20MICRONS,20160617,29.9,30.25,29.2,29.

3,10631
3IINFOTECH,20160617,5.6,5.65,4.95,5.4,14553000
3MINDIA,20160617,12550,12550,12400,12428.15,276
8KMILES,20160617,1699,1859.85,1696.4,1831.15,98846
A2ZINFRA,20160617,37,37.25,34.8,35.2,1169881
AARTIDRUGS,20160617,454.6,459,453.2,456.55,4267
AARTIIND,20160617,505.45,509,495.05,497.3,14223
AARVEEDEN,20160617,73.75,77.9,70.15,72.05,37468
ABAN,20160617,209.45,213.6,208.1,209.55,768189
ABB,20160617,1240,1254.5,1230.75,1238.85,65727
ABBOTINDIA,20160617,4438,4520,4388,4392.85,3420
ABFRL,20160617,130,134.5,129.5,132.65,370723
ABGSHIP,20160617,32,32,29.8,30.05,306365
ABIRLANUVO,20160617,1039.75,1054.9,1026.6,1035.4,230613
ACC,20160617,1555,1559.4,1544.6,1555.4,159057
ACCELYA,20160617,1099.25,1114,1090.1,1098.45,9092
ACE,20160617,40.7,42.3,40.3,40.95,323369
ACROPETAL,20160617,2.5,2.5,2.35,2.35,1544
ADANIENT,20160617,79.3,81.2,78.4,78.8,3015068
ADANIPORTS,20160617,209,209.5,206.45,207.7,2988774
ADANIPOWER,20160617,30.1,30.3,29.65,29.8,2351258
ADANITRANS,20160617,34.25,34.8,33.6,34.55,787683
ADFFOODS,20160617,86.4,89.95,85.55,86.05,39021
ADHUNIK,20160617,7.9,8.1,7.65,7.7,66963
ADI,20160617,300,321.95,300,315,14549
ADLABS,20160617,83.15,85.3,80.65,81.45,469795
ADORWELD,20160617,288,290,280.15,283.1,2985
ADSL,20160617,33.25,33.8,32.15,32.45,121073
ADVANIHOTR,20160617,55.65,58.3,54.6,57.25,7704
ADVANTA,20160617,597.95,607.35,593,594.35,28418
AEGISCHEM,20160617,121.6,123.3,119.1,120.05,350735
AFL,20160617,56,57,55.45,55.6,2328
AGARIND,20160617,130,135.25,128.5,130.45,2729
AGCNET,20160617,61.5,63.8,61.25,62.05,924
AGRODUTCH,20160617,2.45,2.6,2.35,2.35,20040
AHLEAST,20160617,171.1,188.75,166,182,1227
AHLUCONT,20160617,276,277.5,271.55,272.85,7391
AHLWEST,20160617,147,148,136.05,143.55,1802
AIAENG,20160617,1051,1060.3,1021.15,1035.05,12095
AICHAMP,20160617,31.5,31.5,29.6,30,3
AIFL,20160617,258,258,255.3,255.45,40713
AIL,20160617,627.2,627.25,610.15,616.05,6260
AJANTPHARM,20160617,1509.8,1517.2,1485,1502.45,83348
AJMERA,20160617,152.7,157.45,152.05,154.35,118556
AKSHOPTFBR,20160617,16.25,16.35,15.4,15.55,1339326
AKZOINDIA,20160617,1519,1534.3,1512,1515.1,3366
ALANKIT,20160617,131.7,136,127.1,128.65,227107
ALBERTDAVD,20160617,322,322,310.05,320,335
ALBK,20160617,58.65,58.8,56.8,58.25,5603311
ALCHEM,20160617,22.1,23.4,22.1,22.75,9915
ALEMBICLTD,20160617,38,38.15,37.3,37.4,83504
ALICON,20160617,313.5,320.95,306.55,308.2,2028
ALKALI,20160617,54.4,54.4,52.3,53.15,4933
ALKEM,20160617,1385,1415,1370.4,1385.15,569556
ALKYLAMINE,20160617,331,340.5,330.1,339.15,4863
ALLCARGO,20160617,165.05,166.7,162,162.8,74149
ALLSEC,20160617,185.35,188.95,184.2,184.8,9805
ALMONDZ,20160617,12.2,14.35,12.2,12.65,4551
ALOKTEXT,20160617,3.95,4.05,3.85,3.85,2667179
ALPA,20160617,28.6,29.4,28,29.4,24463

ALPHAGEO,20160617,765.4,792,760,766.15,44761
ALPSINDUS,20160617,6.15,6.4,5.55,6.05,31392
ALSTOMT&D,20160617,368,368,355,357.6,52680
AMARAJABAT,20160617,866,870.1,861,865.15,106362
AMBIKCO,20160617,814.5,814.5,805,806,3118
AMBUJACEM,20160617,235.1,237.2,234,235.9,978870
AMDIND,20160617,26.35,27,26.3,26.4,6007
AMRUTANJAN,20160617,404,408.5,398.1,400.25,5740
AMTEKAUTO,20160617,35.85,36.75,35.4,36.15,1839636
AMTL,20160617,33.95,33.95,30.65,31.4,2969
ANANDAMRUB,20160617,22.5,24,22.35,24,692
ANANTRAJ,20160617,48.4,51.25,48.4,49.75,2679601
ANDHRABANK,20160617,55.05,55.15,53.6,54.55,4219821
ANDHRACEMT,20160617,7.9,8.25,7.85,7.85,140372
ANDHRSUGAR,20160617,230,230.7,196.6,208.6,976239
ANGIND,20160617,16.05,16.3,15.4,15.6,73886
ANIKINDS,20160617,28.5,28.5,28.5,28.5,100
ANKITMETAL,20160617,1.6,1.65,1.55,1.6,95797
ANSALAPI,20160617,21.9,23,21.6,22.05,485323
ANSALHSG,20160617,25.8,27.6,25.5,26.85,151839
ANTGRAPHIC,20160617,0.7,0.7,0.6,0.65,13801
APARINDS,20160617,524.95,524.95,516.2,518.7,17241
APCOTEXIND,20160617,355.25,382,355.1,363.95,29838
APLAPOLLO,20160617,892,913.75,892,907.35,5169
APLLTD,20160617,539.9,539.9,524,527.05,57245
APOLLOHOSP,20160617,1319,1320.2,1290,1294.95,335605
APOLLOTYRE,20160617,149.15,150.3,147.8,148.9,1241361
APOLSINHOT,20160617,265,265,259.9,259.9,15
APTECHT,20160617,75.5,81.15,74.1,78.75,2060523
ARCHIDPLY,20160617,52.55,52.55,50.1,50.45,18119
ARCHIES,20160617,22.55,22.9,22.15,22.55,40492
ARCOTECH,20160617,375,377,366.1,367.75,174577
ARIES,20160617,114,122.4,112.35,114.7,119773
ARIHANT,20160617,41.25,41.25,41.25,41.25,100
ARMANFIN,20160617,240,240,229.5,229.5,139
AROGRANITE,20160617,45.6,46,45.6,45.9,2311
ARROWGREEN,20160617,459.05,459.05,440.3,445.95,8040
ARROWTEX,20160617,39.2,39.5,38.75,39.35,20396
ARSHIYA,20160617,23.05,24.5,23,24.05,313645
ARSSINFRA,20160617,61,64.15,61,62.6,792450
ARVIND,20160617,311.6,312.3,306.15,309,724281
ARVINFRA,20160617,84.1,85.45,83,83.45,44712
ASAHIINDIA,20160617,155.95,156.9,152.05,152.95,8629
ASAHISONG,20160617,213,216.4,196.15,205.55,164664
ASAL,20160617,55.55,55.9,51.6,52.3,18950
ASHAPURMIN,20160617,66.7,67.35,64.5,65.25,40747
ASHIANA,20160617,157.8,160.95,155,155.1,65367
ASHIMASYN,20160617,14.75,15.1,14.35,14.5,69788
ASHOKA,20160617,135.45,136.1,134,135.4,67835
ASHOKLEY,20160617,100.25,100.5,97.35,98.75,16794464
ASIANHOTNR,20160617,105.35,108.7,104.1,105.7,836
ASIANPAINT,20160617,1010,1014.85,994,999.6,365441
ASIANTILES,20160617,180.1,200,180.1,189.4,464196
ASPINWALL,20160617,194.45,194.45,194.45,194.45,1936
ASSAMCO,20160617,5.9,6.2,5.85,5.95,868572
ASTEC,20160617,300,301.95,284.95,287.75,32727
ASTRAL,20160617,466,466,455.85,461.5,10042
ASTRAMICRO,20160617,121,123,118.4,118.75,610993
ASTRAZEN,20160617,1079.9,1105,1065.95,1099,5926
ATFL,20160617,524.9,530,518.5,522.2,2854

ATLANTA,20160617,39,40,38.65,38.75,34394
ATLASCYCLE,20160617,195.5,198.25,194,194.7,4859
ATNINTER,20160617,0.4,0.4,0.4,0.4,200
ATUL,20160617,1887.75,1905,1840,1897.05,16808
ATULAUTO,20160617,490,499.5,486.1,489,21938
AURIONPRO,20160617,123.35,126.5,122.75,123.15,5546
AUROPHARMA,20160617,740,742.3,724.5,727.8,1619698
AUSTRAL,20160617,0.3,0.35,0.3,0.35,112805
AUTOAXLES,20160617,646.65,646.9,631,637.1,5713
AUTOIND,20160617,45,45.85,43.35,43.8,17277
AUTOLITIND,20160617,49.55,50,49.25,49.45,4761
AVANTIFEED,20160617,457,472,456,463.2,21894
AVTNPL,20160617,31.8,31.95,30.5,30.75,42525
AXISBANK,20160617,526.9,533.9,524.7,526.9,7201452
AXISCADES,20160617,259.75,266.4,258.3,260.55,103817
AXISGOLD,20160617,2798,2838,2722.7,2809.9,415
AYMSYNTEX,20160617,100,100,98,98.15,16024
BAFNAPHARM,20160617,29.7,31.55,29.7,30.25,285581
BAGFILMS,20160617,4.3,4.3,4.2,4.2,90761
BAJAJ-AUTO,20160617,2573,2589,2555.6,2581.4,137960
BAJAJCORP,20160617,395.85,398.8,392,393.55,23995
BAJAJELEC,20160617,230.95,232.15,227.6,229.65,65129
BAJAJFINSV,20160617,2065,2099.9,2022,2056.15,183292
BAJAJHIND,20160617,21.35,21.35,20.4,20.75,10495848
BAJAJHLDNG,20160617,1544.95,1566.95,1530,1554.7,14681
BAJFINANCE,20160617,7617.45,7649.85,7475,7530.15,64118
BALAJITELE,20160617,119.95,119.95,112.3,115.2,802394
BALAMINES,20160617,241.9,257.5,240.3,249.55,141207
BALKRISIND,20160617,678.8,680.85,672,675.15,21285
BALLARPUR,20160617,16.55,16.8,15.7,15.85,1710432
BALMLAWRIE,20160617,599,607.35,596.1,604,12753
BALPHARMA,20160617,90,91.5,87.6,88.05,220823
BALRAMCHIN,20160617,115,119.8,114.2,119.05,4481181
BANARBEADS,20160617,39,39.8,39,39.1,1153
BANARISUG,20160617,2007,2023.55,1878.75,1934.85,8563
BANCOINDIA,20160617,146,147.55,141.75,142.7,90226
BANG,20160617,15.6,16.25,15.6,16.25,419
BANKBARODA,20160617,152.95,153.2,148.7,150.6,7173150
BANKBEES,20160617,1717.1,1800,1705.1,1783.5,2855
BANKINDIA,20160617,93.7,94.4,91.85,93.9,5707556
BANSWRAS,20160617,138.05,140,135.4,136.8,6828
BARTRONICS,20160617,10.5,10.5,9.7,9.8,103868
BASF,20160617,1020.2,1061.85,1020.2,1030.2,34935
BASML,20160617,215,228,215,224.65,13194
BATAINDIA,20160617,539.9,539.9,525.1,528.75,370230
BAYERCROP,20160617,4009.05,4009.05,3908.05,3928.6,4700
BBL,20160617,925,938.75,905.6,908.85,10505
BBTC,20160617,408.45,412.35,405,406.2,15139
BEARDSELL,20160617,101,111.3,101,106,68
BEDMUTHA,20160617,16,16.15,15.9,15.9,708
BEL,20160617,1278,1281.15,1255,1257.4,201605
BEML,20160617,846.8,846.8,828,835.75,237798
BEPL,20160617,20.6,20.8,20.2,20.5,63803
BERGEPAINT,20160617,293,293.9,288.05,290.95,147394
BFINVEST,20160617,112.45,121.4,111.05,117.05,161408
BFUTILITIE,20160617,520.5,541.35,519.85,529.85,816345
BGLOBAL,20160617,4.9,5.15,4.75,5,37374
BGRENERGY,20160617,114.4,115.7,112.6,113.4,184248
BHAGERIA,20160617,201.95,210.95,188.05,190.25,79429
BHAGYNAGAR,20160617,17.4,17.4,16.75,16.95,4743

BHARATFORG,20160617,740,740.6,725.55,730.15,311202
BHARATGEAR,20160617,81,81,79.2,79.9,9783
BHARATIDIL,20160617,25.2,26.5,24.9,25.05,15836
BHARATRAS,20160617,1170.4,1194.4,1165,1166,255
BHARATWIRE,20160617,44,44.7,43.45,43.45,5616
BHARTIARTL,20160617,348,358.9,344.45,357,5039991
BHEL,20160617,122.8,123.9,121.4,122.35,5327548
BHUSANSTL,20160617,40.25,41.5,39.35,39.9,588884
BIL,20160617,529.05,534,510.5,524.05,13308
BILENERGY,20160617,0.85,0.85,0.8,0.8,48143
BILPOWER,20160617,1.55,1.6,1.55,1.6,4000
BINANIIND,20160617,68.3,70.5,68.25,69.25,44962
BINDALAGRO,20160617,25.5,25.85,25,25.2,53208
BIOCON,20160617,723,724.9,712.35,717.1,351615
BIRLACORPN,20160617,443.35,470.2,440,455.85,81412
BIRLACOT,20160617,0.05,0.1,0.05,0.1,455998
BIRLAERIC,20160617,34.85,36.4,34.85,36.25,1789
BIRLAMONEY,20160617,23.4,27.05,22,27.05,601529
BLBLIMITED,20160617,3.9,4.4,3.9,4.35,2751
BLISSGVS,20160617,84.05,84.05,79.05,80.65,127527
BLKASHYAP,20160617,18,18,17.4,17.5,50942
BLS,20160617,870,875,865,872,5204
BLUEBLENDS,20160617,78.95,78.95,73.95,74.05,11722
BLUECHIP,20160617,0.55,0.55,0.45,0.45,2161
BLUECOAST,20160617,140,153,140,140.6,105
BLUEDART,20160617,5900,5929.95,5801,5847.1,2055
BLUESTARCO,20160617,430.55,437.3,428.05,431,17121
BODALCHEM,20160617,105.35,108.8,103.1,104,1300669
BOMDYEING,20160617,44.95,45.6,44.4,44.55,534623
BOSCHLTD,20160617,21811,22160.35,21811,22075.6,10205
BPCL,20160617,1016.75,1019.75,1001,1004.95,877044
BPL,20160617,27.95,29.05,27.6,27.9,45841
BRFL,20160617,147.95,149,142,142.8,4057
BRIGADE,20160617,160,188.9,156.2,179.95,902003
BRITANNIA,20160617,2690,2698.5,2636.8,2639.6,285241
BROADCAST,20160617,3.2,3.2,3.2,3.2,170
BROOKS,20160617,82.5,83.85,81,82.25,30549
BSELINFRA,20160617,3.15,3.25,3.15,3.15,25385
BSL,20160617,74.75,76.95,74.6,75.3,8022
BSLGOLDETF,20160617,2787.1,2899.95,2773,2785.55,95
BSLIMITED,20160617,10.95,11.05,10.75,10.8,111266
BSLNIFTY,20160617,91.8,91.8,88.01,88.01,95
BURNPUR,20160617,10.05,10.25,9.85,9.9,87536
BUTTERFLY,20160617,165,176.5,163.2,168.9,41713
BVCL,20160617,15.5,16,15.5,15.7,4795
BYKE,20160617,162.6,162.6,160.2,160.5,87977
CADILAHC,20160617,319,319,312.05,313.4,572056
CAIRN,20160617,137.6,139.25,137.5,138.2,1901550
CALSOFT,20160617,7,7,6.55,6.55,596
CAMLINFINE,20160617,91.45,93.3,90.15,90.95,314695
CANBK,20160617,204.8,207.2,200.5,202.9,5700858
CANDC,20160617,15.6,15.8,13.75,13.75,399197
CANFINHOME,20160617,1187.75,1188.05,1151.85,1159.7,15265
CANTABIL,20160617,78.5,81.7,77.8,78.75,4540
CAPF,20160617,563.95,567.5,557,559.8,90601
CAPLIPOINT,20160617,955.05,969,950,959.95,4962
CARBORUNIV,20160617,222,225.5,214.15,215.45,44269
CAREERP,20160617,108.45,115.6,107.55,107.95,150810
CARERATING,20160617,994,1010,985.5,997.85,40634
CASTEXTECH,20160617,7.2,7.25,6.75,6.8,2013955

CASTROLIND,20160617,374.3,379.15,372.85,373.2,402478
CCCL,20160617,3,3.05,2.95,2.95,79076
CCHHL,20160617,12.8,13,12.6,12.65,48053
CCL,20160617,249.8,251,238,248.4,97686
CEATLTD,20160617,859,860,823,831.25,797903
CEBBCO,20160617,14.95,15,14.45,14.55,39485
CELEBRITY,20160617,10.95,11.5,9.6,10.25,89061
CELESTIAL,20160617,23.15,23.7,21.9,22.25,31518
CENTENKA,20160617,217,224.9,217,220.15,76946
CENTEXT,20160617,2.2,2.35,2.2,2.35,5821
CENTRALBK,20160617,94,108.5,94,105.1,6772574
CENTUM,20160617,563,584,539.05,547.9,74997
CENTURYPLY,20160617,199,204,194.8,202.75,466845
CENTURYTEX,20160617,625,627.2,613,614.05,545294
CERA,20160617,2160,2229.95,2136,2201.5,20187
CEREBRAINT,20160617,14.35,14.55,13.9,14.1,654744
CESC,20160617,583.95,586.7,576.55,581.1,237006
CGCL,20160617,137.95,139.95,135.5,136.3,1227
CHAMBLFERT,20160617,67.9,68.05,67,67.45,238065
CHEMFALKAL,20160617,104,116.15,103.05,112.5,145686
CHENNPETRO,20160617,196.9,197,194.5,195.85,223285
CHOLAFIN,20160617,927,928.1,910.5,917.6,50515
CHROMATIC,20160617,4.3,4.55,4.05,4.15,1293473
CIGNITITEC,20160617,444,445,435,439.3,13819
CIMMCO,20160617,70,77.4,69.5,70.75,238724
CINELINE,20160617,55.25,55.25,55.25,55.25,23667
CINEVISTA,20160617,3.6,3.95,3.55,3.9,2606
CIPLA,20160617,487,490,484.05,486.45,593507
CLNINDIA,20160617,698.85,708.05,690,693.9,3844
CNOVAPETRO,20160617,30,33,30,33,254
COALINDIA,20160617,308,314.5,308,313.2,3608513
COFFEEDAY,20160617,254.9,255.95,252.1,253.65,44702
COLPAL,20160617,867,870,852.85,855.6,233618
COMPUSOFT,20160617,11.45,11.45,9.55,10.1,23549
CONCOR,20160617,1349.9,1355,1320,1324.65,112636
CONSOFINVT,20160617,60.5,63.7,57.5,58.4,18170
CORDSCABLE,20160617,51.8,52,49.5,50.05,18697
COROMANDEL,20160617,245.45,250,235,236.3,543925
CORPBANK,20160617,39.35,40.75,39.35,40.05,1530724
COSMOFILMS,20160617,351.25,360,348.45,350.7,70028
COUNCODOS,20160617,4.2,4.5,4.15,4.5,55456
COX&KINGS,20160617,165.75,165.95,159.2,160.85,265082
CPSEETF,20160617,20.21,20.54,20.02,20.4,208148
CREATIVEYE,20160617,3.8,3.8,3.35,3.45,8600
CREST,20160617,59.1,63.15,58.3,62.15,980
CRISIL,20160617,2178.1,2221.9,2124,2140.35,23165
CROMPGREAV,20160617,75.3,75.4,74.15,74.95,4576855
CROMPTON,20160617,133.1,136,133.05,134,1235817
CTE,20160617,89.4,93,89.4,91.1,28592
CUB,20160617,108.35,109.9,108.3,109.1,317385
CUBEXTUB,20160617,11.75,11.85,11.75,11.85,1050
CUMMINSIND,20160617,801.7,806.2,797.3,799.85,155719
CYBERMEDIA,20160617,8.25,8.25,7.65,8.2,506
CYBERTECH,20160617,59.4,59.4,57,57.6,8860
CYIENT,20160617,490.15,495,482.65,494.25,37497
DAAWAT,20160617,230.3,238.85,228,230.8,18055
DABUR,20160617,315.2,316.7,311.75,315.15,1060702
DALMIABHA,20160617,1014,1098,1005.55,1078.35,48955
DALMIASUG,20160617,124.5,128.8,117.5,120.5,1282676
DATAMATICS,20160617,58.9,63.9,58.9,62.3,304030

DBCORP,20160617,371,380.05,369.35,377.4,15660
DBREALTY,20160617,47.1,49.95,47.1,48.4,889818
DBSTOCKBRO,20160617,19.2,19.25,19.1,19.2,5383
DCBBANK,20160617,100,100.75,97.55,98.5,795621
DCM,20160617,86.5,87.25,84.65,85.1,36937
DCMSHRIRAM,20160617,200.9,206.4,196.25,199.4,305052
DCW,20160617,28.55,29.35,28.1,28.5,919032
DECCANCE,20160617,880,932.95,870.45,925.75,90744
DEEPAKFERT,20160617,160.9,161.65,157.8,158.35,40153
DEEPAKNTR,20160617,86.5,88.5,85.2,85.85,39645
DEEPIND,20160617,177.7,182,175.15,176.15,192535
DELTACORP,20160617,86.95,87.3,85.6,86,1033176
DELTAMAGNT,20160617,25.75,25.75,25,25,20
DEN,20160617,90,90.2,86.6,89.75,70789
DENABANK,20160617,33.4,37.8,33,37.05,5438609
DENORA,20160617,409.8,409.8,390.25,392.65,3921
DHAMPURSUG,20160617,108,111.5,103.6,106.6,1778013
DHANBANK,20160617,24,24.5,23.8,24.25,1414620
DHANUKA,20160617,647.2,652,640,642.8,3896
DHARSUGAR,20160617,62.8,62.8,61.65,61.65,69790
DHFL,20160617,203.9,204.4,200,201.85,1464186
DHUNINV,20160617,138.2,141.85,138,139.35,1945
DIAPOWER,20160617,43,44.2,41.7,42.8,146289
DICIND,20160617,578,585,573,575.7,983
DISHMAN,20160617,137,139.6,136,138.35,551686
DISHTV,20160617,95.1,95.95,92.65,93.8,2277454
DIVISLAB,20160617,1111,1118.4,1095.25,1113.15,295478
DLF,20160617,133.65,135.8,132.65,134.45,8936573
DLINKINDIA,20160617,116.4,117.5,114.3,114.65,114511
DOLPHINOFF,20160617,91.85,93.9,90.2,90.8,59358
DONEAR,20160617,27.3,27.3,25.95,26.05,26747
DPL,20160617,87.95,89.65,87.25,87.5,28221
DPSCLTD,20160617,23.85,24.65,22.8,23,53045
DQE,20160617,25.85,27,25.8,26.1,74720
DREDGECORP,20160617,398.2,402.05,394.5,397.85,49503
DRREDDY,20160617,3081,3094.9,2999.8,3002.95,1066355
DSKULKARNI,20160617,70.25,71,68.35,69.1,25950
DTIL,20160617,305,314.4,300.5,308.2,4979
DUCON,20160617,14.05,14.9,14.05,14.55,24773
DWARKESH,20160617,229.8,238,211,221.9,862999
DYNAMATECH,20160617,2480,2528.6,2456,2466.15,1846
EASTSILK,20160617,2.25,2.35,2.2,2.25,1402
EASUNREYRL,20160617,31.8,32.25,30.55,31.05,11866
ECEIND,20160617,185,185,178.25,179.9,3376
ECLERX,20160617,1478.85,1482.65,1427,1465.75,29588
EDELWEISS,20160617,78.5,83,78.05,81.65,2260415
EDL,20160617,56.8,59.4,56.5,57.85,62621
EDUCOMP,20160617,12.35,13.5,12.35,12.8,2909463
EICHERMOT,20160617,18830.05,18893.55,18675,18779.05,22454
EIDPARRY,20160617,237.1,241.2,232,233.5,274350
EIHAHOTELS,20160617,329,342.4,324,325.55,8274
EIHOTEL,20160617,112.55,115,111.5,112.85,130812
EIMCOELECO,20160617,384,384,384,384,1
EKC,20160617,15.1,15.35,15,15.1,62990
ELAND,20160617,38.3,38.3,34.6,36.65,103719
ELECON,20160617,65,66.1,63.15,63.6,244187
ELECTCAST,20160617,18.9,19.25,18.75,18.8,213073
ELECTHERM,20160617,85,85.5,77.3,78.65,15545
ELGIEQUIP,20160617,173,173.6,168,170.1,19817
ELGIRUBCO,20160617,31.25,32.05,31.25,32,7393

EMAMIINFRA,20160617,57,57,50.75,51.75,215066
EMAMILTD,20160617,1010,1019,984.95,1010.65,237269
EMCO,20160617,27.4,27.8,26.95,27.15,73509
EMKAY,20160617,61.9,63.3,59,60.6,30982
EMMBI,20160617,106.9,109.65,105.5,108.25,220658
ENERGYDEV,20160617,80,80,78.05,78.45,291444
ENGINERSIN,20160617,201.9,202.8,199.5,200.9,730458
ENIL,20160617,745,745,721.25,738.55,552
ENTEGRA,20160617,2.5,2.5,2.5,2.5,333
EON,20160617,68.4,69.5,67.25,68.9,10627
EQ30,20160617,214,214,214,214,22
EQUITAS,20160617,173.8,175.75,170.4,174.05,1693190
EROSMEDIA,20160617,209.7,210,205.1,206.3,286846
ESABINDIA,20160617,570.05,575,561.65,563.6,312
ESCORTS,20160617,179.4,180.4,173.7,176.4,647030
ESL,20160617,2.8,2.85,2.8,2.8,1224310
ESSARSHPNG,20160617,25.9,26.2,25.4,25.55,16404
ESSDEE,20160617,72.45,72.95,70.4,70.65,191707
ESSELPACK,20160617,198.45,202,192.25,194.75,119045
ESTER,20160617,54.7,55,53.05,53.3,32660
EUROCERA,20160617,3.9,4.2,3.9,4.2,30298
EUROTEXIND,20160617,28.8,28.8,23.4,26.05,883
EVEREADY,20160617,258,261.8,255.4,260.4,87901
EVERESTIND,20160617,312.15,314,308,311.65,14979
EVERONN,20160617,21.2,23.25,21.2,22.05,349704
EXCEL,20160617,39.7,40.9,37.85,38,3566
EXCELCROP,20160617,1236,1240,1233,1237.55,6040
EXCELINDUS,20160617,274.05,279,267.05,272.85,2055
EXIDEIND,20160617,160.5,162.25,160.05,161.35,904233
FACT,20160617,25,25.2,24.1,24.5,36964
FAGBEARING,20160617,4004,4032.7,3960.05,3984.1,519
FARMAXIND,20160617,0.1,0.15,0.1,0.1,266005
FCEL,20160617,22.15,23.8,21.6,23.5,12203971
FCL,20160617,29.6,33,29.15,30.65,2871462
FCSSOFT,20160617,0.3,0.35,0.3,0.35,227619
FDC,20160617,181,182.95,178,179.65,20555
FEDDERLOYD,20160617,76,76.3,73.5,73.8,65584
FEDERALBNK,20160617,58.35,58.75,57.25,57.75,4577292
FEL,20160617,25.5,25.95,24.9,25.2,524101
FELDVR,20160617,18.15,18.15,17.55,17.9,36461
FIEMIND,20160617,835,859,826,846,13223
FILATEX,20160617,70.4,71.3,68,68.35,88244
FINANTECH,20160617,87.2,90.35,85.2,87.6,1562653
FINCABLES,20160617,366,374.95,363,370,351902
FINPIPE,20160617,417.5,427,412.05,425.3,93537
FIRSTWIN,20160617,2.35,2.35,2.2,2.2,1026
FLEXITUFF,20160617,195,198,194,195.75,20692
FLFL,20160617,111.95,112.5,111.1,111.5,33421
FMGOETZE,20160617,336.4,337,331,331.9,1560
FMNL,20160617,18.5,19.75,18.5,19.05,4658
FORTIS,20160617,162,163.2,160,161.8,174082
FOSECOIND,20160617,1356.45,1378,1356.45,1366.35,124
FSL,20160617,46.45,47.1,45.15,45.35,2039460
GABRIEL,20160617,95.7,96.3,92.75,93.5,1059871
GAEL,20160617,60.9,61.85,57.6,58.45,427924
GAIL,20160617,385.5,388.1,383.5,387.25,2306705
GAL,20160617,44,46.9,42.15,45,12761
GALLANTT,20160617,33.8,33.8,33.3,33.3,2530
GALLISPAT,20160617,593.2,594.1,575,589.85,40316
GAMMNINFRA,20160617,5.1,5.2,4.9,5.15,567336

GAMMONIND,20160617,12.65,12.8,12.2,12.45,219472
GANDHITUBE,20160617,232.3,237.95,232.2,234.05,311
GANECOS,20160617,173.05,174.85,172.5,174,1860
GANESHHOUC,20160617,122.15,124.4,122,122.65,6829
GARDENSILK,20160617,31.15,34.15,31.15,33.15,315310
GARWALLROP,20160617,340,344.85,340,343.25,4264
GATI,20160617,154.6,155.55,150.1,151.2,1462870
GAYAPROJ,20160617,626.95,675.85,626.95,654.45,484706
GDL,20160617,316.45,324.05,312,322.8,98432
GEECEE,20160617,144.2,146.25,140,140.9,31090
GEINDSYS,20160617,6.2,6.25,5.7,5.75,18922
GEMINI,20160617,2.25,2.35,2.25,2.35,7141
GENESYS,20160617,65,67.55,62,65.75,17291
GENUSPAPER,20160617,4.55,5,4.55,4.75,615363
GENUSPOWER,20160617,48.1,49.4,47.4,47.8,162699
GEOJITBNPP,20160617,40.55,40.75,39.3,39.7,69438
GEOMETRIC,20160617,225,233.5,224.1,230.45,236108
GESHIP,20160617,309.9,311.6,308,309.95,50139
GHCL,20160617,169.55,172.95,167.5,168.2,286630
GICHSGFIN,20160617,277.2,281,275.25,276.35,27978
GILLANDERS,20160617,64.2,65.9,63.05,63.1,8263
GILLETTE,20160617,4472,4560,4472,4536.65,3236
GINNIFILA,20160617,21.75,21.75,20.6,20.75,45579
GIPCL,20160617,87,88.7,87,87.8,11953
GITANJALI,20160617,37.8,38.35,37.15,37.45,220852
GKWLIMITED,20160617,575.05,591,575,582.1,43
GLAXO,20160617,3485,3570.9,3485,3527.45,5382
GLENMARK,20160617,775,779.7,746.3,759.45,826464
GLOBALVECT,20160617,79.95,79.95,77.45,78.25,7924
GLOBOFFS,20160617,159.9,159.9,154.05,154.75,9504
GLOBUSSPR,20160617,61.35,65.5,61.35,63.65,165121
GMBREW,20160617,619,625,610.7,616.8,22964
GMDCLTD,20160617,69.25,73.5,69.05,71.9,1410540
GMRINFRA,20160617,13.15,13.2,12.7,12.8,26998700
GNFC,20160617,138.95,143.2,137.5,138.35,309096
GOACARBON,20160617,91.3,93.5,89.25,89.9,48401
GOCLCORP,20160617,159,184,157.35,174.35,281198
GODFRYPHLP,20160617,872.95,877.45,862.1,865.35,22168
GODREJCP,20160617,1494,1535,1486.15,1531.85,343815
GODREJIND,20160617,357,357.85,351,352.35,153264
GODREJPROP,20160617,332.1,343.5,332.1,337.9,208595
GOKEX,20160617,115.3,119.55,112.05,112.8,680736
GOKUL,20160617,16.65,17.4,16.6,16.75,16796
GOKULAGRO,20160617,16.3,16.3,15.65,15.7,16759
GOLDBEES,20160617,2726.2,2726.2,2699.5,2713.6,18951
GOLDENTOBC,20160617,39.9,39.9,38.8,38.85,3030
GOLDIAM,20160617,61.5,63.5,60.5,62.9,37914
GOLDINFRA,20160617,18.05,18.35,18,18,7999
GOLDSHARE,20160617,2689.9,2689.9,2666.65,2680.45,745
GOLDTECH,20160617,6.95,6.95,6.95,6.95,691
GOODLUCK,20160617,105.65,107.5,102.6,104.1,33954
GPIL,20160617,59.05,60,58.6,58.95,15591
GPPL,20160617,153.45,155.25,152.3,153.85,84894
GRANULES,20160617,138.7,139.7,138,138.7,619950
GRAPHITE,20160617,79.25,80.7,78.2,79,81017
GRASIM,20160617,4302,4350,4302,4326.4,82973
GRAVITA,20160617,17.6,17.6,17,17.3,382931
GREAVESCOT,20160617,138.1,139.85,134.35,136.5,143319
GREENFIRE,20160617,1.7,1.7,1.6,1.6,4001
GREENLAM,20160617,635.1,648.85,625,625.7,1513

GREENPLY,20160617,250.8,263.5,240.05,246.6,135690
GREENPOWER,20160617,11.1,11.7,11,11.3,431459
GRINDWELL,20160617,675.15,681.35,675.15,679.9,4807
GRPLTD,20160617,1098,1098,1050,1051.05,46
GRUH,20160617,272.8,275.9,271,272.45,35067
GSCLCEMENT,20160617,28.6,28.9,27.75,28.65,56828
GSFC,20160617,75.05,75.6,74.1,74.2,226556
GSKCONS,20160617,5631,5655,5594,5625.2,16326
GSPL,20160617,134.2,134.3,132.1,132.85,346521
GSS,20160617,23.45,23.45,22.5,22.9,460
GTL,20160617,11.6,11.75,11.3,11.45,82134
GTLINFRA,20160617,2,2.1,2,2.1,959797
GTNIND,20160617,17.15,17.4,16.35,16.35,24903
GTNTEX,20160617,10.25,10.65,9.5,9.7,1733
GTOFFSHORE,20160617,45.1,45.45,43.55,43.85,30931
GUFICBIO,20160617,47.15,49.2,45.3,47.05,81446
GUJALKALI,20160617,221.5,221.6,216.3,216.85,40831
GUJAPOLLO,20160617,128.15,129.6,128.1,129.6,1284
GUJFLUORO,20160617,530,539.7,530,530.55,9771
GUJGASLTD,20160617,515.1,521.65,514.5,517.45,88461
GUJNRECOKE,20160617,2.7,2.75,2.6,2.65,1911047
GUJNREDVR,20160617,2,2.1,2,2.05,4710
GULFOILLUB,20160617,533.45,533.5,521.05,526.55,5035
GULFPETRO,20160617,62.05,63,60.35,60.6,49906
GULPOLY,20160617,330,331,326,326.5,4944
GVKPIL,20160617,5.7,6,5.7,5.9,4588164
HANUNG,20160617,7.9,7.9,7.6,7.65,13097
HARITASEAT,20160617,535.05,542.65,531.95,535.95,3396
HARRMALAYA,20160617,67.15,71.7,66.55,68.45,366362
HATHWAY,20160617,33.7,33.85,33.15,33.25,83605
HATSUN,20160617,459.95,459.95,447,450.95,2824
HAVELLS,20160617,360.55,362.65,355.25,360.25,2281420
HBLPOWER,20160617,35.1,35.35,34.15,34.35,231341
HBSTOCK,20160617,8,8.2,8,8.2,528
HCC,20160617,20.4,20.7,20.15,20.55,3837518
HCG,20160617,180,181.95,179.1,179.7,19322
HCIL,20160617,29.7,29.9,28.15,29.05,4160517
HCL-INSYS,20160617,38.8,39.55,38.4,38.7,1499443
HCLTECH,20160617,750,755,747.85,753.65,2717006
HDFC,20160617,1215,1235.9,1210.35,1227.3,2684017
HDFCBANK,20160617,1167,1178,1165.55,1170,940413
HDFCMFGETF,20160617,2781.3,2800,2771,2781.8,667
HDFCNIFETF,20160617,821.49,821.6,817.6,820.05,44
HDIL,20160617,96.85,103.3,96.55,102.7,32331584
HEG,20160617,159.55,160.6,151.8,154.85,9982
HEIDELBERG,20160617,108.7,108.8,103.35,104.3,153974
HERCULES,20160617,152.95,153,148.3,151.05,5392
HERITGFOOD,20160617,528.75,535,516.15,531.65,37877
HEROMOTOCO,20160617,3032.9,3055,3016.25,3030.4,189376
HESTERBIO,20160617,654,655,645.1,653.9,1118
HEXATRADEX,20160617,13.8,14.25,13.5,13.85,1694
HEXAWARE,20160617,212.4,214.15,211.1,212.55,338767
HFCL,20160617,18.05,18.5,17.8,18.05,2968791
HGS,20160617,436,436,413.8,414.4,35674
HIKAL,20160617,153,168.95,152.5,160.75,688630
HIL,20160617,545.5,545.5,540,540.8,1629
HILTON,20160617,16.5,18,16.5,17.4,1551
HIMATSEIDE,20160617,231,235,223.25,228.8,410387
HINDALCO,20160617,120.1,120.25,117.95,118.8,9115066
HINDCOMPOS,20160617,1119.9,1130,1085,1093.7,463

HINDCOPPER,20160617,53.05,53.6,52.25,52.7,128867
HINDDORROL,20160617,10.5,10.5,10.15,10.2,39869
HINDMOTORS,20160617,4.9,4.9,4.8,4.85,84102
HINDNATGLS,20160617,83,83,78,79,3071
HINDOILEXP,20160617,40.15,40.7,39.4,39.7,782383
HINDPETRO,20160617,922,925.95,913,921.4,543936
HINDSYNTEX,20160617,14.6,14.6,13.8,14.45,934
HINDUJAFO,20160617,56.55,57.85,56,57.15,4585
HINDUJAVEN,20160617,407.05,416.85,403.3,406.35,1205
HINDUNILVR,20160617,883.95,884.7,872.5,881.35,849716
HINDZINC,20160617,172.85,173.45,171,171.95,596196
HIRECT,20160617,68.75,68.75,62.65,64.7,14012
HITACHIHOM,20160617,1252.3,1268,1232.25,1240.4,15787
HITECHGEAR,20160617,260,260,255,259.7,18282
HITECHPLAS,20160617,153.5,155.4,151.7,152.2,5191
HMT,20160617,42,42,41,41.2,11501
HMVL,20160617,275,275,270.65,271.8,14971
HNGSNGBEES,20160617,2274.5,2274.5,2065,2065,68
HOCL,20160617,17,18.2,16.5,16.9,155249
HONAUT,20160617,9246,9449,9212,9410.4,613
HONDAPOWER,20160617,1225,1247.95,1200.1,1204.85,4854
HOTELEELA,20160617,17.6,19.15,17.55,18.25,2144805
HOVS,20160617,91.85,92.95,89,90.05,26063
HSIL,20160617,259.7,264,256,258.05,49957
HTMEDIA,20160617,78.85,78.85,77.05,77.45,104481
HUBTOWN,20160617,94.5,96.9,94.05,95,5699
IBREALEST,20160617,95.95,99.15,95.8,98.45,16104491
IBULHSGFIN,20160617,705,705.35,691,695.35,515193
IBVENTURES,20160617,22.05,22.8,21.8,21.95,1268763
IBWSL,20160617,23.7,24.3,23.05,23.45,219359
ICICIBANK,20160617,241.45,242.2,235.15,238.45,13773585
ICIL,20160617,918.7,920.05,896.15,911.65,56793
ICNX100,20160617,85.99,86.21,85.69,86.11,537
ICRA,20160617,4236.55,4376.3,4215,4258.85,618
ICSA,20160617,3.65,3.65,3.65,3.65,98170
IDBI,20160617,71.7,72.75,70.85,71.5,6783981
IDBIGOLD,20160617,2798,2809,2779.95,2796,29
IDEA,20160617,100.65,101.6,99.85,101.2,4974522
IDFC,20160617,50.8,50.9,49.8,50.25,2101602
IDFCBANK,20160617,47.4,47.4,46.8,46.9,876836
IFBAGRO,20160617,413.95,414.8,402.8,404.35,1073
IFBIND,20160617,339.4,342.35,333.5,335.65,8967
IFCI,20160617,26.05,26.15,25.5,25.7,4748008
IFGLREFRAC,20160617,111.8,112.85,109,109.6,7311
IGARASHI,20160617,653.25,664.75,648.3,651.1,14112
IGL,20160617,618.45,623.5,615.4,618.55,407360
IGOLD,20160617,280,285.9,273.1,276.45,2893
IGPL,20160617,147.6,153.6,144.85,145.9,154946
IIFL,20160617,214,216.65,206.4,207.05,688321
IITL,20160617,67.75,67.75,67.75,67.75,200
IL&FSENGG,20160617,45.6,46.65,43.1,44.35,45961
IL&FSTRANS,20160617,76.15,77.5,76,76.2,236554
IMFA,20160617,140,140,131.2,134.25,4623
IMPAL,20160617,744.5,787.95,744.5,775,965
IMPEXFERRO,20160617,1.15,1.15,1.05,1.1,23438
INDBANK,20160617,7.95,7.95,7.6,7.65,17525
INDHOTEL,20160617,131.1,135,130.6,133.85,1248774
INDIACEM,20160617,105,106.45,103.6,104.4,3867483
INDIAGLYCO,20160617,89,93.2,88.35,89.45,88930
INDIANB,20160617,122,125,121.6,124,575866

INDIANCARD,20160617,222.4,232.45,222.4,227.7,941
INDIANHUME,20160617,346,355,345.25,352.8,2483
INDIGO,20160617,1014.95,1021,1006,1013.45,151801
INDLMETER,20160617,95.85,96.25,93.5,93.5,279
INDNIPPON,20160617,392,392,388,390.05,121
INDOCO,20160617,281.85,283,279.55,280.1,5818
INDORAMA,20160617,31.75,32.5,30.65,30.9,131051
INDOSOLAR,20160617,7.35,7.4,7.2,7.2,302871
INDOTECH,20160617,255,261.4,253.3,254.45,17245
INDOTHAI,20160617,25.15,26.7,25.15,25.55,3888
INDOWIND,20160617,3.95,4.05,3.9,4.05,36160
INDRAMEDCO,20160617,53.1,53.35,52.05,52.25,101260
INDSWFTLAB,20160617,40,40.85,39.55,39.7,64323
INDSWFTLTD,20160617,4.25,4.25,4.15,4.15,4051
INDTERRAIN,20160617,147.05,151.05,145.95,149.9,59941
INDUSINDBK,20160617,1107,1107.7,1085.5,1099.2,1499517
INEOSSTYRO,20160617,628.8,628.8,604.1,605.8,6421
INFIBEAM,20160617,579.95,692.7,574.05,682.15,1276131
INFINITE,20160617,212.65,214.4,209,209.6,9675
INFOMEDIA,20160617,5.25,5.35,5,5,34663
INFRABEES,20160617,282.47,282.47,279.01,280,1444
INFRATEL,20160617,349,350.55,334.2,338.65,6119718
INFY,20160617,1189,1192.75,1175.1,1179.5,4257541
INGERRAND,20160617,670,678.45,670,675.85,7736
INIFTY,20160617,82.91,82.91,82.22,82.32,2073
INOXLEISUR,20160617,222.6,226.5,220,220.95,126538
INOXWIND,20160617,242.6,244.3,228.55,232.55,232142
INSECTICID,20160617,467,477.75,457.25,461,17301
INTEGRA,20160617,2.5,2.5,2.5,2.5,108
INTELLECT,20160617,205.2,207.3,202.55,203.5,341953
INVENTURE,20160617,19,19.4,17.8,18.2,49008
IOB,20160617,26.6,27.5,26.05,27.3,6432018
IOC,20160617,416.95,419.25,411.65,413.15,1005356
IOLCP,20160617,132.5,134.4,131.45,133.95,165188
IPAPPM,20160617,299.2,302,297,299,20305
IPCALAB,20160617,481,492.8,477.3,488.55,383691
IRB,20160617,213,214,211.05,211.95,499190
ISENSEX,20160617,273,275,273,273.5,2058
ISFT,20160617,388.35,405.8,386.2,404.1,47657
ISMTLTD,20160617,10.95,11.15,10.8,10.8,58900
ITC,20160617,355.35,360.7,355.35,359.85,5986903
ITDCEM,20160617,127,128.8,125,125.3,58074
ITI,20160617,28.6,28.65,27.7,27.95,171972
IVC,20160617,16.5,16.8,16.1,16.2,524509
IVP,20160617,81,81,79.8,80,4448
IVRCLINFRA,20160617,4.9,5.15,4.65,4.75,5593774
IZMO,20160617,64.9,73,62.65,70.15,844502
J&KBANK,20160617,68.5,69.3,67.5,68.55,1426058
JAGRAN,20160617,174,175.9,169.55,169.9,63897
JAGSNPHARM,20160617,41.4,41.75,39,39.95,45373
JAIBALAJI,20160617,6.75,7.45,6.75,7.4,124185
JAICORPLTD,20160617,70,80.4,69.6,76.45,9779899
JAIHINDPRO,20160617,7,7,7,7,2200
JAINSTUDIO,20160617,5,5,5,5,295
JAMNAAUTO,20160617,170.6,172.3,169.6,171.5,334296
JAYAGROGN,20160617,204.2,208.15,203.4,205.5,18913
JAYBARMARU,20160617,148.3,151.35,148,149.25,1806
JAYNECOIND,20160617,7.55,8.2,7.55,8.1,141588
JAYSREETEA,20160617,93.1,97.7,92.6,93.3,517545
JBCHEPHARM,20160617,240.3,244.35,240.3,242.8,36261

JBFIND,20160617,203.8,204.95,201.6,202.45,53910
JBMA,20160617,135.9,144.95,128.75,130.75,21501
JENSONICOL,20160617,8.35,8.35,7.7,8,54368
JETAIRWAYS,20160617,563,564,545.5,549.95,1302694
JHS,20160617,30.9,31.35,30.05,30.1,17108
JINDALPHOT,20160617,85.85,87.6,83,84.6,10884
JINDALPOLY,20160617,468.8,472.5,454,457.25,56182
JINDALSAW,20160617,50.7,51.4,50.1,51.05,897682
JINDALSTEL,20160617,66.1,67.5,65.65,66.3,8606371
JINDCOT,20160617,9.05,9.05,8.8,8.8,1599
JINDRILL,20160617,181.95,188.35,174.8,180.3,57420
JINDWORLD,20160617,163,163,148.55,153.95,272
JISLDVREQS,20160617,43.6,44,43.35,43.65,26417
JISLJALEQS,20160617,68.2,68.6,67.5,67.95,2821951
JKCEMENT,20160617,628,658.8,628,650.2,87388
JKIL,20160617,235,236,227,229.5,53825
JKLAKSHMI,20160617,373,387,373,378.55,323618
JKPAPER,20160617,55.2,57.8,54.8,57.2,585872
JKTYRE,20160617,89.95,89.95,87.35,87.95,564390
JMA,20160617,200.15,203,198.1,199.95,1658
JMCPROJECT,20160617,242.5,251.45,240,248.15,13239
JMFINANCIL,20160617,53.75,53.75,51.7,52.8,865161
JMTAUTOLTD,20160617,39.3,40,38.95,39.25,27838
JOCIL,20160617,197.35,197.5,191.9,192.35,5644
JPASSOCIAT,20160617,7.65,7.9,7.3,7.7,55081612
JPINFRATEC,20160617,8.5,9.25,8.5,8.65,10647711
JPOLYINVST,20160617,82.25,84,81.35,82.4,3030
JPPOWER,20160617,5.1,5.2,5,5.15,3713750
JSL,20160617,15.95,15.95,15.45,15.6,176519
JSLHISAR,20160617,41.35,41.35,38.9,39,53453
JSWENERGY,20160617,84.9,85.95,83.65,84.1,3807619
JSWHL,20160617,1061,1071.8,1050.1,1068.9,4660
JSWSTEEL,20160617,1412.1,1417.45,1390.1,1395.05,437933
JUBILANT,20160617,348,355.8,347,351.8,439334
JUBLFOOD,20160617,1080,1088.75,1068,1079.8,445966
JUBLINDS,20160617,163.5,165.85,162.55,162.85,8118
JUNIORBEES,20160617,199.5,199.99,197.52,198.47,3046
JUSTDIAL,20160617,650.3,666.15,648.55,662.45,1442003
JVLAGRO,20160617,20.4,20.4,19.05,19.3,59026
JYOTHYLAB,20160617,298.85,303,293.65,297.6,118909
JYOTISTRUC,20160617,10,10.1,9.45,9.5,260690
KABRAEXTRU,20160617,103.5,106,102,102.65,34027
KAJARIACER,20160617,1200,1225,1171.15,1193.8,61847
KAKATCEM,20160617,420,433.1,407.3,407.3,158356
KALINDEE,20160617,102.4,102.75,101.15,101.7,59916
KALPATPOWR,20160617,262.85,262.85,256.9,258.7,81566
KALYANIFRG,20160617,237,260,237,259,303
KAMATHOTEL,20160617,31.25,34.3,31.25,32.05,80130
KAMDHENU,20160617,54.05,55.25,52.8,53.45,8480
KANANIIND,20160617,18.2,19.2,17.45,18.6,15162
KANORICHEM,20160617,72,76.5,67.5,69.75,439074
KANSAINER,20160617,305,309.9,303.6,308.95,97476
KARMAENG,20160617,16.75,19.3,16.45,16.95,31835
KARURVYSYA,20160617,477.5,479.45,475,475.6,62208
KAUSHALYA,20160617,4.6,4.6,4.25,4.4,4701
KAVVERITEL,20160617,13.6,13.6,12.5,12.95,5034
KAYA,20160617,826.8,871.65,814,840.25,35477
KCP,20160617,91.6,93.95,91.5,93.2,232887
KCPSUGIND,20160617,42,42,39,39,2943799
KDDL,20160617,209,212.5,206,206.85,8074

KEC,20160617,137.5,137.8,134.5,135.5,177627
KECL,20160617,43.15,43.4,41.2,41.75,73496
KEI,20160617,108.95,108.95,104.4,105.45,85845
KELLTONTEC,20160617,173.95,177.95,169.2,170.65,49002
KEMROCK,20160617,7.55,7.55,7.55,7.55,2700
KERNEX,20160617,32.7,33.7,32.7,33.4,2292
KESARENT,20160617,60.1,62.95,58.5,60.1,70196
KESORAMIND,20160617,130.4,135.65,128.05,130.7,849743
KGL,20160617,1.75,1.75,1.65,1.7,327319
KHAITANELE,20160617,33.25,33.9,32.5,32.5,1716
KICL,20160617,1710,1710,1700,1700.1,243
KILITCH,20160617,34,34,33,33.25,1717
KIRIINDUS,20160617,339.45,362.9,337.05,345.4,1234996
KIRLOSBROS,20160617,134,134.8,127.6,129.1,102404
KIRLOSENG,20160617,260.2,264,255,258,50342
KIRLOSIND,20160617,732.55,733,699.95,710.75,2928
KITEX,20160617,474,475,466,470.6,30816
KKCL,20160617,1809.4,1809.4,1769,1800,108
KMSUGAR,20160617,9.9,9.9,9.5,9.5,1040924
KNRCON,20160617,562.5,575,545.9,554.05,10132
KOHINOOR,20160617,78.9,82.4,77.55,78.2,748371
KOKUYOCMLN,20160617,74.6,74.6,72.8,73.5,40687
KOLTEPATIL,20160617,128.6,140.7,128.6,134.55,633151
KOPRAN,20160617,53.05,53.3,52,52.15,124221
KOTAKBANK,20160617,756,760.85,748.75,751.1,814258
KOTAKBKETF,20160617,181.4,181.4,178.25,178.25,4920
KOTAKGOLD,20160617,268.8,268.8,265.6,266.85,17587
KOTAKNIFTY,20160617,820,822.99,816.84,819.27,15348
KOTAKNV20,20160617,36.7,36.7,36.7,36.7,20
KOTAKPSUBK,20160617,272,275,263.01,267.53,35171
KOTARISUG,20160617,20.4,20.4,17.1,17.5,714023
KOTHARIPET,20160617,20.8,21,20.3,20.4,17859
KOTHARIPRO,20160617,166,170,165.5,167.65,8641
KPIT,20160617,183.2,186.9,181.45,184.6,1124675
KPRMILL,20160617,935,948,915,920.4,4508
KRBL,20160617,289.9,301,287.3,299.4,344212
KRIDHANINF,20160617,80,80.9,78.15,79.7,36172
KSBPUMPS,20160617,684.45,684.45,661.05,670.55,2811
KSCL,20160617,455,455.8,446.05,447.85,404247
KSERASERA,20160617,0.2,0.25,0.15,0.25,483384
KSK,20160617,30.3,30.6,29.9,30.1,126909
KSL,20160617,200.55,202.95,192.5,193.8,126903
KTIL,20160617,438,461.8,436,446.55,1961
KTKBANK,20160617,135.8,138.05,135.65,137.4,1751098
KWALITY,20160617,111.8,112.4,109,109.65,584575
L&TFH,20160617,76.9,77.2,75.9,76.2,2036728
LAKPRE,20160617,38.8,38.8,35.2,37,2666
LAKSHMIEFL,20160617,23.3,23.9,22.6,23.1,80636
LAKSHVILAS,20160617,90.65,94.5,89.5,93.2,778034
LALPATHLAB,20160617,943.95,944.9,885,897.2,366562
LAMBODHARA,20160617,113.65,114.9,111,111.4,51884
LAOPALA,20160617,532.85,532.85,521,524.3,4747
LAXMIMACH,20160617,3450,3485,3390.05,3398.8,2086
LFIC,20160617,44.1,46,44,46,301
LGBBROSLTD,20160617,463.05,472.95,463,465.3,1557
LGBFORGE,20160617,5.9,6.3,5.8,5.95,200816
LIBERTSHOE,20160617,187,190.4,185.55,186.85,55468
LICHSGFIN,20160617,472.3,476.1,470.05,474.65,1164514
LICNETFGSC,20160617,15.19,15.19,15.19,15.19,5
LINCOLN,20160617,140.95,141.35,139.1,139.4,31569

LINCPEN,20160617,231.9,239.4,227.95,234,81218
LINDEINDIA,20160617,300,317,294.35,303,301617
LIQUIDBEES,20160617,1000,1000.01,999.99,1000,823067
LITL,20160617,4.8,5,4.8,4.95,4529651
LLOYDELENG,20160617,239.1,240.5,234.1,238.1,105871
LML,20160617,7.1,7.15,6.95,7,91136
LOKESHMACH,20160617,83.5,86.7,82.35,84.95,27847
LOTUSEYE,20160617,17,17.35,16.55,17.1,29212
LOVABLE,20160617,274.4,276.25,270.1,272.05,69184
LPDC,20160617,3.75,3.9,3.5,3.75,45492
LT,20160617,1494.5,1502.85,1472.9,1480.25,1769296
LUMAXAUTO,20160617,36.1,38,35.75,37.45,4452
LUMAXIND,20160617,665.1,719.45,665.1,683.75,123311
LUMAXTECH,20160617,335,345.75,334.3,335.3,6023
LUPIN,20160617,1477,1477,1456,1464,549107
LUXIND,20160617,651.95,658,648.5,651.1,5033
LYCOS,20160617,16.35,16.35,15.75,15.85,434830
LYKALABS,20160617,70.2,70.45,67.8,68.25,45088
LYPSAGEMS,20160617,80.45,82.6,76.4,78.5,112622
M&M,20160617,1350.3,1359.8,1339.2,1344,965815
M&MFIN,20160617,312.8,314.7,301.5,308.9,1613839
M100,20160617,13.93,13.93,13.61,13.74,5278
M50,20160617,79.15,82,77.1,80.33,2816
MAANALU,20160617,31.7,32.95,31.4,31.5,702
MADHAV,20160617,55,57.4,53,53.95,30463
MADHUCON,20160617,46.6,48,46.6,47.1,41771
MADRASFERT,20160617,14.3,14.35,14,14.1,17748
MAGMA,20160617,104.8,105.4,102.5,103.6,167835
MAGNUM,20160617,2.6,2.8,2.6,2.8,5305
MAHABANK,20160617,31.2,33.7,30.8,33.2,1297107
MAHINDCIE,20160617,194.7,195.5,191.2,191.6,52159
MAHLIFE,20160617,460,472.5,453.55,462.15,14690
MAHSCOOTER,20160617,1368.25,1379.9,1345.15,1359.75,976
MAHSEAMLES,20160617,233.9,240.7,232,238.55,39112
MAITHANALL,20160617,264,270.1,264,265.25,10603
MAJESCO,20160617,535.05,547.9,535.05,538.3,61717
MALUPAPER,20160617,12.6,13.7,12.6,13.65,11
MALWACOTT,20160617,5.3,5.3,4.95,5.2,301
MANAKALUCO,20160617,3.85,3.85,3.5,3.55,5226
MANAKCOAT,20160617,6.6,7.4,6.6,7,1246
MANAKINDST,20160617,6.75,6.75,6.75,6.75,16097
MANAKSIA,20160617,48.5,49.45,48.45,48.75,895
MANAKSTEEL,20160617,7.95,7.95,7.3,7.7,6626
MANALIPETC,20160617,34,34.95,32.85,33.1,1129954
MANAPPURAM,20160617,59.7,60.45,57.7,58.6,7762477
MANDHANA,20160617,285,285,274,278,34458
MANGALAM,20160617,152.85,157.9,147.4,147.4,105349
MANGCHEFER,20160617,52.4,53,51.5,51.85,28952
MANGLMCEM,20160617,282.05,294,282.05,287.65,76678
MANGTIMBER,20160617,22.2,22.85,22,22.4,16311
MANINDS,20160617,58.65,58.9,57.6,57.95,123108
MANINFRA,20160617,43.5,45.2,42.85,44.8,2911317
MANPASAND,20160617,548.95,552.85,528.35,546.8,16565
MANUGRAPH,20160617,56.3,59,56.25,56.5,25756
MARALOVER,20160617,26,26.5,25.1,25.85,6707
MARICO,20160617,257.55,257.55,252.8,256,937487
MARKSANS,20160617,43.3,43.75,42.65,42.9,961858
MARUTI,20160617,4115,4158,4093.45,4114.5,951658
MASTEK,20160617,145,152.4,143.2,144.35,264894
MAWANASUG,20160617,62.5,64,62.15,62.15,162766

MAXWELL,20160617,63.9,64.5,59.55,60.95,893712
MAYURUNIQ,20160617,438.05,445,433,434.5,19512
MBECL,20160617,73.8,73.8,70,70.35,128774
MBLINFRA,20160617,118.7,118.95,112.65,115.75,481520
MCDHOLDING,20160617,26.2,26.2,24.6,24.95,30057
MCDOWELL-N,20160617,2449.95,2470,2432.5,2448.9,154835
MCLEODRUSS,20160617,194.95,200.4,192.6,194.2,812138
MCX,20160617,1010,1023.7,992,999.4,329602
MEGASOFT,20160617,11.8,12.5,11.5,12.3,126218
MEGH,20160617,41.4,41.65,40.2,40.45,982498
MENONBE,20160617,59.45,61.7,59.45,59.7,7025
MEP,20160617,37.3,38.7,36.9,37.35,497610
MERCATOR,20160617,34.75,34.8,33.65,33.9,1111608
MERCK,20160617,698,699.5,692.05,694.65,15810
METALFORGE,20160617,47.3,49.5,46,47.2,40947
METKORE,20160617,2.45,2.45,2.35,2.4,22917
MFSL,20160617,460,514.5,456,473.85,8217917
MHRIL,20160617,410.95,415.25,408.65,411,229763
MIC,20160617,14.95,15.4,14.8,14.95,234002
MICROSEC,20160617,69.6,69.6,67.7,68.85,9548
MINDACORP,20160617,112,117.75,112,113.7,33441
MINDAIND,20160617,1178,1185.7,1164.5,1168.3,2202
MINDTREE,20160617,636.4,637.55,627.15,630,333913
MIRCELECTR,20160617,12.35,12.35,11.8,12,122666
MIRZAINT,20160617,93.8,94.25,92.4,93.05,213815
MMFL,20160617,449,449,434.55,435.85,2060
MMTC,20160617,43.75,44.4,42.5,42.75,599547
MOHITIND,20160617,67.2,74.4,67.2,68.7,89139
MOIL,20160617,237.75,239.75,235,236.5,71010
MOLDTKPAC,20160617,171.8,171.8,166.4,167.4,11979
MONNETISPA,20160617,24,24.35,23.3,23.4,59279
MONSANTO,20160617,2649.7,2673.3,2582,2600.4,88686
MONTECARLO,20160617,400.15,402.05,393.3,398.2,12049
MORARJEE,20160617,46,46.05,43.6,44.9,14504
MOREPENLAB,20160617,24.5,24.55,23.7,23.75,1087235
MOSERBAER,20160617,8.25,8.25,8,8,285500
MOTHERSUMI,20160617,294,295,289.15,290.7,1488310
MOTILALOFS,20160617,339.25,339.25,325.6,328.4,11733
MOTOGENFIN,20160617,38.2,38.2,38.2,38.2,30
MPHASIS,20160617,530.6,544.1,520.05,541.5,217532
MPSLTD,20160617,724.95,734.8,715,729.6,10422
MRF,20160617,31750,31848,31251.05,31332.25,5243
MRO-TEK,20160617,48.9,54.3,43.4,44.4,784867
MRPL,20160617,66.1,66.5,64.6,64.75,399606
MSPL,20160617,12,12,11.4,11.5,10125
MTEDUCARE,20160617,168.35,173.3,167.55,170.05,234916
MTNL,20160617,22.3,22.5,21.2,21.6,1732834
MUKANDENGG,20160617,28.3,28.8,27.75,28.1,1477
MUKANDLTD,20160617,40,40.5,39.5,39.55,12430
MUKTAARTS,20160617,62.95,64.2,60.5,61.8,33029
MUNJALAU,20160617,78.2,80.2,77.75,78.6,36929
MUNJALSHOW,20160617,177.85,179.95,176,176.95,9998
MURUDCERA,20160617,23.15,23.6,23,23.25,8820
MUTHOOTCAP,20160617,208.65,209.55,202,204.05,10253
MUTHOOTFIN,20160617,270,270.4,263.75,265.8,457895
MVL,20160617,0.25,0.35,0.25,0.3,240877
MYSOREBANK,20160617,685,723.7,683.45,696.65,1657929
N100,20160617,292,294.99,291.5,294.9,606
NAGAFERT,20160617,16.65,16.65,16.65,16.65,12795
NAGAROIL,20160617,8.25,8.25,8.25,8.25,236109

NAGREEKCAP,20160617,13.6,13.6,13.6,13.6,5
NAGREEKEXP,20160617,25.65,26.75,25.55,26.5,10574
NAHARCAP,20160617,80.85,83.75,79,80,4682
NAHARINDUS,20160617,98.8,103,97.05,98,55678
NAHARPOLY,20160617,48.75,52.05,48.75,49.35,87853
NAHARSPING,20160617,112.45,112.7,110,110.7,23637
NAKODA,20160617,0.3,0.3,0.25,0.3,81023
NATCOPHARM,20160617,508.85,511.9,502.55,508.6,120255
NATHBIOGEN,20160617,96.95,96.95,89,91.1,12470
NATIONALUM,20160617,42.05,42.2,41,41.05,1967311
NATNLSTEEL,20160617,12.35,13.2,12.15,12.75,8849
NAUKRI,20160617,825,825,800,807.7,99298
NAVINFLUOR,20160617,2043,2070.05,2008,2013.85,4040
NAVKARCORP,20160617,196.7,199.7,195.7,197.9,52891
NAVNETEDUL,20160617,92.1,95.6,91.2,93.5,152994
NBCC,20160617,186.9,186.95,183,185.1,366150
NBVENTURES,20160617,213.1,218.8,203,204.45,288378
NCC,20160617,75.7,76.45,75,75.35,3855917
NCLIND,20160617,133,137.4,132.75,133.65,241017
NDL,20160617,141.45,144.85,140,140.9,165345
NDTV,20160617,94.35,94.75,92,92.65,16402
NECCLTD,20160617,34.8,34.8,33.4,34.3,5131
NECLIFE,20160617,34.85,35,34.2,34.35,291297
NELCAST,20160617,59,60.8,58.5,60.05,25944
NELCO,20160617,98.55,103.5,98,100,450141
NEPCMICON,20160617,1.45,1.5,1.45,1.45,5825
NESCO,20160617,1612.6,1665,1577.45,1592.85,1770
NESTLEIND,20160617,6500,6550,6438.05,6464.2,22197
NET4,20160617,1.5,1.5,1.5,1.5,25
NETWORK18,20160617,42.15,43,42.1,42.4,313564
NEULANDLAB,20160617,786,802.05,781,789.85,3324
NEXTMEDIA,20160617,22.85,22.85,22,22.15,55956
NEYVELILIG,20160617,70.55,73.8,70,71.9,319039
NFL,20160617,34.7,35.35,34.2,34.45,217769
NH,20160617,318.1,321.5,316,318.75,18554
NHPC,20160617,25.1,25.65,24.4,25.3,15265393
NIBL,20160617,38.55,41,38.55,40.5,852
NICCO,20160617,0.3,0.35,0.3,0.35,21
NIFTYBEES,20160617,830,833.99,826.5,829.07,28989
NIFTYEES,20160617,8335,8335,8335,8335,1
NIITLTD,20160617,86.35,88.8,85.6,88.15,3906914
NIITTECH,20160617,546,552.95,535.6,541.55,64000
NILAINFRA,20160617,11.6,11.85,11.5,11.75,159486
NILKAMAL,20160617,1166,1177.55,1142,1146.95,47802
NIPPOBATRY,20160617,742.05,774.45,741.05,763.65,811
NIRVIKARA,20160617,33.25,35,32.3,32.95,21048
NITCO,20160617,40.55,41.45,37.65,39.85,74277
NITESHEST,20160617,12.9,13.75,12.7,13.4,411845
NITINFIRE,20160617,31.5,32.3,31.3,31.5,288539
NITINSPIN,20160617,77,82.7,75.1,81.4,972206
NMDC,20160617,93.8,94.3,92.3,93.2,1321659
NOCIL,20160617,52.9,53.7,52.1,52.3,566727
NOESISIND,20160617,0.5,0.5,0.5,0.5,2502
NOIDATOLL,20160617,24.5,24.5,23.75,23.9,151549
NORBTEAEXP,20160617,8.25,8.25,8.25,8.25,128
NRBBEARING,20160617,111,114,110.95,111.45,10417
NSIL,20160617,624,638,615,615.65,223
NTPC,20160617,152.1,153.15,151.15,152.3,3030243
NUCLEUS,20160617,208,210,205.15,205.7,25490
NUTEK,20160617,0.65,0.7,0.6,0.7,16190

OBEROIRLTY,20160617,277.7,297.7,274,289.55,506651
OCCL,20160617,499,511.3,498,505.9,3261
OCL,20160617,601,618.9,601,607.2,30439
OFSS,20160617,3455,3458,3378.9,3397.2,62079
OIL,20160617,351.6,354,346,349.85,380731
OILCOUNTUB,20160617,29.25,31.2,29.25,30,63319
OISL,20160617,11.3,11.8,11.1,11.4,3527
OMAXAUTO,20160617,67.5,67.5,63.65,64.2,19942
OMAXE,20160617,154.5,155.65,154.3,155,490681
OMKARCHEM,20160617,164.5,168,160.2,160.95,560345
OMMETALS,20160617,51.35,51.6,49.6,49.85,30173
OMNITECH,20160617,2.8,3,2.8,3,1901
ONELIFECAP,20160617,27.85,27.85,26.65,26.9,22067
ONGC,20160617,212.65,212.75,210.2,210.75,3145070
ONMOBILE,20160617,107.1,108.75,104.55,106.6,482412
ONWARDTEC,20160617,73,73,68.25,68.8,5737
OPTOCIRCUI,20160617,9.55,9.55,9.1,9.25,737757
ORBITCORP,20160617,6.45,7.2,6.3,6.95,581670
ORBTEXP,20160617,232,238,228,231.85,21865
ORCHIDPHAR,20160617,38.85,39,38.3,38.65,216381
ORICONENT,20160617,63,63.5,61.35,61.6,192725
ORIENTABRA,20160617,40.2,40.5,39,39.05,16111
ORIENTBANK,20160617,96.5,100.4,95,100,8739450
ORIENTBELL,20160617,150.45,152.9,149.2,149.65,7078
ORIENTCEM,20160617,167.9,167.95,161.6,164.65,279516
ORIENTHOT,20160617,26.5,27.5,26,27.35,128146
ORIENTLTD,20160617,57.65,57.65,57,57.65,302
ORIENTPPR,20160617,46.8,48,45.8,47.8,410903
ORIENTREF,20160617,88.05,90,87.25,88.75,11996
ORISSAMINE,20160617,2207.8,2288.75,2170.15,2182.75,15731
ORTEL,20160617,169.95,170,164.05,167.95,427
ORTINLABSS,20160617,15.7,15.75,15.2,15.2,21224
OUDHSUG,20160617,134,134,126,126,750799
PAEL,20160617,11,11,10.7,11,1046
PAGEIND,20160617,13560,13749.95,13451.25,13705.2,6919
PALREDTEC,20160617,73.95,74,71.65,73.7,1855
PANACEABIO,20160617,120,120,116.25,116.75,18511
PANAMAPET,20160617,55.55,57.25,55.35,55.75,16953
PANORAMUNI,20160617,10.7,11.75,9.9,10.25,133522
PAPERPROD,20160617,280.6,294.95,280.6,291.9,96667
PARABDRUGS,20160617,4.25,4.4,4.1,4.2,63521
PARACABLES,20160617,2.3,2.7,2.25,2.65,57263
PARAGMILK,20160617,258.75,259.8,248,251.7,562683
PARASPETRO,20160617,0.2,0.25,0.2,0.2,12241
PARRYSUGAR,20160617,52.65,52.9,51.65,51.65,15436
PARSVNATH,20160617,18.75,19.25,18.6,18.8,127154
PATELENG,20160617,52.75,52.8,51.55,51.85,122030
PATINTLOG,20160617,106,107.75,102.2,103.1,136125
PATSPINLTD,20160617,9,9,8.1,8.9,21110
PBAINFRA,20160617,15.7,16.65,15.2,15.85,75659
PCJEWELLER,20160617,375.95,383,373.25,381.45,230278
PDMJEPAPER,20160617,14.65,14.7,14.4,14.5,10483
PDPL,20160617,35.8,36.8,33.6,34.15,31501
PDSMFL,20160617,170,176,170,172.65,13925
PDUMJEIND,20160617,9.75,9.75,9.25,9.6,3627
PDUMJEPULP,20160617,15.5,15.5,14.95,15,8641
PEARLPOLY,20160617,18.5,18.5,18,18,13527
PEL,20160617,1408,1415,1350.15,1355.8,151328
PENIND,20160617,43.55,44,42.15,42.65,369657
PENINLAND,20160617,20.8,21.6,20.2,21.05,1375745

PENPEBS,20160617,146.2,150.9,146.05,149.75,2784
PERSISTENT,20160617,711.95,711.95,678.45,685.35,131929
PETRONENGG,20160617,183.7,185,180.3,181.7,2937
PETRONET,20160617,285,288.25,283.1,286.25,2081694
PFC,20160617,163.9,164.2,162.35,163.25,1498979
PFIZER,20160617,1872.05,1895,1865.8,1881.65,8564
PFOCUS,20160617,50.3,51,50.2,50.7,10146
PFS,20160617,39.2,39.45,38.2,38.65,921398
PGEL,20160617,114.9,114.9,108.2,109.15,1898
PGHH,20160617,6181.65,6262,6181.65,6257.95,451
PGIL,20160617,225,225,212.6,217.5,3780
PHILIPCARB,20160617,141.9,145.7,138.9,140.75,190042
PHOENIXLL,20160617,142.1,142.1,135.6,136.5,36538
PHOENIXLTD,20160617,323.85,323.9,319.3,321.05,297566
PIDILITIND,20160617,705,716,699,701.8,543644
PIIND,20160617,676,693,675,679.3,80240
PILANIINVS,20160617,1309,1309,1264,1270,192
PILITA,20160617,21.7,22.75,21.5,22.5,33364
PINCON,20160617,155,156,145,146.95,233105
PIONDIST,20160617,147,153,143.65,145.4,14957
PIONEEREMB,20160617,43.8,43.8,40.8,41.2,10328
PIRPHYTO,20160617,78,79,75.35,75.8,15697
PITTILAM,20160617,41,41,38.4,38.8,5484
PKTEA,20160617,158,158,150,153,3151
PLASTIBLEN,20160617,424.05,434.5,424,427.75,3496
PNB,20160617,93.6,94.95,93.05,94.6,15970335
PNBGILTS,20160617,24.5,25.8,24.5,24.7,84041
PNC,20160617,16,16,14.9,14.9,1058
PNCINFRA,20160617,560,565,551.2,557.6,4569
PNEUMATIC,20160617,798.9,798.9,749.9,749.95,318
POCHIRAJU,20160617,8.4,9.2,8.4,8.65,46997
POLARIS,20160617,192.45,193.95,177.25,180.75,444823
POLYMED,20160617,350.2,385,350.15,381.45,9359
POLYPLEX,20160617,280.8,284.9,276.5,277.65,18734
PONNIERODE,20160617,265.7,265.7,244.25,244.8,59947
POWERGRID,20160617,155,157.95,152.9,157.05,5054425
POWERMECH,20160617,560,565.5,555,559.35,5473
PPAP,20160617,141.1,147.95,141.1,144.5,3391
PRABHAT,20160617,102.6,105,100.65,104.55,98961
PRAENG,20160617,7,7.1,6.9,7,22394
PRAJIND,20160617,90.4,90.9,87.6,87.85,580691
PRAKASH,20160617,36.15,36.9,35.55,36,101128
PRAKASHCON,20160617,5.8,5.95,5.75,5.85,157111
PRAKASHSTL,20160617,2.05,2.05,2.05,2.05,160184
PRATIBHA,20160617,29.95,30.5,29.7,29.85,255136
PRECAM,20160617,135.4,135.5,132.3,132.85,17457
PRECOT,20160617,56.5,56.5,54.05,54.65,1048
PRECWIRE,20160617,90.85,91.9,88.25,90.2,5848
PREMEXPLN,20160617,394.5,394.5,362.15,363.8,14226
PREMIER,20160617,34.9,34.9,33.65,34,1812
PREMIERPOL,20160617,20.9,20.9,20.9,20.9,1
PRESSMN,20160617,44.65,49,44.65,48.65,41957
PRESTIGE,20160617,189,192,182.5,188.85,366140
PRICOL,20160617,84.25,85.65,81.55,82.55,1982601
PRIMESECU,20160617,9.6,9.65,8.85,9.4,42513
PRISMCEM,20160617,94.25,95,93.3,94,178474
PROVOGE,20160617,4.1,4.25,4,4.15,99524
PROZONINTU,20160617,24.35,25.2,24.35,24.7,133312
PSB,20160617,52.05,53.8,51.75,52.55,1131908
PSL,20160617,6.75,6.75,6.2,6.2,9731

PSUBNKBEES,20160617,297.7,298.26,291.19,294.5,2233
PTC,20160617,76.15,76.95,74.35,75,1636670
PTL,20160617,121.8,124.8,120.55,121,13740
PUNJABCHEM,20160617,194.5,211.85,194.5,200.05,159648
PUNJLLOYD,20160617,20.3,20.95,20.15,20.25,911961
PURVA,20160617,48.05,48.25,47.35,48,181957
PVP,20160617,4.6,4.7,4.35,4.55,179832
PVR,20160617,942.8,960,940,954.9,69524
QGOLDHALF,20160617,1328.8,1349.95,1326.25,1339.75,738
QNIFTY,20160617,779,867.1,779,867.1,2
QUICKHEAL,20160617,267.5,275,263.5,274,837037
RADAAN,20160617,1.9,1.9,1.9,1.9,5000
RADICO,20160617,88.9,91,87.9,88.5,234960
RAIN,20160617,32.6,34.55,32.45,34.05,260826
RAINBOWPAP,20160617,3.5,3.55,3.35,3.4,125613
RAIREKMOH,20160617,58.1,64.5,54.5,57.1,66417
RAJESHEXPO,20160617,463,463,448,451.7,406136
RAJOIL,20160617,1.3,1.3,1.2,1.3,32179
RAJRAYON,20160617,0.35,0.35,0.3,0.3,8311
RAJSREESUG,20160617,85.85,88,79.9,79.9,958947
RAJTV,20160617,66.15,66.9,64,66.05,102082
RALLIS,20160617,208,212.9,207,209.8,212940
RAMANEWS,20160617,24.95,25.65,24.55,25.25,63364
RAMASTEEL,20160617,96.9,97.4,95.95,96.25,106108
RAMCOCEM,20160617,537.2,555.65,537.2,548.75,185331
RAMCOIND,20160617,123,123.75,119,120.1,32855
RAMCOSYS,20160617,700,710,694,701.25,4158
RAMKY,20160617,76.4,76.4,72.5,74,92653
RAMSARUP,20160617,1.35,1.4,1.3,1.4,4827
RANASUG,20160617,12.3,12.9,11.05,11.75,16464243
RANEENGINE,20160617,450,450.3,450,450.2,31
RANEHOLDIN,20160617,585.1,590.2,585.1,586.2,106
RASOYPR,20160617,0.2,0.25,0.2,0.2,1688751
RATNAMANI,20160617,497,507.35,497,500.7,522
RAYMOND,20160617,459.3,474.35,457.1,464.55,100110
RBL,20160617,371.15,373.05,369,369.55,4668
RCF,20160617,45.95,46,45.25,45.5,524408
RCOM,20160617,47.25,47.7,46.5,47.2,15618236
RDEL,20160617,62.85,64.3,61.05,61.35,2723118
RECLTD,20160617,163.5,164.7,162.8,163.4,2993451
REDINGTON,20160617,103.55,105.65,101.85,104.75,415669
REFEX,20160617,12.6,12.7,11.55,12.4,22551
REGENCERAM,20160617,3.4,3.4,3.4,3.4,200
REIAGROLTD,20160617,0.35,0.4,0.35,0.4,781609
RELAXO,20160617,470.8,504,469.95,494.4,121428
RELBANK,20160617,1931.85,1931.85,1912.92,1919.99,14037
RELCAPITAL,20160617,397.7,401,392.7,395.7,2369518
RELCONS,20160617,37.34,37.39,37.34,37.39,19
RELGOLD,20160617,2591.05,2613.75,2591.05,2599.3,995
RELIANCE,20160617,977,978.65,970.1,974.9,2408096
RELIGARE,20160617,274.95,280,274.1,274.6,409794
RELIGAREGO,20160617,2750.05,2750.05,2731,2732,5
RELINFRA,20160617,540,544.45,532.75,536.7,1977729
RELNIFTY,20160617,84.33,84.33,84.33,84.33,170
REMSONSIND,20160617,46,50.6,46,50.6,1012
RENUKA,20160617,17.4,17.5,16.55,16.8,16553433
REPCOHOME,20160617,750,750,721,735.05,52878
REPRO,20160617,400,438,396,403.3,61103
RESPONIND,20160617,82,82,77.05,80.7,541
REVATHI,20160617,761.05,791.9,761.05,767.1,31

RICOAUTO,20160617,43,43.7,40.5,41.05,824516
RIIL,20160617,409.3,474.4,408,450,3894695
RJL,20160617,131,131.5,125.65,127.5,16315
RKDL,20160617,8.3,8.5,8.05,8.25,6382
RKFORGE,20160617,430,438.95,425.05,429.75,42052
RMCL,20160617,11.45,11.6,11.15,11.25,64607
RML,20160617,324.05,340,322.2,323.6,2838
RMMIL,20160617,0.75,0.85,0.75,0.85,30514
ROHITFERRO,20160617,3.9,3.95,3.8,3.9,48201
ROHLTD,20160617,80.25,85,78.5,82.2,102631
ROLTA,20160617,64.05,65.2,64,64.6,542213
ROSSELLIND,20160617,115,117.95,111.05,112.7,10046
RPGLIFE,20160617,226.05,235.55,226,229.25,28200
RPOWER,20160617,53.7,53.75,52.1,52.6,3640348
RPPINFRA,20160617,157,166.4,155.45,162.65,850508
RSSOFTWARE,20160617,101.6,102.9,97.4,98.3,554316
RSWM,20160617,388.05,399,388.05,392.55,35916
RSYSTEMS,20160617,56.3,56.3,54.05,54.45,15067
RTNINFRA,20160617,3.65,3.9,3.6,3.8,1344726
RTNPOWER,20160617,10.8,11.85,10.65,11.45,7551594
RUBYMILLS,20160617,386.25,392,384,387.05,5032
RUCHINFRA,20160617,6.85,6.85,6.8,6.8,350
RUCHIRA,20160617,70.75,71.55,68.4,69.65,51604
RUCHISOYA,20160617,21.35,21.75,21,21.2,359105
RUPA,20160617,304.8,304.8,295.5,295.95,9688
RUSHIL,20160617,433,442,400,429.95,981297
SABTN,20160617,265,265.05,256.5,262.3,39224
SADBHAV,20160617,278.75,289,278.75,286.35,676216
SADBHIN,20160617,102.8,102.8,99,99.85,5574
SAGCEM,20160617,578,648.6,575,614,121041
SAIL,20160617,45.6,45.8,44.35,44.6,4691105
SAKHTISUG,20160617,46.35,48.45,44.8,45.05,1849269
SAKSOFT,20160617,210.45,215,209.4,212.65,3379
SAKUMA,20160617,74.2,74.2,71.9,72.15,46849
SALONA,20160617,30.75,31.35,30.15,31,952
SALORAINTL,20160617,43.7,47.6,43.7,44.6,2349
SALSTEEL,20160617,2.35,2.55,2.35,2.5,11756
SALZERELEC,20160617,217.05,217.05,210.1,210.5,11135
SAMBHAAV,20160617,4.4,4.4,4.1,4.2,5972
SAMTEL,20160617,0.55,0.55,0.5,0.5,6061
SANDESH,20160617,776.05,798.65,776.05,781.35,596
SANGAMIND,20160617,271.15,278,270.1,274.95,60989
SANGHIIND,20160617,72.6,73.55,71.05,71.25,186945
SANGHVIFOR,20160617,39.4,40.9,39.4,40.3,2099
SANGHVIMOV,20160617,275.15,276.9,270.25,271.15,59547
SANOFI,20160617,4193,4205,4173.05,4197.85,4900
SANWARIA,20160617,5.15,5.45,5.1,5.25,97257
SARDAEN,20160617,115,119.8,113.2,114.25,33001
SAREGAMA,20160617,297.35,299.95,290.6,293.35,8896
SARLAPOLY,20160617,64,66.4,62,63.1,88084
SASKEN,20160617,323,331,317.1,318.4,17147
SATHAISPAT,20160617,56.5,59.5,56.5,58,15279
SATIN,20160617,445,455,430.2,432.55,108102
SBBJ,20160617,700,749.25,687.6,695.35,3630828
SBIN,20160617,216.75,217.5,211.6,213.45,26486677
SBT,20160617,557,597.9,535.25,546.5,3327748
SCHNEIDER,20160617,140.4,140.95,137.2,137.7,48825
SCI,20160617,67.85,68.4,66.2,66.45,457286
SDBL,20160617,168.95,168.95,156.5,161,221
SEAMECLTD,20160617,103.1,104.65,98.35,99.4,17761

SEINV,20160617,169.9,169.9,165.2,165.2,68
SELAN,20160617,213,217.4,208.1,212.15,71634
SELMCL,20160617,3.95,4.05,3.8,3.9,268681
SEPOWER,20160617,6.25,6.25,5.9,6.05,551
SEQUENT,20160617,142,143.4,140,141.25,26127
SERVALL,20160617,3.75,3.75,3.7,3.75,1412
SESHAPAPER,20160617,300,303.7,274,282.05,2792
SETFGOLD,20160617,2769.5,2769.5,2738.1,2761.9,6881
SETFNIF50,20160617,83.1,83.1,82.5,83,1621
SETFNIFBK,20160617,180.75,180.75,178.45,178.45,101
SEZAL,20160617,5.5,5.85,5.5,5.7,4589
SFCL,20160617,109.1,114.5,109.1,109.95,13446
SGFL,20160617,1.9,1.9,1.9,1.9,1
SGJHL,20160617,6.3,6.85,6.3,6.35,29209
SGL,20160617,4.8,5.3,4.8,5.1,30777
SHAHALLOYS,20160617,8.9,8.9,7.9,8.5,1759
SHAKTIPUMP,20160617,159.5,159.5,153.3,155.3,12423
SHALPAINTS,20160617,132.5,137.9,132.4,133.9,14199
SHANTIGEAR,20160617,117.95,122,115.35,118.55,134829
SHARDACROP,20160617,377.5,393.55,373.5,390.1,144890
SHARDAMOTR,20160617,875,875,853,860,81
SHARONBIO,20160617,9.5,9.6,9.15,9.2,294529
SHEMAROO,20160617,314.95,318.8,308.15,313.2,18138
SHILPAMED,20160617,462,472.1,460.65,469.25,21048
SHILPI,20160617,153.55,162.45,152.1,153.3,745964
SHIRPUR-G,20160617,95.7,96.75,91.95,93.75,167764
SHIVAMAUTO,20160617,47.45,48.7,47.1,47.6,87608
SHIVTEX,20160617,123,123.15,120.25,121.3,8036
SHK,20160617,213.15,214.95,211.15,212.2,41123
SHOPERSTOP,20160617,363,374,358.7,364.65,16988
SHREECEM,20160617,13645,13784.1,13600.05,13722.75,13422
SHREEPUSHK,20160617,121.65,125,121.1,123.4,101757
SHREERAMA,20160617,7.75,7.8,7.4,7.4,7574
SHRENUJ,20160617,4.45,4.45,4.05,4.45,2732163
SHREYANIND,20160617,52,54.8,50.7,51.5,2144
SHREYAS,20160617,415,428.4,408.95,411.6,36564
SHRIASTER,20160617,2.6,2.6,2.6,2.6,62
SHRIPISTON,20160617,513.6,513.6,513.6,513.6,17
SHRIRAMCIT,20160617,1681.5,1689.95,1652,1679.15,3345
SHRIRAMEPC,20160617,22.15,23.5,22.15,22.8,18381
SHYAMCENT,20160617,6.95,6.95,6.5,6.8,14665
SHYAMTEL,20160617,28.6,30.4,28.6,29.3,10624
SICAGEN,20160617,18.2,18.55,18,18.1,19177
SICAL,20160617,152,154,146.5,148,13835
SIEMENS,20160617,1265.2,1272.55,1254.2,1262.35,267596
SIGNET,20160617,20.35,21.7,20.05,21.45,172831
SIL,20160617,20.75,21.35,20.5,21.1,20233
SILINV,20160617,105,105,95.95,97.45,1353
SIMBHALS,20160617,51.3,51.3,47.4,47.4,523804
SIMPLEX,20160617,24,26.4,23.8,23.9,15175
SIMPLEXINF,20160617,271,278.8,271,276.55,5556
SINTEX,20160617,79.3,79.45,76.45,77.05,3351159
SITASHREE,20160617,9.1,9.9,9.1,9.65,5928
SITICABLE,20160617,37.5,37.5,36.8,36.95,64972
SIYSIL,20160617,1030,1035,1020.65,1033.8,1448
SJVN,20160617,28.6,28.65,28.35,28.5,155718
SKFINDIA,20160617,1209,1235,1208.95,1231.3,21524
SKIL,20160617,25.55,25.85,24.5,24.65,22543
SKIPPER,20160617,143.75,145.15,142.35,143.75,47978
SKMEGGPROD,20160617,68.05,68.9,66,66.15,34288

SKSMICRO,20160617,681.8,688,670,675.1,1529275
SMARTLINK,20160617,102.85,102.85,98.05,99.05,14708
SMLISUZU,20160617,1066.8,1105,1066.8,1086.7,90959
SMPL,20160617,2.25,2.3,2.15,2.25,121622
SMSPHARMA,20160617,92.7,93.45,91.55,91.85,30854
SNOWMAN,20160617,70.5,71.9,69.15,69.95,864324
SOBHA,20160617,306,328.8,305.15,318.3,550466
SOLARINDS,20160617,3170,3188,3111,3119.2,1240
SOMANYCERA,20160617,544,548,540,542.75,14019
SOMATEX,20160617,6.5,7.1,6.45,6.85,4527
SONASTEER,20160617,51.6,52.35,50,50.4,54510
SONATSOFTW,20160617,165.7,165.7,161,161.4,119317
SOTL,20160617,595.55,605,589,595.35,194
SOUTHBANK,20160617,20.2,20.55,20.05,20.45,4451209
SPARC,20160617,282,288.7,280.5,281.35,218447
SPECIALITY,20160617,96.15,97.75,93,94.4,12936
SPENTEX,20160617,3.3,3.5,3.25,3.35,2913
SPHEREGSL,20160617,58.7,58.7,55.7,56.4,19118
SPIC,20160617,22,22.35,21.7,21.8,85390
SPICEMOBI,20160617,13.85,14.65,13.6,13.85,15903
SPLIL,20160617,29.5,31,29.5,29.75,14507
SPMLINFRA,20160617,63.65,64.65,61.25,61.75,782
SPYL,20160617,1.2,1.2,1.1,1.15,24331
SQSBFSI,20160617,1080,1099.9,1065.15,1075.55,12080
SREINFRA,20160617,61.15,66.6,61.15,65.15,5405743
SRF,20160617,1265.3,1282.9,1253.4,1256.05,81991
SRGINFOTEC,20160617,0.3,0.3,0.25,0.3,6687
SRHHYPOLTD,20160617,96.95,112.05,96,107.45,241443
SRIPIPES,20160617,258.75,263.3,255,255.85,91251
SRSLTD,20160617,10.9,10.9,10.15,10.3,501946
SRTRANSFIN,20160617,1160.9,1160.9,1136,1141.5,387873
SSWL,20160617,445.55,454.45,435,437.15,10845
STAR,20160617,1099.05,1110.65,1088.05,1097.45,167609
STARPAPER,20160617,47,48,45.3,45.35,34502
STCINDIA,20160617,98.2,100.8,97.5,98.3,154067
STEL,20160617,26.8,28.3,26.8,27.8,5659
STERLINBIO,20160617,3.45,3.45,3.3,3.3,170518
STERTOOLS,20160617,459.2,469.4,456,459.25,942
STOREONE,20160617,132.6,135.4,127,127.95,108702
STRTECH,20160617,84.3,85.45,80.2,83.7,555437
SUBEX,20160617,10.05,10.05,9.8,9.9,4318113
SUBROS,20160617,92.45,92.8,90.55,90.85,36996
SUDAR,20160617,3,3.05,2.85,2.95,57328
SUDARSCHEM,20160617,176.5,183.8,176,178.4,436901
SUJANATWR,20160617,9,9.65,8.85,9.35,107759
SUJANAUNI,20160617,1.1,1.2,1.1,1.15,40964
SUMEETINDS,20160617,11.95,11.95,11.5,11.6,112302
SUMMITSEC,20160617,322.3,338.8,322.3,331.1,1808
SUNCLAYLTD,20160617,2050,2074,2025.65,2054.55,557
SUNDARAM,20160617,3.1,3.3,2.8,3,1322381
SUNDARMFIN,20160617,1462,1496.8,1460.05,1463.55,11996
SUNDRMBRAK,20160617,289.6,289.6,276.2,278.15,1225
SUNDRMFAST,20160617,184,190.75,183,183.65,141240
SUNFLAG,20160617,25.9,26,25.15,25.3,83813
SUNILHITEC,20160617,165.1,171.75,165.1,166.2,48256
SUNPHARMA,20160617,756.5,758.15,740.1,743.2,3317924
SUNTECK,20160617,230.95,250,223.5,233.2,144771
SUNTV,20160617,377,380.6,368.2,370.1,943684
SUPERHOUSE,20160617,164.75,164.75,160,160.15,4650
SUPERSPIN,20160617,7.35,7.35,7.05,7.15,13494

SUPPETRO,20160617,188.1,195.4,188.1,189.65,96183
SUPRAJIT,20160617,184,186,182.3,183,35365
SUPREMEIND,20160617,878,884,856.5,866.35,55302
SUPREMEINF,20160617,116.65,122,112.3,115.05,240105
SUPREMETEX,20160617,4.5,4.5,4.5,4.5,24355
SURANACORP,20160617,1.8,1.8,1.8,1.8,5220
SURANAIND,20160617,8.7,8.75,7.7,8,110525
SURANASOL,20160617,20.95,21.1,20.8,20.95,12804
SURANAT&P,20160617,4.75,5.8,4.6,5.05,50766
SURYAJYOTI,20160617,7.5,7.95,7.5,7.95,3415
SURYALAXMI,20160617,144.05,145,141.9,142.2,51930
SURYAROSNI,20160617,159.95,162.35,158.9,159.7,115699
SUTLEJTEX,20160617,583,594.8,581.1,583.7,7044
SUVEN,20160617,209.75,210.8,206.05,206.8,129904
SUZLON,20160617,18,18.25,17.45,17.65,33330510
SVOGL,20160617,3.65,3.7,3.65,3.7,9586
SWANENERGY,20160617,58.8,58.8,58.05,58.5,336243
SWARAJENG,20160617,1124.5,1140.4,1115,1121.45,1537
SWELECTES,20160617,406,427.4,392.55,400.45,7444
SYMPHONY,20160617,2375,2420,2372,2414.05,11168
SYNCOM,20160617,7.9,8.05,7.7,7.75,232858
SYNDIBANK,20160617,72.25,72.5,70.25,71.8,5266627
SYNGENE,20160617,393.95,399,393.1,396.35,58238
TAINWALCHM,20160617,45.25,54.5,44.05,50.25,25416
TAJGVK,20160617,111.35,121,107.5,115.15,537325
TAKE,20160617,169.4,171.3,165.6,166.4,264351
TALBROAUTO,20160617,111.1,112.9,109,110.4,9298
TALWALKARS,20160617,223.7,228.5,221.25,223.5,298311
TANLA,20160617,35.8,36.9,35,35.35,195035
TANTIACONS,20160617,16,19.6,16,19.6,155690
TARAJEWELS,20160617,34.5,35.2,34.1,34.55,74329
TARAPUR,20160617,5.05,5.3,5.05,5.1,10496
TARMAT,20160617,33.5,38.6,33.5,38.6,49731
TATACHEM,20160617,427.5,431,427.15,429.45,159175
TATACOFFEE,20160617,100.5,106.4,100.3,102.5,2500785
TATACOMM,20160617,444.2,451,443.2,449.1,180280
TATAELXSI,20160617,1793,1793.75,1760.75,1773.25,124023
TATAGLOBAL,20160617,126.5,128.35,124.7,125.7,1717907
TATAINVEST,20160617,515,517,510.05,511,7101
TATAMETALI,20160617,363.7,378,363.7,363.7,396644
TATAMOTORS,20160617,461,465.75,457.3,464.4,7836702
TATAMTRDVR,20160617,309.15,313.9,309.15,312.15,3534877
TATAPOWER,20160617,76,76.15,72.3,73.7,6058409
TATASPONGE,20160617,643,661.8,632,639.5,638335
TATASTEEL,20160617,333,333.5,323.8,325.45,5702881
TBZ,20160617,69.25,71.05,68.6,69.25,309570
TCI,20160617,311.8,314,304.6,306.25,73608
TCIDEVELOP,20160617,329,331.05,327.6,328.9,70
TCIFINANCE,20160617,21.75,22.3,20.75,21.15,10001
TCS,20160617,2559,2610,2559,2602.6,939494
TDPOWERSYS,20160617,222,224.7,219.05,219.55,5312
TEAMLEASE,20160617,881,899.45,881,885.45,2806
TECHIN,20160617,3.35,3.35,3.35,3.35,580
TECHM,20160617,533.1,542,532.3,535.25,946013
TECHNO,20160617,536.95,547,536,540,1301
TECHNOFAB,20160617,176.9,178.7,174,175.55,1255
TEXINFRA,20160617,35.2,36.9,34.5,35.25,406760
TEXMOPIPES,20160617,30.9,30.9,29.1,29.25,51648
TEXRAIL,20160617,98.3,99.5,98.05,98.8,143839
TFCILTD,20160617,38,38.3,37.6,37.75,104473

TFL,20160617,9,9.45,8.25,8.85,9875
TGBHOTELS,20160617,64.8,65,62.35,63,21509
THANGAMAYL,20160617,241.05,270,241.05,251.15,9668
THEMISMED,20160617,552.6,584.9,550.1,551.85,3766
THERMAX,20160617,808.75,819,801.05,806.6,96957
THIRUSUGAR,20160617,117.4,118.8,113,113,126884
THOMASCOOK,20160617,193,194.8,190.9,192.2,121458
THYROCARE,20160617,591.25,600,584,586.65,137866
TI,20160617,16.05,16.25,16,16,91476
TIDEWATER,20160617,5680.05,5680.75,5555,5561.5,2430
TIIL,20160617,252.8,252.8,246.4,248,14309
TIJARIA,20160617,4.65,4.65,4.55,4.55,741
TIL,20160617,274.05,274.05,261.75,264.45,11053
TIMESGTY,20160617,19,20,18.55,20,1633
TIMETECHNO,20160617,50.95,52.8,50.75,51.35,494383
TIMKEN,20160617,567,572,560.9,562.45,17282
TINPLATE,20160617,84.95,86.35,83.1,84.1,576292
TIPSINDLTD,20160617,62.05,63.4,62,62,2745
TIRUMALCHM,20160617,285.05,290.7,277.9,279.55,88837
TITAN,20160617,372.35,378,372,376.35,1834207
TNPETRO,20160617,20.65,21.1,20.35,20.4,36622
TNPL,20160617,273.05,275.5,267,269.85,76507
TNTELE,20160617,2.75,2.75,2.75,2.75,501
TOKYOPLAST,20160617,73.15,86.9,73.15,86.9,294852
TORNTPHARM,20160617,1339.85,1355,1335.75,1347.6,105319
TORNTPOWER,20160617,186.95,187.85,181.1,181.8,407613
TPLPLASTEH,20160617,403.3,473.7,401,463.5,291068
TREEHOUSE,20160617,49.4,50.6,48.35,48.7,216915
TRENT,20160617,1700.15,1706,1681.05,1685.15,1668
TRF,20160617,338.5,348.15,333.3,334.85,53702
TRICOM,20160617,1.75,1.8,1.7,1.8,66209
TRIDENT,20160617,49.8,50.35,48.3,48.55,482721
TRIGYN,20160617,125.1,128.2,123.45,124.65,260674
TRIL,20160617,348.45,351.55,337.5,340.35,7427
TRITURBINE,20160617,114,114.4,112.5,112.8,27924
TRIVENI,20160617,60.25,61.6,58.75,59.3,1951111
TTKHLTCARE,20160617,915.05,930,910.7,920.5,307
TTKPRESTIG,20160617,4530.6,4590,4505.15,4571.3,2365
TTL,20160617,50,50,48.5,48.8,4275
TTML,20160617,6.7,6.9,6.6,6.7,753180
TUBEINVEST,20160617,445.25,451.2,443.5,448.75,59982
TULSI,20160617,3.8,4,3.8,3.8,8974
TV18BRDCST,20160617,41.35,42.6,41.05,42.1,6013400
TVSELECT,20160617,99,102.05,98,98.8,161389
TVSMOTOR,20160617,293.25,294.45,288.6,293.3,1113631
TVSSRICHAK,20160617,2356.65,2380,2350,2354.1,1520
TVTODAY,20160617,290.5,293.45,281.5,282.6,102985
TWL,20160617,94.85,95.45,92.95,93.3,640624
UBHOLDINGS,20160617,21.8,22.55,21.05,21.7,188106
UBL,20160617,746.5,769,746.5,753.1,656950
UCALFUEL,20160617,116,117.35,112.8,114.4,32532
UCOBANK,20160617,39.5,39.5,38.35,39.2,3873648
UFLEX,20160617,226.55,239.4,226,234,907550
UFO,20160617,523.3,532.85,514,525.35,18366
UGARSUGAR,20160617,52.7,54.9,50.6,50.6,4135565
UJAAS,20160617,25,25.9,23.8,23.95,1040946
UJJIVAN,20160617,381,386.85,372.15,375.7,1266619
ULTRACEMCO,20160617,3314,3323.9,3276.75,3303.05,143919
UMANGDAIRY,20160617,70,70,66.9,67,5858
UNICHEMLAB,20160617,259.5,261,258.85,259.4,59024

UNIENTER,20160617,52.25,52.6,50.7,51.6,12258
UNIONBANK,20160617,125.4,127.65,124.25,126.95,6246242
UNIPLY,20160617,161.15,168,160,164.35,28704
UNITECH,20160617,5,5.85,4.9,5.65,129424850
UNITEDBNK,20160617,20.6,22.2,20.45,21.75,1847041
UNITEDTEA,20160617,416,430,413.5,427.95,110
UNITY,20160617,10.1,10.45,9.9,10.3,73506
UNIVCABLES,20160617,81,84.7,81,81.95,7866
UPERGANGES,20160617,381,395,368.45,368.5,698022
UPL,20160617,572.1,576,564.55,567.15,947393
USHAMART,20160617,12.35,12.75,12.25,12.35,226946
USHERAGRO,20160617,25,25.3,24.6,24.9,85904
UTINIFTETF,20160617,822.9,825.5,822.75,822.8,115
UTISENSETF,20160617,267.45,267.45,267.45,267.45,20
UTTAMSTL,20160617,29.8,29.9,28.2,28.65,167768
UTTAMSUGAR,20160617,81,83,77.45,77.5,858037
V2RETAIL,20160617,51.8,52.5,51.1,51.85,40083
VADILALIND,20160617,675.05,687.75,669,672.35,41098
VAIBHAVGBL,20160617,277.55,280.9,273.5,276.05,2413
VAKRANGEE,20160617,170.9,174.9,169,171.95,1574335
VALECHAENG,20160617,30,33.2,30,31.45,187637
VALUEIND,20160617,11.7,12.1,11.35,11.95,10966
VARDHACRLC,20160617,34.95,35,33.55,33.75,45213
VARDMNPOLY,20160617,46.25,46.25,42.55,43.2,77083
VASCONEQ,20160617,29.8,30.35,29,29.4,486353
VASWANI,20160617,7.25,7.25,6.4,6.8,573
VEDL,20160617,123.35,123.8,121.5,122.55,11999652
VENKEYS,20160617,400,429.8,400,415.65,117605
VENUSREM,20160617,82.9,84.6,81.05,81.7,40232
VESUVIUS,20160617,845.95,868,845,855.2,1502
VETO,20160617,136.5,143.25,135.8,138.75,802088
VGUARD,20160617,1355,1470,1355,1389.05,259104
VHL,20160617,1153,1160,1082.1,1119,129
VICEROY,20160617,19.2,20.6,19,19.9,414167
VIDEOIND,20160617,104.1,104.1,102.9,103.3,66704
VIDHIDYE,20160617,58.9,58.9,56,56.4,28121
VIJAYABANK,20160617,34.9,38.2,34.85,37.55,3454530
VIJSHAN,20160617,9.6,9.75,9.4,9.5,11831
VIKASECO,20160617,13.5,13.7,13,13.15,1362832
VIMALOIL,20160617,44,45.95,41.1,41.9,16886
VIMTALABS,20160617,70.75,71.95,69.5,70.5,31911
VINATIORGA,20160617,527.4,527.4,510.4,513,16719
VINDHYATEL,20160617,618.7,629.9,611,612.65,3403
VINYLINDIA,20160617,70.25,74.5,69.35,71.8,185435
VIPIND,20160617,110.8,111.15,109.05,109.55,156825
VIPULLTD,20160617,54.9,55,54.1,54.45,201954
VISAKAIND,20160617,154,155.95,150,150.8,26775
VISASTEEL,20160617,17,17,15.5,15.8,35012
VISESHINFO,20160617,0.05,0.1,0.05,0.1,162229
VISHNU,20160617,256.5,257,250,250.75,7279
VISUINTL,20160617,0.85,0.85,0.85,0.85,1300
VIVIDHA,20160617,3.9,3.9,3.65,3.75,839915
VIVIMEDLAB,20160617,78.5,79.7,77.5,77.95,40725
VKSPL,20160617,0.15,0.15,0.15,0.15,1
VLSFINANCE,20160617,46.1,46.45,45,45.25,57795
VMART,20160617,452.45,468.4,442,449.15,15011
VOLTAMP,20160617,800,806,790,792.9,19772
VOLTAS,20160617,326.95,326.95,316.65,319.8,1072955
VRLLOG,20160617,302.95,304.65,297,298.45,239852
VSSL,20160617,77.2,80.7,76.2,76.6,6162

VSTIND,20160617,1671,1712,1671,1698.45,79032
VSTTILLERS,20160617,1903.25,1944,1901,1907.75,2240
VTL,20160617,882,903.7,875,882.95,42181
WABAG,20160617,597.35,612.8,597.35,609.1,91672
WABCOINDIA,20160617,5610,5655.35,5599,5609,3221
WALCHANNAG,20160617,145.8,150.8,143.1,145.9,954275
WANBURY,20160617,42,42.9,41.2,41.5,3882
WEBELSOLAR,20160617,36,36.5,31.9,32.5,155194
WEIZFOREX,20160617,194.2,194.5,183,190.6,23869
WEIZMANIND,20160617,24.95,24.95,23.05,23.8,1158
WELCORP,20160617,75.2,77.6,74.8,77.05,1192643
WELENT,20160617,58.05,59.25,57,57.05,134818
WELINV,20160617,54,54,54,54,13
WELSPUNIND,20160617,110.15,112.5,109.3,109.8,2138272
WENDT,20160617,1800.05,1848.85,1782,1791.8,252
WHEELS,20160617,1161,1174.95,1130,1135.05,6900
WHIRLPOOL,20160617,778.7,812,778,804.65,144614
WILLAMAGOR,20160617,64.5,67.8,61.6,62.85,13755
WINDMACHIN,20160617,36.55,37,36.4,36.45,17864
WINSOME,20160617,1.6,1.6,1.6,1.6,3504
WIPRO,20160617,551.3,554,549,552.05,1615089
WOCKPHARMA,20160617,914,915.3,881.4,884.35,729284
WONDERLA,20160617,397.8,406,395,401.45,37828
WSI,20160617,10.5,10.5,9.5,9.9,2718
WSTCSTPAPR,20160617,78.45,79.65,77.1,77.35,82490
XCHANGING,20160617,88,88,80.1,80.75,40545
XLENERGY,20160617,2.6,2.6,2.6,2.6,351
XPROINDIA,20160617,42.5,43.45,42.5,42.6,847
YESBANK,20160617,1065,1075,1060,1070.85,2108349
ZANDUREALT,20160617,1441.95,1625,1441.95,1544.3,121017
ZEEL,20160617,454.1,458,449.25,450.4,1797381
ZEELEARN,20160617,28.45,29,28.1,28.2,247667
ZEEMEDIA,20160617,27,28.45,26.5,27.8,10531468
ZENITHBIR,20160617,0.7,0.7,0.7,0.7,7627
ZENITHEXPO,20160617,36.7,40.5,36.7,40.5,4809
ZENSARTECH,20160617,970,975,952.85,966.25,9700
ZENTEC,20160617,66.75,68.2,65.55,66.55,32104
ZICOM,20160617,47.2,47.2,45.9,46.35,39249
ZODIACLOTH,20160617,213.9,214.4,209.95,212.05,681
ZODJRDMKJ,20160617,39,40.35,39,40.35,100
ZUARI,20160617,177,179.25,168.1,170.8,23479
ZUARIGLOB,20160617,102.15,106.7,101,105.05,648513
ZYDUSWELL,20160617,809,829.8,805,819.85,29601
NSENIFTY,20160617,8176.65,8195.25,8135.80,8170.20,171842760,0
NIFTYJUNIOR,20160617,19897.90,19912.05,19739.20,19800.90,114743555,0
NIFTYLIQ15,20160617,3263.30,3264.35,3234.50,3248.75,91596589,0
NSE100,20160617,8280.55,8297.15,8235.65,8268.90,286586315,0
NIFTY200,20160617,4286.45,4294.65,4261.30,4279.10,482609185,0
NSE500,20160617,6851.25,6865.00,6815.50,6842.35,959183576,0
MIDCAP50,20160617,3417.00,3424.80,3376.20,3398.05,120368822,0
NIFTYAUTO,20160617,8670.70,8695.05,8647.20,8675.20,35613853,0
BANKNIFTY,20160617,17772.30,17843.15,17590.75,17696.05,91953442,0
NIFTYENERGY,20160617,8574.35,8587.80,8510.95,8551.60,26330834,0
NIFTYFINSERVICE,20160617,7193.15,7232.80,7146.15,7183.15,59833145,0
NIFTYFMGC,20160617,20921.90,21079.25,20900.30,21044.60,13080450,0
NSEIT,20160617,11258.65,11304.80,11242.55,11290.80,12449933,0
NIFTYMEDIA,20160617,2591.55,2607.40,2567.90,2574.35,12334780,0
NIFTYMETAL,20160617,2145.20,2146.00,2122.60,2131.25,49849636,0
NIFTYPHARMA,20160617,10814.40,10820.70,10629.95,10653.45,8997299,0
NIFTYPSUBANK,20160617,2662.10,2669.70,2604.70,2633.70,104330026,0

NIFTYREALTY,20160617,187.40,192.50,186.85,191.95,189760092,0
NIFTYCOMMODITIES,20160617,2642.95,2647.55,2624.45,2634.25,89167875,0
NIFTYCONSUMPTION,20160617,3628.20,3636.30,3615.85,3630.75,57323766,0
NIFTYCPSE,20160617,1921.35,1927.95,1915.25,1919.10,15983504,0
NIFTYINFRA,20160617,2793.35,2798.85,2764.05,2784.80,118614917,0
NIFTYMNC,20160617,9299.65,9325.35,9244.95,9273.90,33167839,0
NIFTYPSE,20160617,3070.00,3075.90,3051.95,3067.85,58810176,0
NIFTYSERVSECTOR,20160617,10563.10,10596.15,10505.40,10563.05,145746541,0
NIFTYSHARIAH25,20160617,-,-,-,3227.10,-,0
NIFTY50SHARIAH,20160617,-,-,-,1833.37,-,0
NIFTY500SHARIAH,20160617,-,-,-,2174.52,-,0
NIFTY100EQUALWEIGHT,20160617,-,-,-,10317.46,-,0
NSEDEFTY,20160617,-,-,-,4214.75,-,0
NIFTY50DIVPOINT,20160617,38.75,38.75,38.75,38.75,-,0
NIFTYDIVOPPS50,20160617,1909.70,1913.10,1901.90,1909.80,124930997,0
NIFTYALPHA50,20160617,-,-,-,8564.53,-,0
NIFTYHIGHBETA50,20160617,-,-,-,1448.00,-,0
NIFTYLOWVOL50,20160617,-,-,-,7778.42,-,0
NIFTYQUALITY30,20160617,2120.30,2124.85,2113.75,2120.55,47111354,0
NIFTY50VALUE20,20160617,3627.65,3633.95,3603.60,3623.70,107429924,0
NIFTYGROWSECT15,20160617,5305.00,5320.50,5291.80,5309.55,22328500,0
VIX,20160617,17.70,17.90,16.04,17.35,0,0