20MICRONS,20160108,34.5,36,34.5,35.

05,97928
3IINFOTECH,20160108,5.5,5.8,5.45,5.7,5874509
3MINDIA,20160108,10799.95,10849.9,10550,10589.6,923
8KMILES,20160108,2361,2409,2350,2377.15,45973
A2ZINFRA,20160108,26.75,27.4,26.25,27.15,190048
AARTIDRUGS,20160108,578.4,578.95,560.6,565.6,9352
AARTIIND,20160108,510.95,514.95,505,507.5,16190
AARVEEDEN,20160108,62,64.2,60.7,63.8,3316
ABAN,20160108,215.1,218.65,213.2,215.6,588397
ABB,20160108,1050.55,1070,1050,1055.55,26600
ABBOTINDIA,20160108,5795.7,5795.7,5666,5693.85,1486
ABCIL,20160108,226.6,230,224.2,225.4,8864
ABGSHIP,20160108,68.9,69.8,67.5,68.1,224689
ABIRLANUVO,20160108,2288,2366.25,2260.3,2341.05,490687
ACC,20160108,1302.9,1308.4,1275,1295.8,161727
ACCELYA,20160108,911,978,911,953.55,9444
ACE,20160108,44.65,45.75,44,44.7,169597
ACROPETAL,20160108,4.3,4.3,3.85,4.1,105759
ADANIENT,20160108,82,83,80.65,82,3492476
ADANIPORTS,20160108,245.3,247.25,239.35,241.4,4219352
ADANIPOWER,20160108,32.8,33.8,32.5,33.45,6896805
ADANITRANS,20160108,37.4,38.25,37.15,37.6,1627562
ADFFOODS,20160108,93.7,93.7,91,91.2,44792
ADHUNIK,20160108,15.6,15.6,15,15.4,107946
ADI,20160108,244.2,258.8,242.1,250.9,3440
ADLABS,20160108,131.9,137.7,128.55,131.4,126868
ADORWELD,20160108,308.45,319,305.2,309.25,2519
ADSL,20160108,56.2,59.35,56,57,634693
ADVANIHOTR,20160108,52.65,54.95,52.55,53,380
ADVANTA,20160108,429.95,443.8,429.95,439.45,16394
AEGISCHEM,20160108,104.65,106.65,103.1,103.95,147487
AFL,20160108,85.5,85.8,81.75,85.4,17443
AGARIND,20160108,180,186.1,179.05,180.55,41444
AGCNET,20160108,94.45,96.45,90,92.3,3732
AGRITECH,20160108,8.05,8.05,8.05,8.05,1143
AGRODUTCH,20160108,4.2,4.25,4,4.1,17694
AHLEAST,20160108,165,166,161.25,166,145
AHLUCONT,20160108,287.05,292,267,276,135159
AHLWEST,20160108,131,135,127,135,67
AIAENG,20160108,854,855,840,842.3,27529
AICHAMP,20160108,36.95,36.95,36.95,36.95,40
AIFL,20160108,311.8,318,296.6,302.9,67755
AIL,20160108,682,688.5,680,683.3,5986
AJANTPHARM,20160108,1273.1,1293.25,1230.1,1251.25,188022
AJMERA,20160108,169,174,165.3,171.65,171501
AKSHOPTFBR,20160108,17.6,17.95,17.5,17.65,2058147
AKZOINDIA,20160108,1331,1362.4,1331,1354.65,1859
ALANKIT,20160108,59,60.4,58.1,59.8,442366
ALBK,20160108,64.85,65.3,63.9,64.65,949567
ALCHEM,20160108,30.7,30.7,28.05,29.85,12522
ALEMBICLTD,20160108,47.65,49.2,47.2,47.8,413597
ALICON,20160108,340,351.6,340,346.65,2125
ALKALI,20160108,63,66.4,63,66.4,14946
ALKEM,20160108,1480,1503.9,1470,1477.2,190247
ALKYLAMINE,20160108,343.15,352.9,339.05,347.75,1000
ALLCARGO,20160108,191.75,195,187.1,187.9,142654
ALLSEC,20160108,128.25,137.5,128.25,135,33749
ALMONDZ,20160108,11.9,13.5,11.9,13.5,9962
ALOKTEXT,20160108,6.35,6.4,6.15,6.3,5201651
ALPA,20160108,69.9,70.7,67,70.7,59182
ALPHAGEO,20160108,537.5,538,452.1,489.8,69254
ALPSINDUS,20160108,7.7,7.7,7,7.7,233642
ALSTOMT&D,20160108,459.45,463.75,446,449.1,61071
AMARAJABAT,20160108,846,852.75,825.3,845.35,210505
AMBIKCO,20160108,908,911,877,886.65,5671
AMBUJACEM,20160108,199,199.65,194.1,198.35,1860881
AMDIND,20160108,33.05,35,33.05,33.6,45800
AMRUTANJAN,20160108,457.05,471.95,457.05,467.15,9670
AMTEKAUTO,20160108,47,47.85,46.55,46.8,1519304
AMTL,20160108,32.1,33.1,32.1,32.25,6958
ANANDAMRUB,20160108,28.4,28.4,26.35,26.35,881
ANANTRAJ,20160108,42.1,43.9,41.65,43.45,890858
ANDHRABANK,20160108,61.35,61.75,60.6,60.85,1019324
ANDHRACEMT,20160108,10,10.4,9.2,10,2279441
ANDHRSUGAR,20160108,143.95,151.85,140.25,148.85,107391
ANGIND,20160108,51.5,53.45,50.8,51.1,71769
ANIKINDS,20160108,32,32.15,31.1,32.15,2113
ANKITMETAL,20160108,2.35,2.85,2.35,2.75,478382
ANSALAPI,20160108,22.9,24.2,22.7,23.55,245676
ANSALHSG,20160108,27.9,28.5,26.3,27.35,31228
ANTGRAPHIC,20160108,0.8,0.8,0.7,0.7,101975
APARINDS,20160108,500.05,516.95,500,514.3,13465
APCOTEXIND,20160108,230,232.5,225.5,229.3,4008
APLAPOLLO,20160108,766.25,812.3,755,775.05,36931
APLLTD,20160108,661,677.75,661,669,25075
APOLLOHOSP,20160108,1400.05,1418.05,1386.55,1404.55,168754
APOLLOTYRE,20160108,150.85,151.4,144.25,150.1,3121295
APOLSINHOT,20160108,242.55,242.55,239.9,239.9,51
APTECHT,20160108,67.5,77.35,67.5,75.1,8083540
ARCHIDPLY,20160108,57.85,57.9,56.1,56.4,57810
ARCHIES,20160108,28.45,30.15,28.45,29.55,274596
ARCOTECH,20160108,318.7,366,318.7,347.05,104469
ARIES,20160108,94.8,96.75,93.6,95.9,30633
ARIHANT,20160108,51.55,52,50,52,1010
AROGRANITE,20160108,61.95,63.5,60.6,61.9,3103
ARROWCOAT,20160108,755,835,751,812.7,16320
ARROWTEX,20160108,36,42.75,35.5,42.35,481197
ARSHIYA,20160108,44.75,46.5,44.4,45,251354
ARSSINFRA,20160108,48.2,49.9,46.2,47.4,253175
ARVIND,20160108,337.1,348.55,337.1,344.45,1438134
ARVINFRA,20160108,111.25,113.75,111,113.75,43320
ASAHIINDIA,20160108,164.5,165.85,164,165,26380
ASAHISONG,20160108,167.5,178.7,165.25,170.2,27443
ASAL,20160108,42.15,44,42,42.25,3480
ASHAPURMIN,20160108,91.9,94.9,91,93.45,306603
ASHIANA,20160108,157.6,159.95,156.55,157.15,13335
ASHIMASYN,20160108,18.85,19.6,18.6,19.2,207695
ASHOKA,20160108,187.85,202,187.6,195.1,367210
ASHOKLEY,20160108,92.1,92.6,90.3,90.75,6963108
ASIANHOTNR,20160108,136.05,137.7,132.1,134,2429
ASIANPAINT,20160108,879,881.95,866.6,874.6,886022
ASIANTILES,20160108,172.5,177.7,171,173.8,51489
ASSAMCO,20160108,6.4,6.8,6.1,6.7,2360958
ASTEC,20160108,236,241,235,236.75,20704
ASTRAL,20160108,428.75,433,417.5,432.2,27337
ASTRAMICRO,20160108,137.85,139.75,136.3,138,335083
ASTRAZEN,20160108,1239.7,1260,1220.05,1244.9,17793
ATFL,20160108,540.2,555,540.2,550.2,2540
ATLANTA,20160108,38.6,38.95,37.25,38.25,48603
ATLASCYCLE,20160108,221.9,223,220,220.75,8197
ATUL,20160108,1638.65,1660,1627.05,1631.85,9149
ATULAUTO,20160108,546,558,543.05,546,24976
AURIONPRO,20160108,200.5,204.85,197.5,199.3,6932
AUROPHARMA,20160108,848,855.2,840,844.65,1618222
AUSOMENT,20160108,27.8,28.8,24.8,27.9,31039
AUSTRAL,20160108,0.4,0.45,0.4,0.45,101487
AUTOAXLES,20160108,686.55,715,686.55,693.45,1016
AUTOIND,20160108,52.45,52.5,51.2,51.55,24656
AUTOLITIND,20160108,64,64.9,61.15,63.4,56679
AVANTIFEED,20160108,411.55,431,411.55,425.25,27909
AVTNPL,20160108,37.5,38.8,36.95,37.7,119669
AXISBANK,20160108,413.5,418.75,410,413.7,11307470
AXISCADES,20160108,305,312.5,301,305.05,85669
AXISGOLD,20160108,2314,2324,2288.05,2298,76
BAFNAPHARM,20160108,46.2,47.7,45.5,46.8,186361
BAGFILMS,20160108,4.85,4.85,4.75,4.85,212341
BAJAJ-AUTO,20160108,2432.5,2443.9,2360,2375.85,206203
BAJAJCORP,20160108,404,418,401,403.7,133081
BAJAJELEC,20160108,199,201.7,197.6,198.6,255237
BAJAJFINSV,20160108,1947.95,2045,1926.5,2000.4,77557
BAJAJHIND,20160108,18.7,20.45,18.5,20.2,11413854
BAJAJHLDNG,20160108,1635.1,1675,1632,1668.7,20242
BAJFINANCE,20160108,6136,6365.2,6092.6,6314.5,103507
BALAJITELE,20160108,127.55,137.5,127,134.45,713331
BALAMINES,20160108,142,156.3,139.4,154,94262
BALKRISIND,20160108,641.3,653.4,641.1,651.9,10238
BALLARPUR,20160108,19,20.1,18.7,19.8,1547518
BALMLAWRIE,20160108,617.95,629.95,605.15,626.9,35858
BALPHARMA,20160108,134,142.7,123.2,132.55,336976
BALRAMCHIN,20160108,76,83.45,75.5,82.25,7936149
BANARBEADS,20160108,46,46.95,46,46.2,437
BANARISUG,20160108,1060,1222.9,1060,1192.9,5472
BANCOINDIA,20160108,140.3,144,140.3,142.5,49875
BANG,20160108,20.2,21,20,20,1920
BANKBARODA,20160108,140.95,143.45,139.35,140.45,3860880
BANKBEES,20160108,1638.89,1639,1622,1622.68,17275
BANKINDIA,20160108,109.9,110.85,109.1,109.9,1808771
BANSWRAS,20160108,119.5,124.9,117.6,119.7,6935
BARTRONICS,20160108,13.6,14,13.15,13.4,205210
BASF,20160108,917.05,925,904.8,911.35,6848
BASML,20160108,239,249,239,244.9,433
BATAINDIA,20160108,497.5,502.3,486.6,489.1,378667
BAYERCROP,20160108,3319.95,3497,3251,3357.15,14775
BBL,20160108,847.6,889.1,847.6,876.25,77820
BBTC,20160108,468,484.9,468,471.3,35574
BEDMUTHA,20160108,16.2,16.6,15.7,16,8241
BEL,20160108,1305,1319.95,1287,1298.05,199926
BEML,20160108,1213,1235,1206.15,1214.75,214009
BEPL,20160108,23.75,25,23.5,24.4,317736
BERGEPAINT,20160108,253.9,259.1,250.35,252.4,233653
BFINVEST,20160108,143.7,145.9,141.3,141.9,30962
BFUTILITIE,20160108,659,675,652.55,660.4,911501
BGLOBAL,20160108,5.1,5.15,4.95,5.05,7203
BGRENERGY,20160108,127.4,130.5,124.4,129.45,193883
BHAGYNAGAR,20160108,21.75,21.75,19.9,20.65,8350
BHARATFORG,20160108,826.65,858,826.65,831.5,653035
BHARATGEAR,20160108,90.3,94.4,90.05,91.4,11338
BHARATRAS,20160108,1067.05,1114,1057,1083.55,1995
BHARTIARTL,20160108,324.3,324.95,318.5,323.85,1801868
BHARTISHIP,20160108,37.25,37.25,34,34,37358
BHEL,20160108,156.4,156.45,152.3,153.6,3027792
BHUSANSTL,20160108,43.35,43.9,42.8,42.95,185506
BIL,20160108,520.5,527.8,510.35,522.4,12155
BILENERGY,20160108,1.15,1.2,1.15,1.2,5899
BILPOWER,20160108,1.35,1.35,1.35,1.35,30
BINANIIND,20160108,75.1,75.9,74.6,75.35,12824
BINDALAGRO,20160108,38.35,44,38,43.25,339120
BIOCON,20160108,515,521.5,512.8,518.15,513885
BIRLACORPN,20160108,446,446.6,440.5,445.75,2962
BIRLACOT,20160108,0.05,0.05,0.05,0.05,3231001
BIRLAERIC,20160108,53.5,56,52.35,54,2363
BIRLAMONEY,20160108,31.1,31.55,29.9,30.1,83818
BLBLIMITED,20160108,5.55,6,5.15,5.55,27130
BLISSGVS,20160108,181.85,184.95,179.25,182.95,359183
BLKASHYAP,20160108,21.1,21.5,20.9,21.1,156606
BLUECHIP,20160108,0.55,0.55,0.45,0.5,68035
BLUEDART,20160108,6715.25,6750,6612,6642.2,3441
BLUESTARCO,20160108,372,379.9,368,373.05,11083
BLUESTINFO,20160108,241.15,246,241.15,245,35831
BODALCHEM,20160108,57.05,58.5,56.5,57.35,411074
BOMDYEING,20160108,62,63.15,61.8,62.25,658517
BOSCHLTD,20160108,18401.7,18500,18150,18223.6,13280
BPCL,20160108,892,907.5,890.4,903.55,675096
BPL,20160108,37,39.5,36.8,38.75,276191
BRFL,20160108,179.45,184.9,177.1,180.05,10833
BRIGADE,20160108,148.25,153.5,148,151.75,16884
BRITANNIA,20160108,2947,2968,2881.9,2902.3,166706
BROOKS,20160108,103,112,103,112,402115
BSELINFRA,20160108,4.1,4.4,4.05,4.15,446361
BSL,20160108,92.4,94.9,90.65,91.5,31346
BSLGOLDETF,20160108,2429.4,2450,2410.05,2430,43
BSLIMITED,20160108,27.25,28.2,26.7,26.85,313053
BSLNIFTY,20160108,92,92,88,88.13,101
BURNPUR,20160108,10.25,10.8,10.05,10.15,148951
BUTTERFLY,20160108,274.65,287.7,274.65,277.1,42755
BVCL,20160108,18,18.9,17.7,18,7939
BYKE,20160108,153.3,155.3,152.05,153.6,411213
CADILAHC,20160108,309.85,314.3,308.05,310.3,1615678
CAIRN,20160108,130.05,133,127.85,129.45,2620588
CAMLINFINE,20160108,102.7,104.9,101.85,104,248373
CANBK,20160108,220,222,218.7,219.7,1206267
CANDC,20160108,14.15,14.55,14.1,14.3,27019
CANFINHOME,20160108,1040,1050.95,1035.45,1047.6,12021
CANTABIL,20160108,67,71,64.55,69.05,17262
CAPF,20160108,404.6,418.8,404.6,410.2,163378
CAPLIPOINT,20160108,1266.4,1279.6,1246.95,1264.1,7371
CARBORUNIV,20160108,187.55,189.8,183.2,186.15,25425
CAREERP,20160108,131.65,133.6,130.5,131.75,6994
CARERATING,20160108,1260,1260,1205.5,1214.85,18224
CASTEXTECH,20160108,16.1,16.7,16,16.25,4494182
CASTROLIND,20160108,435.3,440,434.9,437.4,151478
CCCL,20160108,6.05,6.3,6,6.15,111752
CCHHL,20160108,15.1,15.75,14.7,15.3,205368
CCL,20160108,212,218.4,209.8,213.55,168191
CEATLTD,20160108,1018.8,1031.85,991,1004.7,535689
CEBBCO,20160108,26.5,28.5,26.5,26.9,253609
CELEBRITY,20160108,14.8,15.65,14.45,15.3,17147
CELESTIAL,20160108,36.9,37.7,35.9,36.45,127676
CENTENKA,20160108,192.4,201.5,190.55,196.35,65281
CENTEXT,20160108,3.7,3.7,3.65,3.65,79806
CENTRALBK,20160108,68,68.8,67.2,67.65,116860
CENTUM,20160108,704.9,764,704.9,744.9,108637
CENTURYPLY,20160108,169.8,170.9,166.55,167.3,133916
CENTURYTEX,20160108,565,574.95,564.1,567.9,707231
CERA,20160108,1961.1,2000,1952.3,1960.05,2431
CEREBRAINT,20160108,20.6,22.05,19.7,21.6,3733706
CESC,20160108,491.45,499.4,490.25,494.05,231169
CGCL,20160108,195.05,199.65,195.05,197,454
CHAMBLFERT,20160108,62.75,65.25,62.75,64.65,257112
CHEMFALKAL,20160108,96.2,96.85,93.45,94.25,753
CHENNPETRO,20160108,205,209,202.1,205.2,458083
CHOLAFIN,20160108,649.95,650,640.65,648.9,16233
CHROMATIC,20160108,3.95,4.15,3.6,3.75,704825
CIGNITITEC,20160108,452.5,459.3,445.1,449.7,33621
CIMMCO,20160108,79.2,80.8,76.65,77.05,55811
CINELINE,20160108,26.95,27.4,24.6,25.65,44280
CINEVISTA,20160108,5.2,5.55,5.05,5.15,45939
CIPLA,20160108,637.3,645,614,622.35,1553402
CLNINDIA,20160108,768.9,786,767.1,777.85,6755
COALINDIA,20160108,328,329.5,317,321.1,3587538
COFFEEDAY,20160108,272.3,279,267.45,273,271414
COLPAL,20160108,929.9,929.9,918,926.65,420221
COMPUSOFT,20160108,12,12.2,11.55,11.8,56475
CONCOR,20160108,1276,1289,1245,1274.45,403552
CONSOFINVT,20160108,74.95,74.95,73.15,74.4,7638
CORDSCABLE,20160108,61.2,64.25,58.15,64.25,202273
COROMANDEL,20160108,180.05,183,178.15,181.45,57176
CORPBANK,20160108,41.05,42,40.5,41.75,286775
COSMOFILMS,20160108,293.95,307.45,293.95,299.8,219951
COUNCODOS,20160108,7.2,7.45,7.2,7.2,78230
COX&KINGS,20160108,240.55,249,239.1,245.15,585597
CPSEETF,20160108,21,21.19,20.89,21.04,379878
CREATIVEYE,20160108,4.45,4.75,4.2,4.7,9506
CRISIL,20160108,1989.95,1991.6,1955.05,1980.85,3528
CROMPGREAV,20160108,185,194.35,184,192.95,1552428
CTE,20160108,162.95,163.45,157.05,161.8,46958
CUB,20160108,89.05,90.45,89.05,89.7,289944
CUBEXTUB,20160108,15.5,16.2,15.25,16.2,2431
CUMMINSIND,20160108,1022.85,1022.85,997,1002.85,118495
CURATECH,20160108,7.6,7.6,7.6,7.6,766
CYBERMEDIA,20160108,13.65,13.65,13.65,13.65,50518
CYBERTECH,20160108,56.5,58.7,56.5,57.7,18215
CYIENT,20160108,483.1,548,483.1,515.95,199542
DAAWAT,20160108,260,263.85,259.4,262.6,12811
DABUR,20160108,268.75,271.9,268,269.05,579211
DALMIABHA,20160108,805.5,827,780.05,786.9,13031
DALMIASUG,20160108,65.9,74.4,65.9,72.35,256228
DATAMATICS,20160108,69.9,72.6,69.8,70.85,122615
DBCORP,20160108,329.9,329.9,322.6,324.55,3598
DBREALTY,20160108,54.25,54.9,53,54.15,136174
DBSTOCKBRO,20160108,24.3,24.3,23.95,24.3,5691
DCBBANK,20160108,77.8,77.8,75.85,77.45,638869
DCM,20160108,94.4,95.9,93.1,93.75,39885
DCMSHRIRAM,20160108,139.15,147,139,145.35,131970
DCW,20160108,26.2,30.15,26.15,29.35,6855417
DECCANCE,20160108,712.45,729.9,700,705.55,6558
DEEPAKFERT,20160108,161,162,158.3,159.8,45601
DEEPAKNTR,20160108,73.85,73.9,72.25,72.9,41122
DEEPIND,20160108,167.4,172.4,166,166.6,272911
DELTACORP,20160108,79.5,80.6,79.1,79.75,1366732
DEN,20160108,106.05,108,103.1,103.9,75257
DENABANK,20160108,39.6,40.7,39.05,39.9,414219
DENORA,20160108,407,447.6,407,446.5,91754
DHAMPURSUG,20160108,68.85,76.85,68.05,75.95,1689720
DHANBANK,20160108,20.9,21.2,20.55,21,403551
DHANUKA,20160108,516.65,529.45,510.5,527.35,14114
DHARSUGAR,20160108,23,24.95,22.35,24.35,19019
DHFL,20160108,216.8,224.4,216.8,223.35,1173805
DHUNINV,20160108,148,152.95,148,149.55,208
DIAPOWER,20160108,40.4,41.15,39,40.6,132082
DICIND,20160108,718.05,723.9,705.95,717.65,4729
DIGJAM,20160108,16.45,17.5,16.35,17.25,1171035
DISHMAN,20160108,328.55,340.7,328.55,334.5,596387
DISHTV,20160108,98.25,100.3,98.2,99.5,2174996
DIVISLAB,20160108,1139.75,1139.75,1122,1129.7,366442
DLF,20160108,107.3,113.6,107.05,112.2,22157004
DLINKINDIA,20160108,165.6,172.4,163,169.45,40710
DOLPHINOFF,20160108,122,123.85,117.25,118.85,40110
DONEAR,20160108,35.1,37.5,34.8,35.9,527520
DPL,20160108,92,96.4,90.25,91.65,47601
DPSCLTD,20160108,12.9,12.9,11.75,12.45,20631
DQE,20160108,44.5,46.5,44.1,44.8,507119
DREDGECORP,20160108,396.7,407.3,395,399.7,22952
DRREDDY,20160108,2980,3032,2975.8,3010.7,370871
DSKULKARNI,20160108,107.05,109.7,100.85,104.8,36776
DSSL,20160108,17.25,17.25,17.25,17.25,7737
DTIL,20160108,314.8,314.8,296.1,300,14513
DUNCANSLTD,20160108,15.7,16.45,15.7,16.45,3296
DWARKESH,20160108,110,113,102.3,112.85,187766
DYNAMATECH,20160108,2298,2325.25,2250,2261.35,2235
DYNATECH,20160108,16.8,17.75,16.5,17,64934
EASTSILK,20160108,3.2,3.2,3.2,3.2,22738
EASUNREYRL,20160108,50,53.4,50,52.05,80550
ECEIND,20160108,175,196.8,175,182.6,24786
ECLERX,20160108,1438,1438,1385,1397.85,51607
EDELWEISS,20160108,55.15,56.45,55.15,55.3,103922
EDL,20160108,95.8,100,95.8,97.1,126479
EDUCOMP,20160108,15.95,16.5,15.75,16,1785229
EICHERMOT,20160108,17060,17480,17060,17241.4,28252
EIDPARRY,20160108,187.5,204.35,187.5,203.2,1257684
EIHAHOTELS,20160108,277,277,265,270.75,473
EIHOTEL,20160108,122,126.8,122,124.65,72192
EIMCOELECO,20160108,476.05,499,476.05,490,45
EKC,20160108,22.55,23.65,22.5,23.35,797586
ELAND,20160108,55.5,58.55,53.25,56.45,304262
ELECON,20160108,78,78.9,77.05,78.35,130125
ELECTCAST,20160108,23.35,25.65,23.35,25.35,1561131
ELECTHERM,20160108,49.3,51,49.3,50.15,1038
ELGIEQUIP,20160108,126,128.5,125,125.75,25474
ELGIRUBCO,20160108,29.15,30.4,28.25,28.45,24945
EMAMIINFRA,20160108,41,41.6,39.5,40.6,4791
EMAMILTD,20160108,979.9,979.9,960.35,972.1,116907
EMCO,20160108,32.2,33.35,32.2,33,130555
EMKAY,20160108,76,77.5,75.4,76.2,9170
EMMBI,20160108,77.4,83.55,75.2,76.15,121022
ENERGYDEV,20160108,38.5,42.4,37,39.95,233409
ENGINERSIN,20160108,224.4,235.4,224.4,233.35,596089
ENIL,20160108,756,772,750,755.2,2784
ENTEGRA,20160108,4,4,3.8,4,19097
EON,20160108,77,77.5,72.45,73.9,38326
EROSMEDIA,20160108,232,243,227.95,236.9,728978
ESABINDIA,20160108,660,660,626,641.15,300
ESCORTS,20160108,160.35,163.75,160.35,162.85,260506
ESL,20160108,3.9,4.1,3.8,3.85,2364197
ESSAROIL,20160108,258.65,261,258.65,260.1,383724
ESSARSHPNG,20160108,34.25,37.2,34.1,35.25,366080
ESSDEE,20160108,205.6,212.95,164.6,164.6,2974441
ESSELPACK,20160108,161.1,162,157.05,161.15,45805
ESTER,20160108,82.35,84.95,80.5,82.2,121868
EUROCERA,20160108,5.8,6.3,5.8,5.8,277233
EUROTEXIND,20160108,32.75,34,31.85,34,3345
EVEREADY,20160108,303.45,308.6,302.1,305.95,83602
EVERESTIND,20160108,272.05,280.5,272.05,274.7,19238
EVERONN,20160108,31.45,32.55,30.65,30.95,136079
EXCEL,20160108,34.65,37,34.6,35.1,74641
EXCELCROP,20160108,1070.25,1242,1050.1,1152.8,25165
EXCELINDUS,20160108,241.1,257,238.35,245.25,23946
EXIDEIND,20160108,139.55,142.75,139.2,142.35,446258
FACT,20160108,24.75,24.75,23.65,24,67019
FAGBEARING,20160108,4053.05,4114.5,3944,3992.5,3183
FARMAXIND,20160108,0.35,0.35,0.3,0.3,1540540
FCEL,20160108,23.95,24.65,23.95,24.5,1957876
FCL,20160108,35.5,36,33.5,33.95,111033
FCSSOFT,20160108,0.6,0.6,0.55,0.6,1138739
FDC,20160108,224,227,220,221.1,18363
FEDDERLOYD,20160108,94.6,97.55,93.65,96.7,122750
FEDERALBNK,20160108,52.95,53.7,52.5,52.6,2035620
FIEMIND,20160108,730,816,730,801.35,75068
FILATEX,20160108,44.75,46.9,43.25,44.5,3439
FINANTECH,20160108,116.4,117,114.3,115.1,154997
FINCABLES,20160108,257.7,260,252.4,259,69240
FINPIPE,20160108,299.15,302.85,299.15,301.35,6611
FIRSTWIN,20160108,3.35,3.35,3.05,3.05,7101
FLEXITUFF,20160108,199.4,204,198.2,200.75,23239
FLFL,20160108,87.5,96.4,87,93.4,486919
FMGOETZE,20160108,345,345,337,341.9,806
FMNL,20160108,34.55,36.75,33.85,34.7,38916
FORTIS,20160108,173,177.9,173,176.7,537205
FOSECOIND,20160108,1492,1518,1480,1497.5,1811
FRL,20160108,144.55,146.3,142,142.9,254599
FRLDVR,20160108,116.65,121.7,116,118.05,2486
FSL,20160108,39.8,40.65,39.8,40.2,1576779
GABRIEL,20160108,92.95,93.9,92,93.5,192361
GAEL,20160108,48.6,49.6,48,49.15,96228
GAIL,20160108,376.35,376.35,371.15,373.2,873975
GAL,20160108,29.5,30.2,28.05,28.3,639
GALLANTT,20160108,35.9,35.9,33.05,33.4,8550
GALLISPAT,20160108,426,426.8,425.8,426.4,13392
GAMMNINFRA,20160108,6.7,6.7,6.5,6.6,1672577
GAMMONIND,20160108,20,20,19.5,19.65,530941
GANDHITUBE,20160108,235,244.9,232.35,241.65,955
GANECOS,20160108,162.9,166.8,159.6,162.25,159836
GANESHHOUC,20160108,127.5,134.5,126.2,130.95,27840
GANGOTRI,20160108,1.65,1.65,1.65,1.65,200
GARDENSILK,20160108,30,30.65,29.05,29.15,29707
GARWALLROP,20160108,396.05,402,390.5,400.05,39494
GATI,20160108,159,161.8,157.95,159.45,1550050
GAYAPROJ,20160108,719,747.55,718,739.9,51982
GDL,20160108,320.6,324.5,318.25,319.9,92553
GEECEE,20160108,130.05,138,130.05,133.05,13406
GEINDSYS,20160108,11.3,11.3,10.85,11.25,1350
GEMINI,20160108,4.9,4.9,4.9,4.9,7902
GENESYS,20160108,82,82,75.4,78.35,9150
GENUSPAPER,20160108,5.65,5.75,5.45,5.5,150416
GENUSPOWER,20160108,51.2,56.95,50.7,55.65,1305068
GEOJITBNPP,20160108,37.6,38.5,37.4,37.7,47793
GEOMETRIC,20160108,171.9,177.7,171.8,176.7,370462
GESHIP,20160108,366.6,372.8,364.05,369.4,21481
GHCL,20160108,119.15,128.7,119,124.15,383693
GICHSGFIN,20160108,222.4,229.9,221.4,227.4,110909
GILLANDERS,20160108,71.5,72.5,69.05,71.95,12927
GILLETTE,20160108,4622.05,4675,4622,4653.9,6925
GINNIFILA,20160108,24,25.25,24,24.45,113386
GIPCL,20160108,85.85,94.5,85.85,90.35,358444
GITANJALI,20160108,41,41.65,40.15,41.05,203524
GKWLIMITED,20160108,572,589,552.05,574.5,460
GLAXO,20160108,3225,3325,3225,3295.5,9828
GLENMARK,20160108,867.05,882,855,858.7,1375826
GLOBALVECT,20160108,146,148,136.7,136.75,162975
GLOBOFFS,20160108,310.9,321,295.2,319.45,129587
GLOBUSSPR,20160108,73.4,75.8,72.95,74.85,161261
GMBREW,20160108,1152,1170,1067.25,1087.6,606885
GMDCLTD,20160108,83.8,84.3,80.4,80.7,156368
GMRINFRA,20160108,15,15.35,14.85,15.25,11264805
GNFC,20160108,81.25,83.8,80.35,82.75,76627
GOACARBON,20160108,83.3,90.9,80.25,87.75,1159250
GOCLCORP,20160108,155,158.35,152.15,155,7170
GODFRYPHLP,20160108,1323.65,1440,1309.3,1402.75,515929
GODREJCP,20160108,1264,1282.4,1233,1244.3,195200
GODREJIND,20160108,384.2,390,378.75,387.45,424727
GODREJPROP,20160108,320.5,325.25,319,320.2,186497
GOKEX,20160108,67,68,66.25,67.05,155910
GOKUL,20160108,19,19.7,18.9,19.55,4311
GOLDBEES,20160108,2361.05,2380,2358.1,2360.7,10400
GOLDENTOBC,20160108,45.7,48.3,45.2,46.35,14471
GOLDIAM,20160108,51,52.9,50.5,51.35,18365
GOLDINFRA,20160108,20.45,20.5,19.5,19.75,33508
GOLDSHARE,20160108,2354,2372.75,2345.15,2356.45,2392
GOLDTECH,20160108,5.65,6.15,5.65,6.15,7755
GOODLUCK,20160108,106.2,110.5,103.3,108.7,457439
GPIL,20160108,67.1,68.7,66.8,67.65,14097
GPPL,20160108,154.85,159,153.6,158.05,250588
GRANULES,20160108,138.1,141,138.1,139.6,544828
GRAPHITE,20160108,82.4,83,80.6,80.95,24174
GRASIM,20160108,3570.1,3596.8,3514.85,3575.7,26761
GRAVITA,20160108,31.2,31.2,29.5,29.75,169356
GREAVESCOT,20160108,139.5,141.9,138.15,138.9,89226
GREENFIRE,20160108,2.75,3,2.75,2.95,113272
GREENLAM,20160108,571,600,565,595.2,1677
GREENPLY,20160108,199.9,203.85,190,200.3,50787
GREENPOWER,20160108,16.5,16.9,16.1,16.5,499676
GRINDWELL,20160108,729,741.95,721.1,726.9,808
GRPLTD,20160108,961.1,986,948.5,957.3,529
GRUH,20160108,266,266,260.05,263.05,72746
GSCLCEMENT,20160108,25.85,26.7,25.65,26.55,33535
GSFC,20160108,79.55,82,79.15,80.45,729950
GSKCONS,20160108,6585,6585,6422.1,6530.2,7846
GSPL,20160108,140.75,154.15,140.75,146.5,2770602
GSS,20160108,37.75,38.45,37.75,38.3,3967
GTL,20160108,16.3,17.2,15.8,16.3,290973
GTLINFRA,20160108,3.35,3.45,3.25,3.35,3550208
GTNIND,20160108,12.2,12.3,12.2,12.3,12
GTNTEX,20160108,15.1,15.1,14.3,14.7,2772
GTOFFSHORE,20160108,50,50.5,49.2,49.9,35121
GUFICBIO,20160108,55.2,57.05,55.1,55.45,50881
GUJALKALI,20160108,186.1,193.7,186.1,190.55,40176
GUJAPOLLO,20160108,140,141,140,140,31101
GUJFLUORO,20160108,525.6,537.5,522.3,524.3,17663
GUJGASLTD,20160108,644,677,640.15,644.15,277283
GUJNRECOKE,20160108,3.9,4,3.8,3.95,5374249
GUJNREDVR,20160108,2.8,2.85,2.55,2.65,56199
GULFOILLUB,20160108,516.4,526,516.1,522,7646
GULFPETRO,20160108,82,82.85,81.05,81.5,49786
GULPOLY,20160108,450.8,473.05,444.5,459.65,1482
GVKPIL,20160108,8.6,9.4,8.6,9.25,7400283
HANUNG,20160108,11.3,12.5,11.2,11.5,97992
HARITASEAT,20160108,412,436.9,393,427.85,12795
HARRMALAYA,20160108,58.65,61.75,57.05,60.5,117682
HATHWAY,20160108,43,43.35,42.3,42.8,73895
HATSUN,20160108,408,412,405.55,409.1,949
HAVELLS,20160108,298,305.25,296.25,303.05,1256524
HBLPOWER,20160108,43.75,43.9,42.8,43.25,451877
HBSTOCK,20160108,9,11.6,8.7,10.15,40941
HCC,20160108,25.05,25.65,25.05,25.45,2298478
HCIL,20160108,13.5,14.45,13.1,13.95,1430538
HCL-INSYS,20160108,56.3,59.3,56.1,58.15,2525546
HCLTECH,20160108,828,836.75,813.8,828.35,1688435
HDFC,20160108,1189.85,1230,1169,1174.4,2467149
HDFCBANK,20160108,1061.95,1064.5,1057.25,1062.35,872089
HDFCMFGETF,20160108,2433.05,2452.95,2427.3,2430.4,1356
HDFCNIFETF,20160108,770,868.4,755.7,757.7,1739
HDFCSENETF,20160108,2492,2570,2492,2570,4
HDIL,20160108,73.4,78.75,73.4,77.2,16245547
HEG,20160108,165.1,168,162.2,165.1,27151
HEIDELBERG,20160108,76.9,76.9,74.15,74.75,46483
HERCULES,20160108,175.5,179.7,171,177.6,10300
HERITGFOOD,20160108,559,565,557,562.4,30250
HEROMOTOCO,20160108,2525.1,2538.35,2485,2489.65,198609
HESTERBIO,20160108,579,586,565.05,582.45,5285
HEXATRADEX,20160108,21.35,21.35,19.4,20.05,26325
HEXAWARE,20160108,239,243.5,237.55,240.4,574940
HFCL,20160108,21.4,22.85,21.35,22.6,16169045
HGS,20160108,502.05,509.9,492.1,494.65,7035
HIKAL,20160108,163.15,165,160.15,163.2,56850
HIL,20160108,615.4,624,610,621.55,29860
HILTON,20160108,20.7,22.25,20.1,20.8,3255
HIMATSEIDE,20160108,221.8,235,221.8,232.85,616955
HINDALCO,20160108,77.45,78.15,75.2,76.9,6800939
HINDCOMPOS,20160108,1128,1160,1126,1133,176
HINDCOPPER,20160108,56.5,58,56.4,56.7,92342
HINDDORROL,20160108,16.9,18.2,16.9,17.45,335665
HINDMOTORS,20160108,7.7,7.75,7.45,7.6,122877
HINDNATGLS,20160108,90.3,92.9,90.25,91.1,61766
HINDOILEXP,20160108,34,34.4,33.4,33.9,356786
HINDPETRO,20160108,863,897,862.9,887.55,842467
HINDSYNTEX,20160108,14.75,15.65,14.75,15.1,725
HINDUJAFO,20160108,36.95,36.95,34.55,36.45,895
HINDUJAVEN,20160108,443,455,443,445.1,6360
HINDUNILVR,20160108,819,831.5,807.7,809.85,1324046
HINDZINC,20160108,140,141.95,138.4,140.85,576259
HIRECT,20160108,88.5,91,86.75,89,8112
HITACHIHOM,20160108,1271.95,1296,1221.5,1236.05,16834
HITECHGEAR,20160108,307,324,304.6,319.9,46503
HITECHPLAS,20160108,194,204.5,191.05,196.85,148026
HMT,20160108,51.95,52.8,51.3,51.85,354750
HMVL,20160108,290,296.5,290,293.45,35659
HNGSNGBEES,20160108,2040,2040,1956,1980,13
HOCL,20160108,18.9,19.7,18,19.05,165555
HONAUT,20160108,8916.15,8945,8826.1,8901.4,414
HONDAPOWER,20160108,1331,1340,1310.1,1321.25,1927
HOTELEELA,20160108,21,22,20.85,21.75,447378
HOTELRUGBY,20160108,5,5.05,4.95,4.95,8639
HOVS,20160108,104.95,104.95,100.9,102.05,6878
HSIL,20160108,294.2,299,293.5,296.6,27940
HTMEDIA,20160108,87.4,87.9,85.55,86.55,107367
HUBTOWN,20160108,107,111,105,108.45,1651
IBREALEST,20160108,60.4,61.4,57.3,59.75,9734529
IBULHSGFIN,20160108,718.55,739.3,718.55,735.25,872465
IBVENTURES,20160108,25,25.3,24.85,24.9,292144
IBWSL,20160108,14.7,15.75,13.4,15.75,3511690
ICICIBANK,20160108,244.5,247.8,243.45,245.05,13094901
ICIL,20160108,1089,1108,1066.9,1092.6,43924
ICNX100,20160108,94,95,94,94,25
ICRA,20160108,4290.4,4392,4210.1,4303.9,1594
ICSA,20160108,3.6,3.9,3.6,3.9,107110
IDBI,20160108,78.8,79.85,77,78.05,5976669
IDBIGOLD,20160108,2415,2415,2392,2400.1,21
IDEA,20160108,132.05,134,131.55,133.1,1943579
IDFC,20160108,46.8,47.55,46.1,46.6,3738794
IDFCBANK,20160108,56.3,56.7,54.9,55.1,1605370
IFBAGRO,20160108,484.95,495.95,465.1,475.7,7733
IFBIND,20160108,461.05,469.2,461.05,465.05,3895
IFCI,20160108,27.3,27.55,26.75,27.3,6248284
IFGLREFRAC,20160108,108.95,109,106.4,107,7617
IGARASHI,20160108,654,670.95,651.5,657.8,22808
IGL,20160108,572,573.25,562.15,565.05,818518
IGOLD,20160108,2425,2476.95,2421,2443.55,91
IGPL,20160108,125.75,127.75,125.75,126.5,18088
IIFL,20160108,220.8,220.8,210,216.25,907759
IL&FSENGG,20160108,62.5,64.7,61.8,62.9,61876
IL&FSTRANS,20160108,90.9,91.8,88.75,89.75,102723
IMFA,20160108,143.8,144,139.6,143.95,5986
IMPAL,20160108,686,698,686,694.95,311
IMPEXFERRO,20160108,1.8,1.9,1.8,1.9,115521
INDBANK,20160108,10,10.3,9.8,10,32612
INDHOTEL,20160108,117.8,120.5,117.8,119,882484
INDIACEM,20160108,94.5,101.4,93.85,100.2,6335765
INDIAGLYCO,20160108,99,100.75,97.45,98.5,26913
INDIANB,20160108,109.1,109.4,107,107.55,82377
INDIANCARD,20160108,276.5,308,276.5,304.85,14662
INDIANHUME,20160108,415.95,423,410.3,420.45,4691
INDIGO,20160108,1278,1293.9,1261,1272.2,1885516
INDLMETER,20160108,115.45,115.95,111,114.85,7686
INDNIPPON,20160108,385.1,397,385.1,394.4,414
INDOCO,20160108,306,315,306,312.15,9400
INDORAMA,20160108,34.95,35.2,33.5,34.1,94703
INDOSOLAR,20160108,12,12.9,11.9,12.9,1599531
INDOTECH,20160108,245.15,259.9,245.15,251.25,46863
INDOTHAI,20160108,24.4,26.85,24.4,26.35,3729
INDOWIND,20160108,5.75,5.85,5.65,5.75,112557
INDRAMEDCO,20160108,64.35,65.4,64.3,64.55,167097
INDSWFTLAB,20160108,40.6,46.8,40.6,44.25,1298936
INDSWFTLTD,20160108,6.7,6.95,6.7,6.95,6089
INDTERRAIN,20160108,138.6,143.8,135,142.55,13676
INDUSINDBK,20160108,934.55,948.7,932,947.05,744102
INFINITE,20160108,218.15,241,218.15,237.9,80489
INFOMEDIA,20160108,7.85,7.9,7.3,7.55,82626
INFRABEES,20160108,267.89,268.39,266,267.4,226
INFRATEL,20160108,399.75,411.9,394.65,400.2,2344607
INFY,20160108,1061.5,1067.4,1055.5,1063.3,1578358
INGERRAND,20160108,787.25,795,771.9,788.9,2644
INIFTY,20160108,80,81.88,79,79.55,698
INOXLEISUR,20160108,237.2,239.4,232.25,233.55,85736
INOXWIND,20160108,355,358,350,352.35,35551
INSECTICID,20160108,404.55,405,395,397.45,11599
INTEGRA,20160108,2.6,2.6,2.6,2.6,1275
INTELLECT,20160108,255.2,264.2,255.2,260.7,544880
INVENTURE,20160108,13,13.7,13,13.7,800
IOB,20160108,29.75,30.1,29.5,29.7,922256
IOC,20160108,441.25,451,441.25,446.8,1441127
IOLCP,20160108,72.5,72.5,71.35,71.8,26849
IPAPPM,20160108,259.95,265.1,259.95,261.55,10634
IPCALAB,20160108,699.6,702,675.05,681.75,155929
IRB,20160108,242,247.9,240.9,245.05,1597235
ISFT,20160108,386,404.9,385.2,396.95,20119
ISMTLTD,20160108,9.4,9.7,9.3,9.45,85826
ITC,20160108,311.2,317,309.75,313.65,6560224
ITDCEM,20160108,103.55,104.7,97.1,99.3,157322
ITI,20160108,30.15,31.25,30.1,30.6,184418
IVC,20160108,18.95,19.35,18.85,18.95,129289
IVP,20160108,119.4,123.55,116,120.7,12973
IVRCLINFRA,20160108,9.55,10.15,9.5,9.8,5235531
IZMO,20160108,67.9,70.35,65,68,72156
J&KBANK,20160108,80.1,86.95,80.1,83.7,1745217
JAGRAN,20160108,167,169.6,165.45,168.65,73915
JAGSNPHARM,20160108,56.8,57.6,53,55.95,203580
JAIBALAJI,20160108,10.65,10.65,10,10.45,55098
JAICORPLTD,20160108,78.4,81.4,77.2,79.25,2088128
JAIHINDPRO,20160108,13.3,13.75,12.8,13.05,23014
JAINSTUDIO,20160108,5.1,5.6,5.1,5.55,2725
JAMNAAUTO,20160108,141.5,144.9,141,143.05,734350
JAYAGROGN,20160108,142,142,130,134.8,18372
JAYBARMARU,20160108,152,161,152,157.45,7587
JAYNECOIND,20160108,9.8,9.9,9.35,9.5,86767
JAYSREETEA,20160108,85.95,89.9,84.3,87.9,168228
JBCHEPHARM,20160108,271,276.3,271,272.65,63472
JBFIND,20160108,222,222.25,218,219.05,76219
JBMA,20160108,185.05,193.55,184.2,192.3,13584
JCTEL,20160108,0.4,0.5,0.4,0.45,117528
JENSONICOL,20160108,13.15,13.5,12.85,13.05,107723
JETAIRWAYS,20160108,754,760,743,746.6,4560874
JHS,20160108,23.3,23.8,23,23.8,16894
JINDALPHOT,20160108,167,173.55,167,168.9,2955
JINDALPOLY,20160108,489.3,497.5,481.05,491.65,67545
JINDALSAW,20160108,61.5,62.75,61,61.8,356958
JINDALSTEL,20160108,84.9,86.8,80.5,84.6,12862101
JINDCOT,20160108,12.6,13.3,11.85,12.2,208336
JINDRILL,20160108,133,133.9,129.25,131.4,4119
JINDWORLD,20160108,147.9,147.9,145,145,37
JISLDVREQS,20160108,45.45,47.45,45.45,46.9,95677
JISLJALEQS,20160108,71.8,73.75,71.8,72.7,2890248
JKCEMENT,20160108,569.85,569.9,560.15,562.4,6796
JKIL,20160108,372.05,380.4,363,374,13401
JKLAKSHMI,20160108,328.8,328.8,321.4,322.6,12556
JKPAPER,20160108,47.05,48.85,46.75,48,222936
JKTYRE,20160108,107.95,108.95,104.3,105.9,1402730
JMA,20160108,196,204.8,196,202.1,1381
JMCPROJECT,20160108,253.75,254.9,244,248.75,31620
JMFINANCIL,20160108,41.05,43.9,40.95,43.25,437793
JMTAUTOLTD,20160108,91.95,91.95,88.6,89.85,52853
JOCIL,20160108,214,221,214,217.2,5734
JPASSOCIAT,20160108,11.25,11.4,10.9,11.25,25232327
JPINFRATEC,20160108,12.65,12.75,12.45,12.7,615304
JPOLYINVST,20160108,109.75,109.75,96.25,101.95,5046
JPPOWER,20160108,7.2,7.4,7.1,7.25,1604612
JSL,20160108,27,27.5,26.95,27.15,102701
JSWENERGY,20160108,81,83.4,80.05,82.9,1967291
JSWHL,20160108,1001.95,1013.9,995,997.75,5136
JSWSTEEL,20160108,1034.9,1047.65,1026,1041.15,731567
JUBILANT,20160108,422,424.3,412,414,362071
JUBLFOOD,20160108,1404.5,1422,1355.6,1362.3,249069
JUBLINDS,20160108,225,227.95,220.1,222.45,11856
JUNIORBEES,20160108,196.99,198.15,196.25,197.81,7268
JUSTDIAL,20160108,842.9,855,831.75,835.15,313006
JVLAGRO,20160108,23.45,24.35,23.45,23.75,120876
JYOTHYLAB,20160108,306.4,308.95,303.55,305.95,84235
JYOTISTRUC,20160108,17.5,18.15,17.5,17.8,451590
KABRAEXTRU,20160108,104.85,105.5,99.9,103.15,15997
KAJARIACER,20160108,967,989.65,950.75,971.55,65192
KAKATCEM,20160108,150,153.5,148,151.65,9956
KALINDEE,20160108,151,152.4,149.3,150.3,112291
KALPATPOWR,20160108,251.9,255.65,249.15,252.9,43961
KALYANIFRG,20160108,300,315,295,310,440
KAMATHOTEL,20160108,50.5,51.45,48.35,49.75,55601
KANANIIND,20160108,14.5,14.5,13.05,13.7,94463
KANORICHEM,20160108,74.6,76,73.4,74.2,40227
KANSAINER,20160108,291,297,287.85,292.2,190222
KARMAENG,20160108,25.5,25.5,24.2,24.25,532
KARURVYSYA,20160108,479,483,477.5,480.75,35401
KAUSHALYA,20160108,5.25,5.8,5.25,5.3,3242
KAVVERITEL,20160108,20,21.15,19.05,20.5,4731
KAYA,20160108,1131.35,1160,1131.35,1140.25,24806
KCP,20160108,78,81.9,77,80.1,229550
KCPSUGIND,20160108,28.2,31.1,28.2,30.25,1367022
KEC,20160108,144,146,142.15,142.85,542384
KECL,20160108,39.75,40.5,38.5,39.25,924677
KEI,20160108,116,124,116,121.95,811298
KEMROCK,20160108,22.5,22.5,20.25,21.45,22479
KERNEX,20160108,49.4,50.85,49.15,50.15,6741
KESARENT,20160108,27.15,31.95,27.15,31.55,2589
KESORAMIND,20160108,114,118.4,114,118.4,631645
KGL,20160108,2.25,2.3,2.1,2.15,3096387
KHAITANELE,20160108,39.95,41.95,39.95,41.55,319
KICL,20160108,1835,1890.95,1750,1765.2,1796
KIL,20160108,43.4,45.95,43.2,44.15,35227
KILITCH,20160108,51.95,53.35,50.6,52.05,24344
KIRIINDUS,20160108,109.5,109.6,105,107.15,8621
KIRLOSBROS,20160108,158.9,158.9,147.25,148.35,43021
KIRLOSENG,20160108,244.75,247.45,240.2,242.4,5404
KIRLOSIND,20160108,640.15,642,638,641.5,100
KITEX,20160108,687.5,687.9,668.6,675.35,41052
KKCL,20160108,2150,2150,2150,2150,100
KMSUGAR,20160108,6.3,6.35,6.1,6.35,133059
KNRCON,20160108,553,563.2,548,550.75,15933
KOHINOOR,20160108,50.8,53.6,50.8,52.75,31869
KOKUYOCMLN,20160108,96.35,97.9,96.05,96.6,41509
KOLTEPATIL,20160108,142.9,147.8,139.1,144.4,57074
KOPRAN,20160108,72.05,74.2,71.6,72.35,424397
KOTAKBANK,20160108,694.2,704,693.55,695.1,446029
KOTAKBKETF,20160108,165.06,168,163.45,166.97,103
KOTAKGOLD,20160108,234,235,232.15,233.4,17094
KOTAKNIFTY,20160108,776.1,780,770.58,775.57,1560
KOTAKNV20,20160108,34.5,34.5,34.5,34.5,27
KOTAKPSUBK,20160108,275,280,270,271.72,1776
KOTARISUG,20160108,10,11.85,10,11.3,94068
KOTHARIPET,20160108,26.5,27.75,25.8,26.05,73470
KOTHARIPRO,20160108,215,222,212.95,217,23928
KPIT,20160108,160.05,164.5,159.1,159.9,254867
KPRMILL,20160108,864.5,896,855.3,861.65,52084
KRBL,20160108,232.1,236,225,230.35,91638
KRIDHANINF,20160108,117.95,118.95,115.8,116.35,88405
KSBPUMPS,20160108,595,606.9,574.45,602.75,7519
KSCL,20160108,372.95,378.5,366.8,374.5,796507
KSERASERA,20160108,0.3,0.4,0.3,0.35,4272249
KSK,20160108,51.4,52.4,50.2,51.95,116582
KSL,20160108,166.6,184.85,166.6,178.85,515415
KTIL,20160108,423.05,457,423.05,444.7,6429
KTKBANK,20160108,113.4,114.8,113,113.65,490892
KWALITY,20160108,130.4,133.4,120.5,126.6,2351611
L&TFH,20160108,64.65,64.8,63.75,64.2,830232
LAKPRE,20160108,52.8,54.45,52.5,53.75,6810
LAKSHMIEFL,20160108,21.75,22,19.25,20.65,752277
LAKSHVILAS,20160108,95.1,98.75,95.1,97.85,339554
LALPATHLAB,20160108,811,822,805,806.9,328208
LAMBODHARA,20160108,205,214.9,203.45,205.4,49378
LAOPALA,20160108,608.35,629.9,608.35,620.25,17916
LAXMIMACH,20160108,3606,3635,3585,3609,1409
LFIC,20160108,40,40,40,40,101
LGBBROSLTD,20160108,494.95,495,489,491.95,2995
LGBFORGE,20160108,8,8.8,8,8.65,459799
LIBERTSHOE,20160108,197.5,202.7,197.5,198.25,35512
LICHSGFIN,20160108,490,511.5,490,505.1,1851155
LICNETFGSC,20160108,14.53,14.59,14.53,14.59,150
LINCOLN,20160108,278.95,298.9,276.1,289.7,1103975
LINCPEN,20160108,230,238,225.1,235,32992
LINDEINDIA,20160108,307.5,310.8,305.1,307.45,3804
LIQUIDBEES,20160108,999.99,1000.01,999.99,999.99,439771
LITL,20160108,6.8,7.15,6.8,7,6974033
LLOYDELENG,20160108,281,289,280.05,283.9,154423
LML,20160108,9.9,9.95,9.65,9.8,545571
LOKESHMACH,20160108,80.5,84,80.5,82.45,9643
LOTUSEYE,20160108,23.45,24.05,22.75,22.95,67600
LOVABLE,20160108,263.5,268.5,263.5,265.9,32115
LPDC,20160108,5.1,5.25,4.7,5.15,57200
LT,20160108,1215.1,1216.9,1175,1179.1,3570675
LUMAXAUTO,20160108,48.4,48.4,45.6,45.95,23284
LUMAXIND,20160108,437.2,459,437.15,452.75,3876
LUMAXTECH,20160108,381.7,398,381.7,391.7,27587
LUPIN,20160108,1722.4,1746.35,1702.75,1712.85,752161
LUXIND,20160108,3660,3660,3571,3587.1,1539
LYCOS,20160108,32.75,33.7,31.5,32.1,740487
LYKALABS,20160108,114.8,117.1,113.1,114,320508
LYPSAGEMS,20160108,139.8,145.85,139.8,142.8,28762
M&M,20160108,1199,1208.35,1191.7,1198,1765496
M&MFIN,20160108,233,236.8,231.2,236.05,683107
M100,20160108,14.2,14.25,13.74,13.91,28331
M50,20160108,73.56,73.89,72.02,72.51,1526
MAANALU,20160108,35,36.75,32.05,34.05,4300
MADHAV,20160108,75.9,78.4,71.1,76.5,16548
MADHUCON,20160108,71.9,73,70.8,71.25,73778
MADRASFERT,20160108,14.85,15.35,14.85,15.2,25136
MAGMA,20160108,84.1,86.8,84.05,85.3,26661
MAGNUM,20160108,4.05,4.05,3.8,3.9,22947
MAHABANK,20160108,31.45,31.7,31.2,31.45,63296
MAHINDCIE,20160108,245.55,247.7,241,245,86165
MAHLIFE,20160108,456.05,478.65,456,464.4,10166
MAHSCOOTER,20160108,1371,1436.9,1369,1397.45,1881
MAHSEAMLES,20160108,161.1,166.75,161.1,165.8,7860
MAITHANALL,20160108,99,110,98,107.1,8025
MAJESCO,20160108,724,749,721.25,739.25,218492
MALUPAPER,20160108,13.15,13.8,13.15,13.75,1985
MALWACOTT,20160108,8.5,8.5,8.5,8.5,10
MANAKALUCO,20160108,5.25,5.3,4.6,4.6,24497
MANAKCOAT,20160108,6.85,6.9,6.55,6.85,50305
MANAKINDST,20160108,5.75,6.05,5.75,5.8,20515
MANAKSIA,20160108,47.1,47.7,46.4,47.65,9273
MANAKSTEEL,20160108,12,12.4,11.3,11.5,15059
MANALIPETC,20160108,30.15,30.75,29.7,29.9,330841
MANAPPURAM,20160108,29.15,30.5,29.15,30.25,4629328
MANDHANA,20160108,312,323,306.6,308.25,35047
MANGALAM,20160108,261,261,261,261,10532
MANGCHEFER,20160108,45.8,46.5,45.5,45.7,9706
MANGLMCEM,20160108,192.15,196.2,192.1,193.75,26163
MANGTIMBER,20160108,15.5,18.8,15.5,18.65,39833
MANINDS,20160108,90.4,91.7,89,89.8,154927
MANINFRA,20160108,42.8,44.25,42.75,43.7,547846
MANPASAND,20160108,458.3,494.8,458.3,490.7,6299
MANUGRAPH,20160108,64.5,65.25,63.6,64.5,23486
MARALOVER,20160108,36.1,37,36.1,36.5,14029
MARICO,20160108,224.5,229,224.25,228.2,942938
MARKSANS,20160108,96.6,98.1,95.6,96.7,2335042
MARUTI,20160108,4286.3,4325,4195.8,4214.75,994652
MASTEK,20160108,186.05,189.7,183.75,185,121111
MAWANASUG,20160108,23.9,24.65,23.9,24.65,42097
MAX,20160108,497.05,503.35,487.5,490.05,233769
MAXWELL,20160108,59.8,61.9,59.4,59.75,501940
MAYURUNIQ,20160108,467,468,456,465.65,12302
MBECL,20160108,102.4,104,100.25,101.25,801609
MBLINFRA,20160108,209,217.8,209,215.8,83878
MCDHOLDING,20160108,29.9,30,29,29.2,50650
MCDOWELL-N,20160108,2800,2833,2738,2810.4,151135
MCLEODRUSS,20160108,162.4,166,160.4,163.9,481912
MCX,20160108,896.6,908,850.1,899.9,176504
MEGASOFT,20160108,13.95,14.35,12.8,12.95,933321
MEGH,20160108,24.05,24.75,24,24.55,1161501
MENONBE,20160108,72.7,74.5,70.15,73.8,36732
MEP,20160108,44.6,45.9,44.4,44.7,158209
MERCATOR,20160108,27.25,27.75,27.15,27.25,877652
MERCK,20160108,750,760,750,756.3,5152
METALFORGE,20160108,74.5,76.85,74.05,74.85,64287
METKORE,20160108,3.55,3.9,3.55,3.8,153536
MHRIL,20160108,425,439.05,425,434.65,30819
MIC,20160108,27.1,28.5,26.3,27.15,3209248
MICROSEC,20160108,87.05,90,87,87.55,27710
MINDACORP,20160108,91.1,94.5,91.1,93.05,51913
MINDAIND,20160108,889.25,906.95,874.05,888.25,9148
MINDTREE,20160108,1420,1438.45,1396,1408.55,169189
MIRCELECTR,20160108,18.8,19.25,18.4,18.65,275780
MIRZAINT,20160108,128.7,130.9,128,128.85,220991
MMFL,20160108,540,551,530.55,546.6,5054
MMTC,20160108,47.1,48.65,47,47.95,374702
MOHITIND,20160108,61.8,62.5,60,61.45,30882
MOIL,20160108,215.1,224.8,212.5,215.2,40262
MOLDTKPAC,20160108,304.95,310,302,304.2,10475
MONNETISPA,20160108,32,32.9,31.8,32.15,98339
MONSANTO,20160108,2455,2545,2449.8,2483.1,34950
MONTECARLO,20160108,534,534,517,523.25,10630
MORARJEE,20160108,48.5,48.5,46.5,47.45,30042
MOREPENLAB,20160108,36.5,38.4,36.4,37.3,5821587
MOSERBAER,20160108,12.4,13.35,12.4,13.35,2375966
MOTHERSUMI,20160108,272.2,275.1,269,270.85,2592237
MOTILALOFS,20160108,332.95,332.95,327.55,328.55,6799
MPHASIS,20160108,454,499.95,454,468.95,336243
MPSLTD,20160108,783.35,783.35,760,766.1,2818
MRF,20160108,39155,39470.85,38510.05,38638.55,4941
MRO-TEK,20160108,40.85,40.85,38.7,39.35,36369
MRPL,20160108,66.3,68.45,66.3,66.8,475371
MSPL,20160108,13.9,13.9,12.9,13.25,4923
MTEDUCARE,20160108,179,184.95,177.15,182.05,239341
MTNL,20160108,21.1,21.5,20.9,21.1,943248
MUKANDENGG,20160108,34,34,32.55,33.15,6188
MUKANDLTD,20160108,45.35,46.85,44.25,45.35,32252
MUKTAARTS,20160108,66.35,75.65,66,72.85,1017013
MUNJALAU,20160108,88,89.25,87.5,87.95,48997
MUNJALSHOW,20160108,198.3,202.3,196.15,197.7,28734
MURUDCERA,20160108,27.5,28.4,27.1,27.8,32248
MUTHOOTCAP,20160108,146.5,149.6,146.5,147,2309
MUTHOOTFIN,20160108,179,192.25,177.7,185.8,248420
MVL,20160108,0.4,0.5,0.4,0.45,45888
MYSOREBANK,20160108,418,427.8,416.6,423.45,3826
N100,20160108,307.99,314,301.01,314,432
NAGAROIL,20160108,4.5,4.8,4.35,4.7,445943
NAGREEKCAP,20160108,13.5,14.45,13.3,14.35,2211
NAGREEKEXP,20160108,39.05,42,39,40.35,10792
NAHARCAP,20160108,79,81.4,77.8,78.7,3463
NAHARINDUS,20160108,67,67,63.55,65.4,4241
NAHARPOLY,20160108,59,62.9,57.3,59.3,62412
NAHARSPING,20160108,125.9,127.6,122.5,124.75,43504
NAKODA,20160108,0.4,0.5,0.4,0.5,420331
NATCOPHARM,20160108,593.8,614.9,591.1,601.6,331043
NATHBIOGEN,20160108,99.1,114.95,99.1,109.45,279707
NATIONALUM,20160108,37.5,37.9,37.2,37.35,544094
NATNLSTEEL,20160108,14,14,13.9,13.9,7505
NAUKRI,20160108,819.25,848.4,809.85,844.45,57451
NAVINFLUOR,20160108,1890,1915,1850,1888.1,127519
NAVKARCORP,20160108,202,207.85,200,204.25,28063
NAVNETEDUL,20160108,91.05,94,91.05,92.55,26351
NBCC,20160108,1000.3,1008.8,993,997.15,139197
NBVENTURES,20160108,165.6,170.4,162.6,169.55,44738
NCC,20160108,73.6,75.85,73.15,74.45,2841528
NCLIND,20160108,150.9,158,150.25,155.55,138761
NDL,20160108,149.85,152.4,148.3,151,163596
NDTV,20160108,81.05,81.5,79,79.6,76171
NECLIFE,20160108,53.5,54.4,53.05,53.65,430036
NELCAST,20160108,70.75,70.75,68.7,69.45,52766
NELCO,20160108,115,119,113.5,116.45,263482
NEPCMICON,20160108,2.4,2.5,2.4,2.5,24516
NESCO,20160108,1640.05,1705,1621.15,1682.6,2274
NESTLEIND,20160108,5690,5691,5615,5632.55,44465
NETWORK18,20160108,55.5,56.9,55.2,55.95,832122
NEULANDLAB,20160108,799.95,803.75,784,787.7,8982
NEXTMEDIA,20160108,19.5,22.7,18.9,22.15,747613
NEYVELILIG,20160108,81.95,81.95,80.5,81.25,22476
NFL,20160108,28.45,29.9,28.45,29.55,137602
NGCT,20160108,2.1,2.1,1.95,2.1,8101
NH,20160108,332.5,340.5,324.1,327.4,3781532
NHPC,20160108,20.8,21.25,20.6,21.1,2744086
NIBL,20160108,69.75,69.8,68,68,2201
NIFTYBEES,20160108,770,774.3,769,770.63,84434
NIFTYEES,20160108,7690,7690,7690,7690,1
NIITLTD,20160108,91.2,93.4,91,91.35,1063992
NIITTECH,20160108,542.05,547.85,525.1,536,167192
NILAINFRA,20160108,17.4,17.55,17,17.25,470809
NILKAMAL,20160108,1404,1468,1392.6,1436,642433
NIPPOBATRY,20160108,1100,1112.6,1075,1091.75,791
NIRVIKARA,20160108,54,55,50.75,53.25,16478
NITCO,20160108,45.5,45.9,43,44.2,163989
NITESHEST,20160108,14.95,15.4,14.7,14.85,179937
NITINFIRE,20160108,43,43.8,42.55,43.2,460535
NITINSPIN,20160108,72.4,74.9,72,74.3,97937
NMDC,20160108,89.45,90.1,87.8,89.15,1161047
NOCIL,20160108,54.55,56.25,54.55,55.75,964445
NOIDATOLL,20160108,25.1,25.1,24.55,24.65,134877
NORBTEAEXP,20160108,8.8,9.1,8.7,9,1961
NRBBEARING,20160108,140.9,143.9,138.5,139.8,20919
NSIL,20160108,711,727,711,718.4,260
NTPC,20160108,138.2,140.2,137.1,139.55,4166852
NUCLEUS,20160108,246.3,254.55,246.3,248.3,18368
NUTEK,20160108,1,1,0.9,1,756631
OBEROIRLTY,20160108,265.35,279.55,263.55,275.9,137506
OCL,20160108,499,512,491,510,12076
OFSS,20160108,3699,3728.95,3664.1,3707.45,29821
OIL,20160108,389,396,388,393.85,800631
OILCOUNTUB,20160108,31,32,28.3,30.55,20133
OISL,20160108,13.5,13.5,12.9,13,14107
OMAXAUTO,20160108,84,86.4,82.1,82.95,42910
OMAXE,20160108,134.8,135.45,134.55,135,342577
OMKARCHEM,20160108,226,232.7,225.6,229.7,155843
OMMETALS,20160108,57.4,59.3,55.75,57.95,246132
OMNITECH,20160108,3.9,3.9,3.9,3.9,4751
ONELIFECAP,20160108,57.05,57.8,56.35,56.75,32632
ONGC,20160108,228,231.8,225.65,230.15,4598879
ONMOBILE,20160108,124,125,122.1,123.35,419657
ONWARDTEC,20160108,101,108.3,101,104,46885
OPTOCIRCUI,20160108,14.5,15.4,14.35,14.9,6250232
ORBITCORP,20160108,8.5,8.6,8.25,8.45,453218
ORBTEXP,20160108,370,375,364.95,373.35,6329
ORCHIDPHAR,20160108,59.9,62,59.4,61.35,746485
ORICONENT,20160108,66,71.4,66,69.8,3086744
ORIENTABRA,20160108,52.3,54,51.05,53.25,70592
ORIENTALTL,20160108,7.05,7.05,7.05,7.05,500
ORIENTBANK,20160108,128.7,130,127.45,127.75,1627036
ORIENTBELL,20160108,167,176,163.7,173.75,53574
ORIENTCEM,20160108,150.9,152,148.05,150,77360
ORIENTHOT,20160108,27,27.5,26.7,26.95,94425
ORIENTLTD,20160108,70,73.5,70,73.5,44
ORIENTPPR,20160108,38.5,40.85,37.3,39.75,529547
ORIENTREF,20160108,87,87.7,85.55,86.4,1086
ORISSAMINE,20160108,1884.95,1899,1856.25,1871.75,1988
ORTEL,20160108,180,184,179,180,138
ORTINLABSS,20160108,30.5,31.7,29.65,30.2,99382
OUDHSUG,20160108,37.4,41.8,36.05,41.2,113939
PAEL,20160108,16.5,16.5,16,16,1200
PAGEIND,20160108,13285,13530.2,13145,13311.25,6653
PALREDTECH,20160108,107.5,115.9,107.5,110.7,27352
PANACEABIO,20160108,133.9,134.8,129.7,132.8,9265
PANAMAPET,20160108,73,75,68.55,74,1717
PANORAMUNI,20160108,16,16.35,15.3,15.85,41197
PAPERPROD,20160108,239.05,241.5,238,240.55,13926
PARABDRUGS,20160108,9.45,9.95,9.4,9.7,131151
PARACABLES,20160108,4,4.3,4,4.05,179498
PARAPRINT,20160108,0.7,0.7,0.7,0.7,1
PARASPETRO,20160108,0.35,0.35,0.25,0.35,139396
PARRYSUGAR,20160108,30.9,30.9,28,30.2,11583
PARSVNATH,20160108,25.55,26.05,24.45,25.55,446956
PATELENG,20160108,74,76.65,74,75.05,104039
PATINTLOG,20160108,111,117.45,111,115.55,248114
PATSPINLTD,20160108,12.2,12.65,12.1,12.5,9762
PBAINFRA,20160108,19.95,20.8,19.5,20.55,125891
PCJEWELLER,20160108,394.75,396,385,388.3,39360
PDPL,20160108,77.35,82.65,73.1,77.4,363610
PDSMFL,20160108,230,230,226,228,1133
PDUMJEIND,20160108,19.1,19.1,19.1,19.1,185
PDUMJEPULP,20160108,51,52,48.1,49.95,32718
PEARLPOLY,20160108,20.9,20.9,18.4,19.65,6278
PEL,20160108,978,984.4,972,979.4,64674
PENIND,20160108,55.15,57,55,56.4,682899
PENINLAND,20160108,22.8,22.8,22.3,22.45,96854
PENPEBS,20160108,153.6,160,153.6,157.85,5597
PERSISTENT,20160108,627,638.5,625,629.75,34847
PETRONENGG,20160108,254.6,254.6,241.7,248.9,9521
PETRONET,20160108,264.85,269.7,263.35,264.05,1705569
PFC,20160108,190.55,191.95,188.6,190.15,1525485
PFIZER,20160108,2313.2,2399,2300,2364.4,9335
PFOCUS,20160108,55.95,57.45,54.5,55.7,40269
PFRL,20160108,232,235,226.8,231.4,33097
PFS,20160108,39.25,39.95,38.8,39.75,894098
PGEL,20160108,152.3,155.9,147.2,152,44260
PGHH,20160108,5647.95,5710.4,5640,5698.7,5904
PGIL,20160108,220,232.9,220,231.1,13723
PHILIPCARB,20160108,128.9,131.4,127,127.4,101819
PHOENIXLL,20160108,107.9,109.9,106,108.85,24613
PHOENIXLTD,20160108,337,340.55,327,331.05,1254
PIDILITIND,20160108,562,564,554.65,557.15,189052
PIIND,20160108,690,709.5,681.7,700,218834
PILANIINVS,20160108,1464.45,1479.25,1427,1439.45,1344
PILITA,20160108,18,18,16.95,17.35,6509
PIONDIST,20160108,307.35,339.65,307.35,328.95,31294
PIONEEREMB,20160108,85.1,89.4,85.1,89.4,106608
PIPAVAVDOC,20160108,82.4,84.6,81.7,82.5,3044898
PIRPHYTO,20160108,106.35,108,101,101.3,60736
PITTILAM,20160108,47.05,51,46.3,48,181614
PKTEA,20160108,123.55,136.9,123.5,130.25,1048
PLASTIBLEN,20160108,467.8,480,457.95,464.05,11585
PNB,20160108,106,106.75,104.9,105.1,3802305
PNBGILTS,20160108,26.35,26.5,25.85,25.95,102180
PNC,20160108,25.55,27.75,25.5,27.75,68418
PNCINFRA,20160108,538.95,538.95,520,529.85,6878
PNEUMATIC,20160108,676.05,690,671.05,675.95,537
POCHIRAJU,20160108,15.95,15.95,15.3,15.35,44409
POLARIS,20160108,213,214.4,212,212.8,125829
POLYMED,20160108,371.65,386,370.5,381.05,8216
POLYPLEX,20160108,246.05,246.5,240.3,243.15,9290
PONNIERODE,20160108,183,196.5,182,192.55,2939
POWERGRID,20160108,140,142,138.9,141.65,5819531
POWERMECH,20160108,669,669,660,662.3,6466
PPAP,20160108,164.95,171.5,162.1,168.15,20594
PRABHAT,20160108,136.9,139.1,135.15,137.25,61684
PRADIP,20160108,2.5,2.65,2.5,2.65,5051
PRAENG,20160108,8,9,8,8.65,106187
PRAJIND,20160108,93.2,96.9,93.2,95.5,1360253
PRAKASH,20160108,34.35,34.85,33.55,34,220566
PRAKASHCON,20160108,5.3,5.3,5.3,5.3,68996
PRAKASHSTL,20160108,148.3,151.9,136.05,150.1,11551
PRATIBHA,20160108,44.4,45.35,44.2,45,163005
PRECOT,20160108,59.95,59.95,56.7,59.1,4491
PRECWIRE,20160108,173.7,177.5,171,176.05,21842
PREMIER,20160108,49.25,56.65,49.25,54.85,54124
PREMIERPOL,20160108,28.25,28.25,28.25,28.25,100
PRESSMN,20160108,64,66.25,61.05,65.4,50147
PRESTIGE,20160108,192,195,189.5,190.2,46289
PRICOL,20160108,39.95,43.35,39.9,43,533630
PRIMESECU,20160108,6.3,6.65,6.25,6.35,1982
PRISMCEM,20160108,77.4,79.4,75.6,78.4,79201
PROVOGE,20160108,7.9,8.5,7.8,8.5,693030
PROZONINTU,20160108,32.8,33.9,32.25,33.05,183154
PSB,20160108,37.9,38.45,37.55,37.95,60624
PSL,20160108,11.7,12.3,11.5,11.65,42966
PSUBNKBEES,20160108,295,296.62,294.5,294.86,2696
PTC,20160108,66.15,69.45,66.15,69,733224
PTL,20160108,95,103,91.2,100.75,51170
PUNJABCHEM,20160108,182,182,175.95,177.75,17291
PUNJLLOYD,20160108,27.25,28.25,27.25,27.9,1799274
PURVA,20160108,60.75,61.7,59.55,60.15,83376
PVP,20160108,6.8,6.85,6.5,6.6,128687
PVR,20160108,803.95,806,779,793.15,76230
QGOLDHALF,20160108,1192.25,1193,1186,1187.95,193
QNIFTY,20160108,805.4,809.8,805.4,809.8,100
QUINTEGRA,20160108,1,1,1,1,26000
RADAAN,20160108,2.4,2.4,2.4,2.4,2300
RADICO,20160108,112.25,118.2,112.1,117.5,607860
RAIN,20160108,37.3,37.8,37,37.15,256180
RAINBOWPAP,20160108,40.45,40.45,37.65,38.15,1527
RAIREKMOH,20160108,275,278,268,271.4,71142
RAJESHEXPO,20160108,710,733,703.05,704.6,1073709
RAJOIL,20160108,1.95,1.95,1.9,1.95,12627
RAJRAYON,20160108,0.55,0.55,0.45,0.55,118949
RAJSREESUG,20160108,33.9,37.3,33.25,36.55,50250
RAJTV,20160108,71.2,74,69.05,69.75,190410
RAJVIR,20160108,60.5,60.7,58.9,58.9,235
RALLIS,20160108,170.95,172.9,167.05,169.05,115001
RAMANEWS,20160108,24.85,25.35,24.6,24.95,45831
RAMASTEEL,20160108,938,938,934.9,936.3,5966
RAMCOCEM,20160108,390,393.9,385,390.35,45743
RAMCOIND,20160108,127,130.55,125.35,128.1,102098
RAMCOSYS,20160108,761,761,740,743.9,8547
RAMKY,20160108,35.3,35.85,34.1,35.25,27635
RAMSARUP,20160108,2.1,2.1,2.1,2.1,2700
RANASUG,20160108,4.8,5.2,4.8,5.1,1673390
RANEENGINE,20160108,505,505,505,505,11
RANEHOLDIN,20160108,621.8,622,591,602.95,390
RASOYPR,20160108,0.25,0.25,0.2,0.25,4286607
RATNAMANI,20160108,535,538.45,525.05,530.35,3165
RAYMOND,20160108,414.85,418,402.5,408.8,56695
RBL,20160108,339.1,348.9,326.5,334.65,1530
RCF,20160108,47,47.6,46.6,46.9,1123901
RCOM,20160108,82.9,83.65,81.9,82.8,6969971
RECLTD,20160108,215,217.8,214.05,215.1,954284
REDINGTON,20160108,117,117.7,113.1,114.05,1505391
REFEX,20160108,10.1,12.4,10.1,12.4,209922
REIAGROLTD,20160108,0.7,0.75,0.7,0.7,504152
REISIXTEN,20160108,0.35,0.4,0.35,0.4,142
RELAXO,20160108,498,505,477,482.45,9900
RELBANK,20160108,1800,1800,1755.8,1757.8,122
RELCAPITAL,20160108,425,432.5,421.55,425.85,3216249
RELCNX100,20160108,79.4,94.78,78,78,1665
RELCONS,20160108,39.45,39.5,38.45,38.45,150
RELDIVOPP,20160108,18.2,18.2,17.65,17.65,1324
RELGOLD,20160108,2286,2298.8,2275.55,2277.5,986
RELGRNIFTY,20160108,740,740,705,722.32,20
RELIANCE,20160108,1020,1032.9,1016.7,1025.75,4871839
RELIGARE,20160108,306,316.25,300.05,307.25,5618
RELIGAREGO,20160108,2184,2184,2155.2,2160,13
RELINFRA,20160108,575.7,589.95,574.1,581.2,7163613
RELNIFTY,20160108,78.4,78.4,78.4,78.4,6
RELNV20,20160108,405,414,403,414,18
REMSONSIND,20160108,50.5,55,50.5,51.05,21
RENUKA,20160108,14,14.9,13.85,14.75,14091342
REPCOHOME,20160108,664.95,675,645.3,649.35,32895
REPRO,20160108,449.7,463,442,455.3,5621
RESPONIND,20160108,108,112.85,102,107.4,2924
REVATHI,20160108,706.05,708,706.05,706.15,12
RICOAUTO,20160108,45.15,46.25,45,45.2,343340
RIIL,20160108,458.9,474,455,464.1,894835
RJL,20160108,163.1,164.5,159.3,162.55,23847
RKDL,20160108,14.15,14.3,13.85,14.3,81462
RKFORGE,20160108,490,490.1,473,478.5,61083
RMCL,20160108,23.2,23.25,22.1,22.55,357464
RML,20160108,358.7,358.7,340,346.4,1248
RMMIL,20160108,1.5,1.5,1.45,1.45,48957
ROHITFERRO,20160108,7.4,7.75,7.4,7.55,100610
ROHLTD,20160108,102.5,110.95,101.2,110.95,532851
ROLTA,20160108,97.1,98.4,97.1,97.55,282131
ROSSELLIND,20160108,149.8,149.8,145.15,146.85,16434
RPGLIFE,20160108,300.95,310.4,295.2,297.7,37759
RPOWER,20160108,55.65,59,55.65,58.6,12437935
RPPINFRA,20160108,105.9,108.55,103,107.3,67717
RSSOFTWARE,20160108,134,139.4,130.5,137.4,192889
RSWM,20160108,355.5,355.5,346.05,349.05,18548
RSYSTEMS,20160108,73.85,75,72.5,73.2,15182
RTNINFRA,20160108,3.35,3.55,3.3,3.35,2503494
RTNPOWER,20160108,12,12.25,11.65,11.8,2304900
RUBYMILLS,20160108,398.75,410,395,405.85,29812
RUCHINFRA,20160108,8.4,9.1,8.4,9.05,5700
RUCHIRA,20160108,59.5,63.75,59.5,63.05,34759
RUCHISOYA,20160108,30.45,30.6,29.25,29.95,292388
RUPA,20160108,297.4,304.45,297.05,299.3,5703
RUSHIL,20160108,269.05,274.8,267.5,267.7,84603
SABTN,20160108,362,370,359.1,360.5,13445
SADBHAV,20160108,325,327.95,313,315.2,54700
SADBHIN,20160108,94.95,94.95,93.2,94,4143
SAGCEM,20160108,446.05,473.05,442,467.9,5680
SAIL,20160108,47.15,47.85,46.35,47.4,3208394
SAKHTISUG,20160108,34.7,39,34.1,38.25,688229
SAKSOFT,20160108,392.5,409.9,392.5,409.9,50193
SAKUMA,20160108,75.2,78.9,75.2,77.85,97453
SALORAINTL,20160108,57,57.95,57,57.95,726
SALSTEEL,20160108,3.1,3.3,3,3.2,46585
SALZERELEC,20160108,239.5,246.4,239,244.85,148589
SAMBHAAV,20160108,9.2,9.25,8.65,8.8,29768
SANDESH,20160108,895,939.9,880,887.55,26408
SANGAMIND,20160108,302.9,303.8,294,299.15,86535
SANGHIIND,20160108,65.7,65.7,62.9,63.2,55763
SANGHVIFOR,20160108,62,63,59.9,60.35,13390
SANGHVIMOV,20160108,346,361.45,346,359.85,36294
SANOFI,20160108,4245,4250,4185,4213.05,1635
SANWARIA,20160108,5.95,6.05,5.9,5.95,321900
SARDAEN,20160108,108.25,114.6,106,110.75,52946
SAREGAMA,20160108,344,367,332.5,353.05,179148
SARLAPOLY,20160108,82,85,79.4,81.85,142647
SASKEN,20160108,366,384,366,378.35,21581
SATHAISPAT,20160108,40,42,40,41.35,10648
SATIN,20160108,382.4,400,370.1,391.65,19644
SBBJ,20160108,522.85,523.9,518,518.55,2803
SBIN,20160108,212,212.5,208.6,208.95,11745840
SBT,20160108,397.05,404.8,397,399.8,5995
SCHNEIDER,20160108,168.2,180,166.9,177.95,399632
SCI,20160108,91.3,93.2,90.55,90.95,464420
SDBL,20160108,193,197.8,187.1,193.1,5813
SEAMECLTD,20160108,103.85,106.7,101.1,103.8,46314
SEINV,20160108,274.2,274.2,270.3,271.5,665
SELAN,20160108,199.4,203.9,195.2,196.9,69738
SELMCL,20160108,4.95,5.4,4.95,5.1,810106
SEPOWER,20160108,5.7,7.05,5.25,7.05,16047
SERVALL,20160108,3.7,4,3.7,3.8,2425
SESHAPAPER,20160108,234,237,224.2,227.8,86
SETFGOLD,20160108,2420,2420,2388.05,2390.4,4522
SETFNIF50,20160108,76.65,77,76.15,76.32,300085
SETFNIFBK,20160108,162.5,163.75,162.5,163.75,41
SEZAL,20160108,7.1,7.8,7.1,7.5,6660
SFCL,20160108,126.6,132.7,126.6,130.05,279086
SGFL,20160108,2.2,2.2,2.2,2.2,82
SGJHL,20160108,9.7,9.85,9.45,9.5,47751
SGL,20160108,6.7,6.7,6.7,6.7,1
SHAHALLOYS,20160108,11.95,11.95,11.95,11.95,45
SHAKTIPUMP,20160108,165.95,166,160.2,162.75,17186
SHALPAINTS,20160108,134.15,140.95,131.5,139.4,20663
SHANTIGEAR,20160108,102.9,102.9,99.15,100.5,16707
SHARDACROP,20160108,235.15,244,231.85,239.7,24155
SHARDAMOTR,20160108,972,995,970,991.85,2469
SHARONBIO,20160108,27.7,28.5,27.6,27.8,343928
SHEMAROO,20160108,309.6,361,309.55,348.5,813485
SHILPAMED,20160108,454,477.65,454,469.75,16667
SHILPI,20160108,61.35,61.5,58.5,59.85,73056
SHIRPUR-G,20160108,61.55,62.75,61.1,61.65,22778
SHIVAMAUTO,20160108,60.85,62.2,60.3,61.3,27597
SHIVTEX,20160108,124.9,129.4,121,126.4,116454
SHK,20160108,251,262.4,251,260.1,160971
SHOPERSTOP,20160108,398.85,403,391.6,394.2,17896
SHREECEM,20160108,11162.15,11306.3,11001,11152.9,4118
SHREEPUSHK,20160108,109.6,112.9,109.25,110.7,59452
SHREERAMA,20160108,7.9,8.5,7.85,7.85,9147
SHRENUJ,20160108,17.75,17.75,17.75,17.75,6530
SHREYANIND,20160108,40.25,42,40.25,41,560
SHREYAS,20160108,367.1,390.95,367.1,387.35,20033
SHRIASTER,20160108,4.45,4.45,4.3,4.45,475
SHRIRAMCIT,20160108,1548,1557.9,1515.15,1527.75,9681
SHRIRAMEPC,20160108,34.5,35,33.45,33.9,56637
SHYAMCENT,20160108,7.2,7.35,7.15,7.35,32163
SHYAMTEL,20160108,34.95,35.8,34.2,34.6,11183
SICAGEN,20160108,22.9,23.7,22.2,22.8,159882
SICAL,20160108,146.5,154.45,145.1,150.55,26227
SIEMENS,20160108,1137,1152.15,1132.05,1140.6,203165
SIGNET,20160108,69.85,69.85,63.05,65.95,927244
SIL,20160108,26.5,26.5,25.2,26,2232
SILINV,20160108,95.95,103.9,95.95,102.15,689
SIMPLEX,20160108,35.8,35.8,33.25,33.65,15517
SIMPLEXINF,20160108,315,315,308.6,314.8,6980
SINTEX,20160108,101,102.4,100.05,100.7,2132860
SITASHREE,20160108,14.95,15,14.25,15,3289
SITICABLE,20160108,35,36.45,34.7,36,478505
SIYSIL,20160108,1180,1219.9,1154,1200.35,2316
SJVN,20160108,32.65,33.4,32.2,32.35,1826304
SKFINDIA,20160108,1182.3,1221.85,1177,1189.15,78448
SKIL,20160108,37.6,42.65,37.5,40.25,191003
SKIPPER,20160108,190.95,203.5,189.25,201.7,533894
SKMEGGPROD,20160108,183.8,183.8,176,180.75,73330
SKSMICRO,20160108,522.7,546.25,521.5,531.35,3558392
SMARTLINK,20160108,95.8,95.85,92.7,93.5,28177
SMLISUZU,20160108,1090,1103.95,1048,1053.6,48990
SMPL,20160108,3.55,3.7,3.25,3.55,634288
SMSPHARMA,20160108,114,115,110.7,113.65,275422
SNOWMAN,20160108,81.75,83.5,81.5,81.95,736039
SOBHA,20160108,310.55,313.45,305.15,308.05,33868
SOFTTECHGR,20160108,1.85,1.85,1.8,1.8,3742
SOLARINDS,20160108,3599.95,3600,3503.1,3588.55,782
SOMANYCERA,20160108,389.9,391,375.05,379.2,17378
SOMATEX,20160108,8,8.15,8,8.15,17038
SONASTEER,20160108,56.95,56.95,56,56.6,65664
SONATSOFTW,20160108,170.5,179.7,170.5,176.15,287703
SOTL,20160108,572.95,576.5,562,568.6,1262
SOUTHBANK,20160108,19.65,19.85,19.5,19.55,1837744
SPARC,20160108,331,337.35,322.95,324.5,172597
SPECIALITY,20160108,131.8,134.8,131.4,132.05,9385
SPENTEX,20160108,4.1,4.1,3.9,4.05,78705
SPHEREGSL,20160108,85,88,84.5,86.5,18668
SPIC,20160108,23.65,24.9,23.6,24.7,754598
SPICEMOBI,20160108,22,22.25,19.5,20.9,14674
SPLIL,20160108,35.35,39.2,34.25,39.2,213551
SPMLINFRA,20160108,75.25,77.9,75,76.3,1810
SPYL,20160108,2.1,2.2,2.1,2.15,97657
SQSBFSI,20160108,1170,1291,1160,1281.25,72008
SREINFRA,20160108,62.25,64.5,62,63.05,3073600
SRF,20160108,1306,1331.4,1306,1317.65,125959
SRGINFOTEC,20160108,0.3,0.4,0.3,0.35,22001
SRHHYPOLTD,20160108,72.4,74.95,72,73.9,2724
SRIPIPES,20160108,277,283.8,276.7,277.5,115060
SRSLTD,20160108,20.1,20.9,20,20.3,738295
SRTRANSFIN,20160108,827,856,827,841.95,514771
SSWL,20160108,412.1,427.4,412.1,419.05,18585
STAR,20160108,1225,1239,1213,1228.05,183051
STARPAPER,20160108,42,42,40.5,40.95,18294
STCINDIA,20160108,159,159,153.1,154.15,61826
STEL,20160108,35.5,35.5,30.6,32.8,4117
STERLINBIO,20160108,7.2,7.3,6.9,7.25,175817
STERTOOLS,20160108,495,520,494,510.05,1313
STINDIA,20160108,22.2,22.2,22.2,22.2,776
STOREONE,20160108,41.1,42,38.25,39.05,95653
STRTECH,20160108,92.2,94.25,92.2,93.1,406457
STYABS,20160108,726.55,770,720,730.85,4352
SUBEX,20160108,12.4,12.9,12.35,12.7,11730767
SUBROS,20160108,103,103,98.25,99.85,55382
SUDAR,20160108,5.85,6.65,5.85,6.65,675204
SUDARSCHEM,20160108,106.6,110.2,106.6,109.15,79968
SUJANATWR,20160108,15.45,16.65,15.45,16.4,251882
SUJANAUNI,20160108,1.9,2.05,1.75,2.05,700885
SUMEETINDS,20160108,15.6,16.4,15.6,15.9,561023
SUMMITSEC,20160108,356.2,360,351.6,355.85,3294
SUNCLAYLTD,20160108,2026.4,2072,2026,2051.75,315
SUNDARAM,20160108,3.25,3.5,3.1,3.4,744717
SUNDARMFIN,20160108,1389,1395.1,1351.5,1383.95,18775
SUNDRMBRAK,20160108,292.8,298,292.2,295.1,1053
SUNDRMFAST,20160108,163.05,167.5,163,166.15,56022
SUNFLAG,20160108,24.95,25.85,23.25,25.25,130608
SUNILHITEC,20160108,259.2,267.5,258,259.35,45167
SUNPHARMA,20160108,795,805.8,786,794.15,2315237
SUNTECK,20160108,255,258.75,245.25,252,40351
SUNTV,20160108,409.75,427.5,406.05,423.85,719627
SUPERHOUSE,20160108,205,212,205,206.95,16967
SUPERSPIN,20160108,10.2,10.9,10.2,10.55,46276
SUPPETRO,20160108,111.9,111.9,109,109.8,25841
SUPRAJIT,20160108,141.5,143.55,138.5,141.35,20354
SUPREMEIND,20160108,690,705,683.4,702.55,18709
SUPREMEINF,20160108,141.95,141.95,136.1,139.05,14352
SUPREMETEX,20160108,12.45,12.45,12.35,12.45,419902
SURANACORP,20160108,2.8,2.8,2.8,2.8,14666
SURANAIND,20160108,11.65,11.65,9.95,9.95,291598
SURANASOL,20160108,39,39.75,37,38.15,507434
SURANAT&P,20160108,7.5,7.85,7.1,7.5,33002
SURYAJYOTI,20160108,13.1,13.2,12.95,12.95,4733
SURYALAXMI,20160108,126,126,120.7,121.05,5601
SURYAROSNI,20160108,162,174.8,162,169.15,1030244
SUTLEJTEX,20160108,547.45,550,537.25,545,2513
SUVEN,20160108,251.6,258,251.6,254.8,152472
SUZLON,20160108,21.2,22.1,21.2,21.6,37722120
SVOGL,20160108,7.2,8.8,7.2,8.8,520384
SWANENERGY,20160108,67.5,67.8,67.05,67.3,330980
SWARAJENG,20160108,931.4,967.95,931.35,953.1,2582
SWELECTES,20160108,453,475,453,466.95,3166
SYMPHONY,20160108,2229.95,2308.05,2221,2297.85,11557
SYNCOM,20160108,12.55,13.9,12.55,13.65,4073543
SYNDIBANK,20160108,81.75,82.85,81.6,81.9,963649
SYNGENE,20160108,411.75,424.2,405,406.05,103372
TAINWALCHM,20160108,43,45,42.5,43.5,4844
TAJGVK,20160108,99.2,103.5,97,101.8,132205
TAKE,20160108,169.6,175.4,169.6,171.25,166332
TALBROAUTO,20160108,125,125,120.8,123,16091
TALWALKARS,20160108,261.8,264.95,257,258.25,56273
TANLA,20160108,46.25,47.5,46.05,46.35,504310
TANTIACONS,20160108,26.5,26.5,24.8,25.2,11668
TARAJEWELS,20160108,56.5,56.5,53.4,54.5,159989
TARAPUR,20160108,7.25,7.9,7.25,7.75,21251
TARMAT,20160108,27.05,27.6,27.05,27.6,244
TATACHEM,20160108,395,404,395,401.05,321083
TATACOFFEE,20160108,98.15,111.7,96.3,109.1,4246278
TATACOMM,20160108,423.7,441.75,422.55,436.1,391993
TATAELXSI,20160108,2103,2124,2039,2052.25,326294
TATAGLOBAL,20160108,140.65,146.75,140.1,144.45,1284440
TATAINVEST,20160108,535,538,530.05,532.15,4832
TATAMETALI,20160108,98.75,100.9,98,99.75,70054
TATAMOTORS,20160108,345.6,355.85,345.6,353.35,8770370
TATAMTRDVR,20160108,260,267.55,259,264.7,2081245
TATAPOWER,20160108,67,69.3,66.35,68.7,2913346
TATASPONGE,20160108,469.9,478.8,467,476.3,160167
TATASTEEL,20160108,252,256.3,249.05,253.6,6299465
TBZ,20160108,89,89,84.1,84.95,113339
TCI,20160108,294,304.95,294,298.5,84793
TCIDEVELOP,20160108,303,309,302,302.05,93
TCIFINANCE,20160108,32,33.25,31.45,32.9,2624
TCS,20160108,2385,2407.35,2372.5,2397.6,953772
TDPOWERSYS,20160108,293.15,299.05,290.4,292.3,11222
TECHIN,20160108,3.6,3.6,3.6,3.6,400
TECHM,20160108,516,526.25,512.75,522.15,1426135
TECHNO,20160108,550.5,551,533,546,1350
TECHNOFAB,20160108,185.4,199.1,182,194.75,41433
TEXINFRA,20160108,42,42,40.95,41.25,109259
TEXMOPIPES,20160108,25.6,26.85,24.6,26.85,999664
TEXRAIL,20160108,147.2,151.5,147.2,150,190777
TFCILTD,20160108,61.2,62.3,60.4,61.35,583793
TGBHOTELS,20160108,118.7,120,115.5,117.4,53953
THANGAMAYL,20160108,217.5,219.9,210,214.9,392
THEMISMED,20160108,489,512,484.2,490,997
THERMAX,20160108,874.15,895,860,883.65,25910
THIRUSUGAR,20160108,44.95,49.4,44.25,49.4,36657
THOMASCOOK,20160108,196.15,202,195.65,199.95,98032
THOMASCOTT,20160108,11.05,11.05,11.05,11.05,25
TI,20160108,22.7,22.8,22.25,22.45,165840
TIDEWATER,20160108,32011,33100,32011,32411.25,10999
TIIL,20160108,252,252,230.25,232.9,62898
TIJARIA,20160108,5.75,5.75,5.75,5.75,3651
TIL,20160108,452,465,450,460.25,12427
TIMESGTY,20160108,22.5,23,22.5,23,86
TIMETECHNO,20160108,56,57.45,55.35,56.05,146963
TIMKEN,20160108,529.85,534.9,517,531.2,10720
TINPLATE,20160108,71.5,71.5,68.75,70.2,132104
TIPSINDLTD,20160108,63,69.4,62,66.15,310182
TIRUMALCHM,20160108,208,209.25,205.1,207.15,9027
TITAN,20160108,347.7,350.5,338.2,348,1341603
TNPETRO,20160108,21.3,21.85,20.1,21.3,45100
TNPL,20160108,254,256.95,251.5,254.45,81277
TNTELE,20160108,3.2,3.25,3.2,3.25,126
TODAYS,20160108,5.4,5.4,5.4,5.4,4108
TOKYOPLAST,20160108,60.55,64.1,60.55,64.1,50827
TORNTPHARM,20160108,1425.2,1449,1425.2,1440.6,189952
TORNTPOWER,20160108,223.45,232.4,222.1,224.6,1867816
TPLPLASTEH,20160108,235,235.05,229.05,235,667
TREEHOUSE,20160108,167.5,168.45,158.05,158.65,216069
TRENT,20160108,1646,1730,1638,1711.6,8550
TRF,20160108,396,405,392,395.1,75187
TRICOM,20160108,3.05,3.05,3.05,3.05,10700
TRIDENT,20160108,54.5,55.9,54.5,54.75,504810
TRIGYN,20160108,94.3,102.5,94.3,98.85,275766
TRIL,20160108,280,294,280,281.75,8566
TRITURBINE,20160108,105.7,108.25,105.3,107.2,72439
TRIVENI,20160108,45.15,53.45,45.15,52.75,6450330
TTKHLTCARE,20160108,1000,1007.8,981,990.55,446
TTKPRESTIG,20160108,4400.6,4460.6,4318.1,4369.2,6469
TTL,20160108,54,54.3,52.65,52.9,14620
TTML,20160108,7.8,8.1,7.75,7.8,697620
TUBEINVEST,20160108,437.9,440.7,432.55,438.65,48178
TULSI,20160108,6.1,6.1,6.1,6.1,6094
TV18BRDCST,20160108,44.5,46,43.6,45.3,7136087
TVSELECT,20160108,140,145.5,140,142.35,232162
TVSMOTOR,20160108,277.25,287.6,277.25,285.1,923022
TVSSRICHAK,20160108,2633,2769.95,2633,2736.75,3287
TVTODAY,20160108,324.3,337.8,324.3,331.45,86773
TWL,20160108,151.65,153.9,150,151.85,893106
UBHOLDINGS,20160108,29.65,30.5,29.5,29.7,139384
UBL,20160108,930.95,942.25,909.05,913,166529
UCALFUEL,20160108,130.4,134.95,130,130.95,60736
UCOBANK,20160108,43,43.15,42.1,42.65,1310096
UFLEX,20160108,180.05,183.8,180.05,181.3,236379
UFO,20160108,515,518.95,507,512.3,11973
UGARSUGAR,20160108,13.2,14.5,13.2,14.45,67569
UJAAS,20160108,29.2,30.8,28.7,29.85,2349832
ULTRACEMCO,20160108,2677,2715.5,2636.2,2705.2,202636
UMANGDAIRY,20160108,76,76,73.6,73.9,7729
UMESLTD,20160108,3.15,3.15,3.15,3.15,16
UNICHEMLAB,20160108,261,261,252,252.75,32788
UNIENTER,20160108,40,41,39.45,40.05,2246
UNIONBANK,20160108,136.65,138.6,136.05,136.85,1395551
UNIPLY,20160108,160,165.9,160,162.4,14486
UNITECH,20160108,6.65,6.85,6.55,6.7,35152190
UNITEDBNK,20160108,21.7,21.7,21.15,21.3,196446
UNITEDTEA,20160108,538,558,530,540.15,664
UNITY,20160108,15.45,15.45,14.9,15.05,132763
UNIVCABLES,20160108,87.9,90.15,84,90,5862
UPERGANGES,20160108,77.85,84.5,75.3,82.7,45235
UPL,20160108,421,428.55,417.55,425.45,584362
USHAMART,20160108,11,11.3,10.6,11,422353
USHERAGRO,20160108,44.5,44.5,42.7,43.05,58758
UTINIFTETF,20160108,767.65,768.05,763.4,765.8,190
UTISENSETF,20160108,251.8,252.95,251.2,251.65,232
UTTAMSTL,20160108,32.35,34,32.35,33.15,138162
UTTAMSUGAR,20160108,28.95,33.35,28.95,32.8,210931
UTTAMVALUE,20160108,4,4.05,3.95,3.95,143988
V2RETAIL,20160108,65,65.85,62.5,63.7,65601
VADILALIND,20160108,601,615,595,596.65,21707
VAIBHAVGBL,20160108,482,496,479.95,490.25,7625
VAKRANGEE,20160108,177,178.8,176.25,178.15,1387168
VALECHAENG,20160108,43.5,44.65,42.75,42.9,159615
VALUEIND,20160108,15.95,17.75,14.7,17.1,282454
VARDHACRLC,20160108,38,38.8,37.2,37.85,72199
VARDMNPOLY,20160108,57,57.3,54,56.55,4538
VASCONEQ,20160108,33.9,34.2,33.1,33.35,346275
VASWANI,20160108,6.75,6.75,6.3,6.7,16601
VEDL,20160108,81.35,82.8,79.15,81.05,14021580
VENKEYS,20160108,319.9,319.95,315,317.25,5629
VENUSREM,20160108,123.5,125.9,121.5,121.8,53369
VESUVIUS,20160108,810,816.85,780,798.75,961
VETO,20160108,104.8,119.2,104.8,117.6,993518
VGUARD,20160108,916.7,931.5,905.1,925.65,4539
VHL,20160108,980,980,950,957.9,100
VICEROY,20160108,22.45,24.8,22,24.1,522792
VIDEOIND,20160108,121.9,121.9,118.75,119.1,121601
VIJAYABANK,20160108,33,34.5,32.95,33.45,128718
VIJSHAN,20160108,13.25,14.2,12.85,13.15,46520
VIKASECO,20160108,20.35,21.3,20.35,20.5,922228
VIMALOIL,20160108,62,64,60.1,60.9,8330
VIMTALABS,20160108,99.4,100,96.45,97.2,58794
VINATIORGA,20160108,445,462.9,445,459.55,47631
VINDHYATEL,20160108,838.15,857.95,822.2,836.6,6737
VINYLINDIA,20160108,58.4,60.9,58.2,59.35,37747
VIPIND,20160108,96.05,98.35,96.05,96.6,241494
VIPULLTD,20160108,53.8,53.8,52.75,52.75,2322
VISAKAIND,20160108,120.65,123.75,119.65,120.05,41428
VISASTEEL,20160108,16.6,16.75,16.4,16.45,19378
VISESHINFO,20160108,0.1,0.15,0.1,0.15,2824967
VISHNU,20160108,387.25,401.2,387.25,393.4,11062
VISUINTL,20160108,2.7,2.7,2.7,2.7,60
VIVIDHA,20160108,62,62.15,52.2,56.05,57572
VIVIMEDLAB,20160108,453.5,484.2,453.5,473.75,244555
VKSPL,20160108,0.15,0.2,0.15,0.2,63224
VLSFINANCE,20160108,43.8,44.75,43.2,43.75,24808
VMART,20160108,541.85,557,540,548.75,24671
VOLTAMP,20160108,854.95,867,845.05,849.05,23953
VOLTAS,20160108,289.9,299.8,289.9,296.65,1362284
VRLLOG,20160108,410,424.9,410,413,83559
VSSL,20160108,54,57.5,54,56.65,3683
VSTIND,20160108,1708.95,1732,1692.25,1723.95,2395
VSTTILLERS,20160108,1400,1545,1400,1522.45,9663
VTL,20160108,815,828.85,800.1,805.85,270635
WABAG,20160108,675.65,684.8,666.1,681.25,27542
WABCOINDIA,20160108,6010,6099.9,5806.1,5850.45,6483
WALCHANNAG,20160108,173.25,175.8,172.25,172.85,177747
WANBURY,20160108,81.85,85.9,81.85,85.9,16640
WEBELSOLAR,20160108,44,47.05,43.2,46.95,154228
WEIZFOREX,20160108,215,221,215,220.5,216
WEIZMANIND,20160108,24.3,25.7,24,24.95,4648
WELCORP,20160108,109,110.8,108.2,109.65,305796
WELENT,20160108,60,61,58.1,58.9,67488
WELINV,20160108,49.8,52.8,49.8,49.95,1345
WELSPUNIND,20160108,861.05,880.95,857,872.4,391965
WELSYNTEX,20160108,138.9,139.4,134,136.45,25610
WENDT,20160108,1926.05,2050,1926.05,2020.75,732
WHEELS,20160108,1080,1099.95,1060,1061.75,1736
WHIRLPOOL,20160108,678,679.9,653.25,671.25,12268
WILLAMAGOR,20160108,76.05,78.75,76.05,78.5,992
WINDMACHIN,20160108,48.75,50.35,45.2,48.9,120290
WINSOME,20160108,0.9,0.95,0.9,0.95,12489
WIPRO,20160108,552.1,557.85,549.55,555.8,871557
WOCKPHARMA,20160108,1560,1597,1548,1583.35,818511
WONDERLA,20160108,387.85,394,381.75,391.55,65421
WSI,20160108,11.3,11.5,11.3,11.5,200
WSTCSTPAPR,20160108,72,72.75,71,72,123364
XCHANGING,20160108,56.75,59.75,56.2,57.4,25703
XLENERGY,20160108,4.8,4.8,4.8,4.8,13325
XPROINDIA,20160108,58.3,59.25,55.85,57.8,13161
YESBANK,20160108,685,699,683.35,693.7,2559295
ZANDUREALT,20160108,1512.05,1513,1461.15,1470.6,1622
ZEEL,20160108,419.95,419.95,409.35,411.7,5154901
ZEELEARN,20160108,37.7,37.7,36.2,36.65,70501
ZEEMEDIA,20160108,22.5,22.5,21.6,21.85,877315
ZENITHBIR,20160108,0.95,0.95,0.9,0.95,7300
ZENITHCOMP,20160108,3.15,3.15,3.15,3.15,500
ZENSARTECH,20160108,1024,1087,1024,1076.95,79064
ZENTEC,20160108,123.2,125.95,121.9,124.05,149952
ZICOM,20160108,125,126.8,124,125.1,25496
ZODIACLOTH,20160108,272,280,267.05,271.9,617
ZUARI,20160108,166,176.8,164.95,173.8,112961
ZUARIGLOB,20160108,124,126.3,121,122.25,27295
ZYDUSWELL,20160108,850.05,855.3,833.7,837.95,5007
ZYLOG,20160108,5.55,5.55,5.55,5.55,32251
NIFTY,20160108,7611.65,7634.1,7581.05,7601.35,162348690,0
NIFTYNEXT50,20160108,19522.05,19674.2,19485.05,19598.75,62296951,0
NIFTY100,20160108,7776.15,7803.95,7748.05,7772.55,224645641,0
NIFTY500,20160108,6483.95,6512.35,6466.7,6490.85,682275199,0
NIFTYMIDCAP50,20160108,3341.8,3377.75,3332.55,3361.95,184441825,0
NIFTYMIDCAP100,20160108,13211.8,13324,13196.9,13288.7,231458837,0
NIFTYAUTO,20160108,7759.7,7827.05,7704.15,7744.25,26891263,0
BANKNIFTY,20160108,16135.4,16229,16104.1,16142.65,53483569,0
NIFTYENERGY,20160108,8514.25,8607.3,8505.75,8586.2,28823700,0
NIFTYFINANCE,20160108,6734.85,6758.4,6706.55,6723.05,48878368,0
NIFTYFMCG,20160108,19337.75,19497.15,19312.55,19359.25,12595103,0
NIFTYIT,20160108,10933.3,11007.5,10896.45,10989.55,7287266,0
NIFTYMETAL,20160108,1757,1770,1723.05,1750.8,50066973,0
NIFTYMNC,20160108,9137.65,9187.45,9049.5,9060.7,19499734,0
NIFTYPHARMA,20160108,11523,11629.8,11461.3,11486.6,10042341,0
NIFTYPSUBANK,20160108,2673.9,2684.95,2642.45,2645.8,35278115,0
NIFTYREALTY,20160108,166,170.85,165.95,169.35,85061416,0
NIFTYPSE,20160108,3062.2,3078.05,3042.45,3071.15,43419129,0
VIX,20160108,18.96,18.96,16.8725,17.8,0,0