.95,287428
VIJSHAN,20160610,8.85,9,8.65,9,2365
VIKASECO,20160610,13.95,14.1,13.45,13.7,1982944
VIMALOIL,20160610,40.8,42.5,40.8,42.15,3748
VIMTALABS,20160610,73.3,73.85,72.25,72.4,14621
VINATIORGA,20160610,539.8,551.7,510.55,521.1,66732
VINDHYATEL,20160610,622,630,612.05,620,3470
VINYLINDIA,20160610,66,66.95,64.8,65.6,13810
VIPIND,20160610,111,113.7,111,111.45,192309
VIPULLTD,20160610,56,56,53.8,54.85,140224
VISAKAIND,20160610,156.25,162.4,156.25,157.8,146469
VISASTEEL,20160610,13.6,16.4,13.6,16.4,471038
VISESHINFO,20160610,0.1,0.1,0.05,0.1,1241062
VISHNU,20160610,254.65,254.65,239,246,9898
VISUINTL,20160610,0.85,0.85,0.85,0.85,2000
VIVIDHA,20160610,4.05,4.05,3.8,3.9,220344
VIVIMEDLAB,20160610,80.4,84.5,79.85,82.35,192104
VKSPL,20160610,0.1,0.15,0.1,0.15,7449
VLSFINANCE,20160610,46.4,49.3,45.7,46.7,158499
VMART,20160610,495,496.95,482,485.65,2097
VOLTAMP,20160610,797,800,780.3,782.8,16117
VOLTAS,20160610,332,332.95,325.5,327.05,1219382
VRLLOG,20160610,306,314.8,304.1,309.95,1029870
VSSL,20160610,73.3,82.5,70,77.1,142086
VSTIND,20160610,1657,1678.95,1649.1,1666.85,72193
VSTTILLERS,20160610,1914.85,1994,1905,1923.45,33056
VTL,20160610,856,866.7,850,860.2,40741
WABAG,20160610,636,643,620,622.15,97326
WABCOINDIA,20160610,5728,5792,5645,5760.3,2624
WALCHANNAG,20160610,151.7,152.5,146.3,147.55,259429
WANBURY,20160610,41,43.65,40.1,41.65,4372
WEBELSOLAR,20160610,46.5,46.85,45.1,45.45,13173
WEIZFOREX,20160610,180.95,184.9,175.05,180.4,672
WEIZMANIND,20160610,19.85,23,19.85,21.45,4920
WELCORP,20160610,72.5,75.95,71.7,74.8,3283138

WELENT,20160610,59.05,62.95,59,61.85,136365
WELINV,20160610,53,53.15,53,53.1,218
WELSPUNIND,20160610,108.7,113.75,108.45,112.4,1657739
WENDT,20160610,1800,1800,1781,1795.35,32
WHEELS,20160610,1171,1221.95,1142.5,1181.7,47157
WHIRLPOOL,20160610,790,800,772.5,776.95,8244
WILLAMAGOR,20160610,57.3,59.4,57.3,58.5,5749
WINDMACHIN,20160610,36.5,37.3,36.35,36.75,19180
WINSOME,20160610,1.55,1.65,1.55,1.65,38200
WIPRO,20160610,544.5,547.15,543,545.35,1192347
WOCKPHARMA,20160610,942,953.55,934.2,938.55,408971
WONDERLA,20160610,389,399.9,389,394.85,45268
WSI,20160610,8.5,8.5,8,8.25,2078
WSTCSTPAPR,20160610,75.35,77.4,74.9,75.05,100737
XCHANGING,20160610,77.55,78.5,77.15,77.85,16169
XPROINDIA,20160610,42.8,44.75,42.55,43.05,4224
YESBANK,20160610,1042.6,1068.4,1040.6,1063.3,3495345
ZANDUREALT,20160610,1458,1464.9,1418.3,1426.9,2444
ZEEL,20160610,459,464.4,457,458.75,838038
ZEELEARN,20160610,28.05,28.65,28.05,28.35,128754
ZEEMEDIA,20160610,23.35,24.2,22.75,23,3849782
ZENITHBIR,20160610,0.65,0.7,0.65,0.7,9000
ZENSARTECH,20160610,928,955,928,950.65,18511
ZENTEC,20160610,66.95,68.8,65.15,67.5,48036
ZICOM,20160610,43.6,47.2,43.25,47.2,273132
ZODIACLOTH,20160610,216,218,211.65,215,464
ZODJRDMKJ,20160610,37,37.8,34.55,37.8,300
ZUARI,20160610,183.55,187,182.1,182.65,12631
ZUARIGLOB,20160610,103,104.2,101.5,102,1683
ZYDUSWELL,20160610,774,774,760,764.15,3279
NSENIFTY,20160610,8180.25,8265.60,8162.85,8170.05,187757375,0
NIFTYJUNIOR,20160610,19921.10,19984.45,19759.30,19779.50,108049210,0
NIFTYLIQ15,20160610,3242.10,3274.10,3222.05,3227.65,112100006,0
NSE100,20160610,8285.10,8360.90,8261.30,8267.45,295806585,0
NIFTY200,20160610,4285.90,4325.10,4273.55,4276.70,516524558,0
NSE500,20160610,6846.05,6907.30,6828.50,6832.05,911812390,0
MIDCAP50,20160610,3394.20,3427.45,3378.20,3384.60,119075331,0
NIFTYAUTO,20160610,8765.65,8834.40,8677.60,8688.30,28832573,0
BANKNIFTY,20160610,17830.20,18051.50,17815.25,17828.60,94174779,0
NIFTYENERGY,20160610,8553.60,8630.50,8507.95,8546.90,22243752,0
NIFTYFINSERVICE,20160610,7251.80,7334.20,7231.85,7236.10,55482175,0
NIFTYFMGC,20160610,20812.10,21029.80,20688.80,20704.50,13415393,0
NSEIT,20160610,11226.45,11320.40,11210.60,11229.05,12821894,0
NIFTYMEDIA,20160610,2592.00,2622.65,2587.40,2590.85,17204210,0
NIFTYMETAL,20160610,2118.00,2144.15,2108.35,2113.75,81215406,0
NIFTYPHARMA,20160610,10657.30,10756.80,10620.40,10657.60,9391384,0
NIFTYPSUBANK,20160610,2550.75,2580.60,2512.15,2519.35,77625808,0
NIFTYREALTY,20160610,187.35,189.50,185.70,186.25,61973333,0
NIFTYCOMMODITIES,20160610,2639.85,2664.05,2627.95,2635.40,108830841,0
NIFTYCONSUMPTION,20160610,3635.60,3667.80,3622.20,3624.50,53617924,0
NIFTYCPSE,20160610,1939.90,1953.50,1913.95,1916.15,12299030,0
NIFTYINFRA,20160610,2784.30,2817.75,2779.05,2792.15,103540807,0
NIFTYMNC,20160610,9309.85,9361.35,9258.90,9266.50,38764774,0
NIFTYPSE,20160610,3064.35,3090.35,3042.80,3045.65,58257748,0
NIFTYSERVSECTOR,20160610,10587.65,10702.40,10577.65,10583.85,144210360,0
NIFTYSHARIAH25,20160610,-,-,-,3215.77,32822029,0
NIFTY50SHARIAH,20160610,-,-,-,1828.75,37630529,0
NIFTY500SHARIAH,20160610,-,-,-,2168.33,112645187,0
NIFTY100EQUALWEIGHT,20160610,-,-,-,10305.93,295806585,0
NSEDEFTY,20160610,-,-,-,4238.24,-,0

NIFTY50DIVPOINT,20160610,30.15,30.15,30.15,30.15,-,0
NIFTYDIVOPPS50,20160610,1910.45,1927.95,1899.00,1901.20,125347089,0
NIFTYALPHA50,20160610,-,-,-,8602.65,54478283,0
NIFTYHIGHBETA50,20160610,-,-,-,1420.38,398963688,0
NIFTYLOWVOL50,20160610,-,-,-,7740.65,58538033,0
NIFTYQUALITY30,20160610,2111.55,2126.20,2100.05,2101.90,49217084,0
NIFTY50VALUE20,20160610,3640.95,3678.25,3628.20,3633.30,102741087,0
NIFTYGROWSECT15,20160610,5275.15,5327.95,5262.50,5265.80,26199256,0
VIX,20160610,15.67,16.27,14.55,15.97,0,0