20MICRONS,20160107,35.9,35.9,33.05,34.

1,53613,0
3IINFOTECH,20160107,5.95,5.95,5.35,5.4,9764323,0
3MINDIA,20160107,10650.95,10810,10505,10673.75,381,0
8KMILES,20160107,2410,2410,2255.5,2336.95,70032,0
A2ZINFRA,20160107,27.05,27.2,26.05,26.35,330164,0
AARTIDRUGS,20160107,580,582,560.1,562.7,12555,0
AARTIIND,20160107,512,514.95,502.05,510.9,44394,0
AARVEEDEN,20160107,61.3,63.95,61,61.3,2734,0
ABAN,20160107,222.1,222.1,212.05,213.15,1071588,0
ABB,20160107,1075,1079.9,1045.85,1053.45,32611,0
ABBOTINDIA,20160107,5799.95,5800,5591,5656.15,2273,0
ABCIL,20160107,234.95,234.95,225,226,12352,0
ABGSHIP,20160107,71.4,71.4,67.1,67.9,353122,0
ABIRLANUVO,20160107,2220,2304,2219.9,2254.8,184344,0
ACC,20160107,1317.75,1318.5,1293,1300.5,301061,0
ACCELYA,20160107,934.95,934.95,912,916.4,2401,0
ACE,20160107,46.75,46.8,44.2,44.55,202265,0
ACROPETAL,20160107,4,4,3.5,3.75,75497,0
ADANIENT,20160107,84.9,84.9,78,79.95,4859987,0
ADANIPORTS,20160107,245.65,247.5,241.5,245,4244402,0
ADANIPOWER,20160107,33.8,33.8,31.3,32,10495393,0
ADANITRANS,20160107,37.25,37.65,35.95,37.15,2764988,0
ADFFOODS,20160107,92,93.7,89.3,92.05,108995,0
ADHUNIK,20160107,15.35,15.35,14.85,14.9,153932,0
ADI,20160107,248.95,253.5,241.05,249.2,8840,0
ADLABS,20160107,132.5,133.85,128.1,129.9,105932,0
ADORWELD,20160107,310.25,314.95,302.2,305.4,3148,0
ADSL,20160107,56.4,57,54.1,55.05,529056,0
ADVANIHOTR,20160107,56,56,51.5,51.6,7629,0
ADVANTA,20160107,444.55,446.4,424,426.8,60542,0
AEGISCHEM,20160107,104.75,106,102.5,103.6,173551,0
AFL,20160107,85.5,88.5,81.4,82.35,70564,0
AGARIND,20160107,184.9,184.9,178,178.8,46911,0
AGCNET,20160107,94.7,95,92,92.6,1478,0
AGRODUTCH,20160107,4.3,4.5,3.95,4.1,74013,0
AHLEAST,20160107,171.1,171.1,163,166.9,293,0
AHLUCONT,20160107,299.75,299.75,279.6,281.6,35676,0
AHLWEST,20160107,131,136,127,133.8,9917,0
AIAENG,20160107,860.05,860.05,837,838.7,136578,0
AIFL,20160107,294.5,317.9,286.25,306.15,103783,0
AIL,20160107,680,684.9,671,680,20231,0
AJANTPHARM,20160107,1303.75,1303.75,1263.55,1272.7,165957,0
AJMERA,20160107,173,174,164.1,166.45,204041,0
AKSHOPTFBR,20160107,18,18.55,17.3,17.4,3002802,0
AKZOINDIA,20160107,1335.1,1359.4,1314.95,1344.65,8678,0
ALANKIT,20160107,60.5,60.5,58,58.1,528681,0
ALBK,20160107,67.4,67.5,64.1,64.35,1999432,0
ALCHEM,20160107,30.15,32,29.2,29.85,30638,0
ALEMBICLTD,20160107,48.7,48.7,46.5,46.85,662659,0
ALICON,20160107,350,352.95,340,343.5,3123,0
ALKALI,20160107,64.15,66.5,62.7,63.25,15119,0
ALKEM,20160107,1504,1514.9,1458.45,1467.35,349010,0
ALKYLAMINE,20160107,349,358,335.5,346.45,3773,0
ALLCARGO,20160107,190,190,187.1,188.65,138894,0
ALLSEC,20160107,137.55,137.55,132.45,132.45,36404,0
ALMONDZ,20160107,13.55,13.55,12.2,12.3,6261,0
ALOKTEXT,20160107,6.4,6.45,6,6.25,11706028,0
ALPA,20160107,70.5,70.5,67.35,67.35,82644,0
ALPHAGEO,20160107,550,550,512,522.65,22604,0
ALPSINDUS,20160107,8.05,8.05,7.35,7.35,248515,0
ALSTOMT&D,20160107,442.1,468,435,455.2,766391,0
AMARAJABAT,20160107,857.3,859.5,835.2,838.25,180042,0
AMBIKCO,20160107,902,908.95,880,887.35,6953,0
AMBUJACEM,20160107,202,202.5,195.75,197.6,2114333,0
AMDIND,20160107,33.9,34.5,32.2,33.65,59938,0
AMRUTANJAN,20160107,467.4,473,455.95,458.45,23409,0
AMTEKAUTO,20160107,47.95,48.75,46.3,46.6,2178935,0
AMTL,20160107,33.25,33.35,31.8,31.9,14997,0
ANANDAMRUB,20160107,28.9,29,27.55,27.7,2925,0
ANANTRAJ,20160107,44.9,44.9,41.7,42.1,1242745,0
ANDHRABANK,20160107,62.7,62.7,60.6,60.85,1482837,0
ANDHRACEMT,20160107,10.25,10.25,9.5,9.75,1264181,0
ANDHRSUGAR,20160107,142.7,146.2,138.6,139.7,36686,0
ANGIND,20160107,52.4,52.4,46.35,50.9,139279,0
ANIKINDS,20160107,33,33,30.7,30.7,2700,0
ANKITMETAL,20160107,2.7,2.7,2.3,2.4,460714,0
ANSALAPI,20160107,25,25,22.3,22.8,416814,0
ANSALHSG,20160107,28,28.4,26.7,26.85,46120,0
ANTGRAPHIC,20160107,0.8,0.8,0.75,0.75,8000,0
APARINDS,20160107,512.5,522.2,497.5,503.1,34942,0
APCOTEXIND,20160107,232.1,234.3,223.55,228.2,7266,0
APLAPOLLO,20160107,774.9,774.9,746,751.7,45623,0
APLLTD,20160107,670.5,674.45,652.6,662.4,81083,0
APOLLOHOSP,20160107,1431,1450,1380.2,1396.65,184861,0
APOLLOTYRE,20160107,153.75,153.8,147,148.85,3355306,0
APOLSINHOT,20160107,231,231,231,231,1,0
APTECHT,20160107,69.9,71,66,66.8,1916407,0
ARCHIDPLY,20160107,58.7,58.7,55.25,55.8,67551,0
ARCHIES,20160107,29.6,29.85,28.1,28.25,261568,0
ARCOTECH,20160107,339.9,342,329,333.65,117118,0
ARIES,20160107,96.15,98,93,93.8,38683,0
ARIHANT,20160107,50.55,53.95,50,50.6,1590,0
AROGRANITE,20160107,65,65,59.9,60.2,24605,0
ARROWCOAT,20160107,790,794,746.1,761.3,7537,0
ARROWTEX,20160107,36.75,37.5,34.55,35.65,169274,0
ARSHIYA,20160107,48.9,49.2,43.45,44,429528,0
ARSSINFRA,20160107,52.1,52.35,46.65,47.2,307512,0
ARVIND,20160107,353.1,354.25,336.15,337.85,2682235,0
ARVINFRA,20160107,100.5,108.35,98.7,108.35,250191,0
ASAHIINDIA,20160107,164.1,165.8,163.05,163.8,53383,0
ASAHISONG,20160107,174.9,174.9,160.1,163.8,26999,0
ASAL,20160107,45.1,45.25,42.8,43.45,6529,0
ASHAPURMIN,20160107,90.5,94.3,88.3,89.85,584503,0
ASHIANA,20160107,165.05,165.05,156,156.5,69404,0
ASHIMASYN,20160107,18.55,20,18.3,18.75,144837,0
ASHOKA,20160107,189.4,189.4,185.1,186.6,62068,0
ASHOKLEY,20160107,91.9,92.4,90.35,91.35,9414939,0
ASIANHOTNR,20160107,136.7,136.85,132,135.45,3208,0
ASIANPAINT,20160107,883,891.55,869,872.35,990333,0
ASIANTILES,20160107,177,179.95,171,171.35,66307,0
ASSAMCO,20160107,6.5,6.7,6.3,6.35,2920676,0
ASTEC,20160107,243,244.6,232.95,235.35,26655,0
ASTRAL,20160107,422.9,429.9,412.15,424.1,18310,0
ASTRAMICRO,20160107,140.7,141.8,135.55,136.45,507915,0
ASTRAZEN,20160107,1247.95,1262,1210,1219.25,28147,0
ATFL,20160107,545,549.95,536.05,543.9,76689,0
ATLANTA,20160107,40,40,37.5,38.2,65637,0
ATLASCYCLE,20160107,224.95,227,218,220.05,23255,0
ATUL,20160107,1670.05,1676.95,1614.95,1627.7,27724,0
ATULAUTO,20160107,552.05,558.4,541.1,543.7,28365,0
AURIONPRO,20160107,201,202,195,200.3,23258,0
AUROPHARMA,20160107,853.5,861.8,837.8,841.5,1796583,0
AUSOMENT,20160107,27.5,27.5,27.5,27.5,100,0
AUSTRAL,20160107,0.45,0.45,0.4,0.4,178810,0
AUTOAXLES,20160107,696.45,708.3,680,690.4,1756,0
AUTOIND,20160107,54.95,54.95,50.1,50.7,52327,0
AUTOLITIND,20160107,67.9,67.9,60.7,61.9,30047,0
AVANTIFEED,20160107,423.9,429,410,421.05,30045,0
AVTNPL,20160107,38,38,36.65,36.8,89789,0
AXISBANK,20160107,425,425.15,407,409.25,13787371,0
AXISCADES,20160107,310,310,298,301.7,103483,0
AXISGOLD,20160107,2300,2325.6,2300,2310.65,477,0
BAFNAPHARM,20160107,46.4,46.9,43.2,45.35,341941,0
BAGFILMS,20160107,4.65,4.65,4.25,4.65,1195974,0
BAJAJ-AUTO,20160107,2475,2485,2406.85,2419.25,221180,0
BAJAJCORP,20160107,415,428,399,404.25,396555,0
BAJAJELEC,20160107,200.9,202.05,197,197.5,201706,0
BAJAJFINSV,20160107,1946,1946,1905,1927.05,31399,0
BAJAJHIND,20160107,19.35,19.35,18.15,18.35,4523866,0
BAJAJHLDNG,20160107,1695,1695,1645,1657.95,18527,0
BAJFINANCE,20160107,6099.8,6189.9,6030.2,6106.3,78229,0
BALAJITELE,20160107,132.8,132.8,128,128.8,155447,0
BALAMINES,20160107,153,153,137,137.9,113492,0
BALKRISIND,20160107,655,659.15,648.05,652.55,16772,0
BALLARPUR,20160107,19.7,19.7,18.7,18.9,1553997,0
BALMLAWRIE,20160107,626,626,608.1,611.1,15478,0
BALPHARMA,20160107,143.7,144.65,131.05,135,381861,0
BALRAMCHIN,20160107,76.95,77,73.5,75,3061583,0
BANARBEADS,20160107,47.8,48.35,46,46.5,2661,0
BANARISUG,20160107,1080,1080,1043.05,1048.8,530,0
BANCOINDIA,20160107,144.95,144.95,138.3,139.45,71145,0
BANG,20160107,21,21,20.1,20.2,1233,0
BANKBARODA,20160107,147,147,138.8,139.5,7983007,0
BANKBEES,20160107,1650,1650,1616,1619.8,162246,0
BANKINDIA,20160107,113.05,113.1,108.65,109.05,3050214,0
BANSWRAS,20160107,123,126,118.35,119.3,6400,0
BARTRONICS,20160107,14.05,14.05,13.1,13.2,191091,0
BASF,20160107,932.65,932.65,908.1,912.5,15937,0
BASML,20160107,247,251.5,238.6,239,4698,0
BATAINDIA,20160107,498.1,503.5,490.85,496.75,329606,0
BAYERCROP,20160107,3299.4,3319.8,3220,3298.1,11489,0
BBL,20160107,880,894.4,826.8,837.6,46263,0
BBTC,20160107,488,488,467,469,30524,0
BEDMUTHA,20160107,16.8,17,16.2,16.5,12186,0
BEL,20160107,1353,1353,1284.85,1293.8,425241,0
BEML,20160107,1241.15,1242,1195.15,1209.4,313492,0
BEPL,20160107,24.05,24.2,22.8,23.2,475340,0
BERGEPAINT,20160107,253.7,254.75,246,253.05,244497,0
BFINVEST,20160107,144,144.75,138,139.7,23335,0
BFUTILITIE,20160107,668,673.6,638.2,645.35,711258,0
BGLOBAL,20160107,5.15,5.15,5.15,5.15,1100,0
BGRENERGY,20160107,131.4,131.4,125.1,125.8,246322,0
BHAGYNAGAR,20160107,22.2,22.2,20.4,20.75,11177,0
BHARATFORG,20160107,870,874,819.35,824.65,798628,0
BHARATGEAR,20160107,92.1,94.35,88.1,89.05,18432,0
BHARATRAS,20160107,1072.3,1118.85,1066,1076.25,413,0
BHARTIARTL,20160107,320.9,325.8,316.6,322.35,2825774,0
BHARTISHIP,20160107,35.7,35.75,33.1,35.75,80743,0
BHEL,20160107,164,164.2,153.1,153.75,4947418,0
BHUSANSTL,20160107,43.65,44.25,43,43.05,303772,0
BIL,20160107,545,545,508,519.95,12253,0
BILENERGY,20160107,1.15,1.15,1.15,1.15,3629,0
BILPOWER,20160107,1.4,1.45,1.35,1.35,2404,0
BINANIIND,20160107,77.15,77.35,74.2,74.6,32263,0
BINDALAGRO,20160107,38,40,36.5,38.6,169757,0
BIOCON,20160107,516,522.8,509,511.3,854379,0
BIRLACORPN,20160107,440,450.45,432.5,442.15,8772,0
BIRLACOT,20160107,0.05,0.05,0.05,0.05,3945462,0
BIRLAERIC,20160107,54.5,56.25,52.6,53.7,5698,0
BIRLAMONEY,20160107,31.15,31.95,29.65,30.1,141570,0
BLBLIMITED,20160107,5.75,5.85,5.7,5.7,16504,0
BLISSGVS,20160107,180.95,182.5,168.2,179.85,476306,0
BLKASHYAP,20160107,22,22,20.25,20.7,530364,0
BLUEBLENDS,20160107,52.8,52.8,52.8,52.8,1,0
BLUECHIP,20160107,0.45,0.5,0.45,0.5,36115,0
BLUEDART,20160107,6738,6738,6600,6700.35,5142,0
BLUESTARCO,20160107,372.2,376.8,370.1,372,22476,0
BLUESTINFO,20160107,242.1,247.9,241.95,242.15,22118,0
BODALCHEM,20160107,57.7,58.3,55.1,56.65,788745,0
BOMDYEING,20160107,64,64.45,61.15,61.6,842490,0
BOSCHLTD,20160107,18720,18720,18150,18306.95,21853,0
BPCL,20160107,915.85,919.5,879.85,884.25,838875,0
BPL,20160107,38.2,38.2,36.5,36.65,160861,0
BRFL,20160107,187,187.6,176.85,179.45,6265,0
BRIGADE,20160107,152.5,153,148,148.5,24983,0
BRITANNIA,20160107,2990,2994.85,2911.05,2946.55,149400,0
BROOKS,20160107,104.9,106.65,100.4,101.85,330246,0
BSELINFRA,20160107,3.9,4.1,3.65,4.05,531119,0
BSL,20160107,90.6,103.1,89,90.45,52387,0
BSLGOLDETF,20160107,2401,2479,2385.4,2479,144,0
BSLIMITED,20160107,27.95,27.95,26.55,26.75,299703,0
BSLNIFTY,20160107,91,91,88,88,313,0
BURNPUR,20160107,10.5,10.85,10.25,10.35,204858,0
BUTTERFLY,20160107,281.2,282.95,265.55,274.65,63966,0
BVCL,20160107,18.3,18.3,17.45,17.85,16009,0
BYKE,20160107,154,157,152.1,152.85,88497,0
CADILAHC,20160107,314.7,319,305.1,306.85,2850623,0
CAIRN,20160107,136.5,137.35,128.25,128.95,3428475,0
CAMLINFINE,20160107,104.5,104.5,100.55,101.2,414995,0
CANBK,20160107,225,225,218.15,218.7,1815578,0
CANDC,20160107,14.6,14.9,14.1,14.3,54370,0
CANFINHOME,20160107,1056.6,1065,1021.4,1025.1,23279,0
CANTABIL,20160107,71.1,73.95,60.75,66.05,87305,0
CAPF,20160107,423.8,423.8,400.05,402.95,300599,0
CAPLIPOINT,20160107,1275,1280,1241.7,1253.65,10219,0
CARBORUNIV,20160107,185,191,183,187,45188,0
CAREERP,20160107,132,133,130,130.8,15455,0
CARERATING,20160107,1261,1270.1,1232,1239.8,22422,0
CASTEXTECH,20160107,15.8,16.4,15.3,15.95,5238914,0
CASTROLIND,20160107,438.1,439.55,430.5,434.8,214483,0
CCCL,20160107,6.05,6.05,5.8,6.05,158873,0
CCHHL,20160107,15.1,15.9,14.75,14.9,357055,0
CCL,20160107,214,216.4,209.55,210.25,206326,0
CEATLTD,20160107,1055,1055.9,1005.55,1015.5,427640,0
CEBBCO,20160107,27,27,25.5,26.05,265522,0
CELEBRITY,20160107,15,15.4,14.45,14.8,22356,0
CELESTIAL,20160107,37.95,37.95,36.05,36.2,194256,0
CENTENKA,20160107,195.65,196.55,189.5,190.6,43571,0
CENTEXT,20160107,4.05,4.05,3.8,3.8,52450,0
CENTRALBK,20160107,68.9,68.9,67.3,67.85,209068,0
CENTUM,20160107,680,725,653,700.2,90828,0
CENTURYPLY,20160107,172.1,172.5,167.2,167.7,180263,0
CENTURYTEX,20160107,584.5,584.5,560,562.2,938323,0
CERA,20160107,2000,2000.3,1968,1973.7,2678,0
CEREBRAINT,20160107,20.25,21.2,19.95,20.6,1752996,0
CESC,20160107,510.05,510.05,482.3,490.2,684708,0
CGCL,20160107,195,199.9,192.2,194.9,13567,0
CHAMBLFERT,20160107,64.65,64.65,62.3,62.65,303613,0
CHEMFALKAL,20160107,97,99.55,93,93.55,2066,0
CHENNPETRO,20160107,205,205.5,200,203.5,606168,0
CHOLAFIN,20160107,638.05,645.5,631,642.9,28674,0
CHROMATIC,20160107,4,4.15,3.75,3.95,823534,0
CIGNITITEC,20160107,467.95,467.95,444.9,452,30358,0
CIMMCO,20160107,81.55,82.8,76.65,77.75,43454,0
CINELINE,20160107,27.05,27.9,25.6,26.25,67555,0
CINEVISTA,20160107,5.5,5.55,5.3,5.3,35211,0
CIPLA,20160107,648,650,629,637.45,732335,0
CLNINDIA,20160107,788.3,788.3,751,766.3,9526,0
CNOVAPETRO,20160107,34.1,36.45,34.1,34.1,89,0
COALINDIA,20160107,326.8,329.75,324.25,326.4,2845034,0
COFFEEDAY,20160107,270.1,273.8,267.1,269.85,187070,0
COLPAL,20160107,946.6,946.9,901,915.55,778725,0
COMPUSOFT,20160107,12.85,12.85,11.45,11.8,75869,0
CONCOR,20160107,1285.95,1285.95,1257.5,1264.65,168317,0
CONSOFINVT,20160107,75.95,75.95,72.35,73.2,6900,0
CORDSCABLE,20160107,63,63.5,61.2,61.2,55835,0
COROMANDEL,20160107,187.55,187.55,175.55,177.7,50854,0
CORPBANK,20160107,42.4,42.4,40.65,41,273712,0
COSMOFILMS,20160107,306.8,306.8,289.5,291.9,216689,0
COUNCODOS,20160107,7.55,7.55,7.55,7.55,7078,0
COX&KINGS,20160107,241.2,243.85,232.05,239.4,995510,0
CPSEETF,20160107,21.3,21.35,20.9,20.96,261709,0
CREATIVEYE,20160107,4.6,4.8,4.4,4.4,15082,0
CREST,20160107,54,59.45,52.15,55,405,0
CRISIL,20160107,1975,1978,1939.05,1969.3,5829,0
CRMFGETF,20160107,2475,2475,2475,2475,5,0
CROMPGREAV,20160107,190.75,190.75,181.95,184.85,2204153,0
CTE,20160107,160.25,160.25,154.6,160.25,61786,0
CUB,20160107,90.35,90.55,89.2,89.95,187421,0
CUBEXTUB,20160107,15.45,15.5,15.45,15.5,1230,0
CUMMINSIND,20160107,1011.5,1055,993,1005.2,124496,0
CURATECH,20160107,8.75,8.75,8,8,265,0
CYBERMEDIA,20160107,13.3,13.95,12.65,13,348895,0
CYBERTECH,20160107,59,59.5,56.3,56.5,30193,0
CYIENT,20160107,490,499,478.8,481.35,14726,0
DAAWAT,20160107,268.9,268.9,258.1,260.4,15022,0
DABUR,20160107,275,275,265.95,267.7,910959,0
DALMIABHA,20160107,818,828.5,790,799,58463,0
DALMIASUG,20160107,67.85,67.85,65,65.2,50593,0
DATAMATICS,20160107,72.65,73.35,68,68.45,222653,0
DBCORP,20160107,321.05,326,315,323.65,3716,0
DBREALTY,20160107,55.7,55.75,53.1,53.6,187779,0
DBSTOCKBRO,20160107,24.35,24.4,23.9,24.4,6554,0
DCBBANK,20160107,79.3,79.4,75.7,76.1,1081153,0
DCM,20160107,94.7,95.65,92.5,93.2,65158,0
DCMSHRIRAM,20160107,145.3,145.3,135.7,137.5,104141,0
DCW,20160107,27.5,27.8,25.7,25.9,1837127,0
DECCANCE,20160107,728,745.85,699,708.35,11538,0
DEEPAKFERT,20160107,162.45,162.5,157.9,159.35,59691,0
DEEPAKNTR,20160107,74.85,74.85,72.2,73.2,45735,0
DEEPIND,20160107,172.9,173,158.7,160.7,98389,0
DELTACORP,20160107,81,81.1,78.4,78.6,1839096,0
DELTAMAGNT,20160107,30.75,31.5,30.75,30.75,55,0
DEN,20160107,106,107.45,105,105.85,30455,0
DENABANK,20160107,40.1,40.5,39.15,39.45,388926,0
DENORA,20160107,410,415,395,406.95,28846,0
DHAMPURSUG,20160107,72.05,74,67.55,68.55,527835,0
DHANBANK,20160107,22,22,20,20.35,831400,0
DHANUKA,20160107,515.05,519.6,508.85,511.5,10406,0
DHARSUGAR,20160107,24.2,24.2,21,22.15,18503,0
DHFL,20160107,228,228.95,213,214.5,1083810,0
DHUNINV,20160107,149,153,148,149.2,2660,0
DIAPOWER,20160107,39.95,40.85,38.7,39.35,279546,0
DICIND,20160107,720,729,703.5,707.45,9723,0
DIGJAM,20160107,17.55,17.55,17,17,181173,0
DISHMAN,20160107,334,339.25,321.4,325.1,552879,0
DISHTV,20160107,103.6,103.6,97.2,97.85,5596939,0
DIVISLAB,20160107,1115,1136.55,1115,1126.95,316523,0
DLF,20160107,113,113,105.75,106.8,24867867,0
DLINKINDIA,20160107,168.8,169.65,160.05,163.6,47992,0
DOLPHINOFF,20160107,123.45,124,119,120.25,53829,0
DONEAR,20160107,37.7,37.7,36.05,36.05,135319,0
DPL,20160107,93,96.1,90,91.65,78937,0
DPSCLTD,20160107,12.8,12.8,11.6,11.7,13214,0
DQE,20160107,43.5,46.4,41.3,43.85,1247061,0
DREDGECORP,20160107,409,409,392,394.75,56996,0
DRREDDY,20160107,3021,3021,2970,2991.8,483903,0
DSKULKARNI,20160107,108.2,108.2,103.6,105.55,15196,0
DSSL,20160107,16.45,16.45,16.4,16.45,9796,0
DTIL,20160107,312,315,307.4,308.9,3728,0
DUNCANSLTD,20160107,16.25,16.75,15.7,15.7,483,0
DWARKESH,20160107,109,112.4,107.65,107.65,47404,0
DYNAMATECH,20160107,2316,2316,2194,2258.6,2180,0
DYNATECH,20160107,16.85,18.2,15.95,16.75,112494,0
EASTSILK,20160107,3.35,3.35,3.35,3.35,23731,0
EASUNREYRL,20160107,49.7,53.3,47,49.8,179542,0
ECEIND,20160107,170,193,160,181.1,52794,0
ECLERX,20160107,1395.05,1439.2,1379.65,1410.9,30809,0
EDELWEISS,20160107,56.35,56.55,54.6,55,204205,0
EDL,20160107,96,100.55,93.2,94.1,187818,0
EDUCOMP,20160107,16.6,16.95,15.5,15.55,1866838,0
EICHERMOT,20160107,17390,17448.35,16919.5,17035.65,49624,0
EIDPARRY,20160107,191,191.4,183.7,186.45,311236,0
EIHAHOTELS,20160107,288.35,288.35,262.25,266,1754,0
EIHOTEL,20160107,129.5,129.55,121.15,122.7,128529,0
EIMCOELECO,20160107,473.5,480,471.9,480,97,0
EKC,20160107,23.95,23.95,21.85,22.5,1446499,0
ELAND,20160107,56.1,57,56.05,56.05,89412,0
ELECON,20160107,81,81.9,76.15,76.65,350606,0
ELECTCAST,20160107,24.7,24.7,23,23.1,1045825,0
ELECTHERM,20160107,49,50.55,47.5,48.3,399,0
ELGIEQUIP,20160107,128.1,129.4,124,125.85,28765,0
ELGIRUBCO,20160107,30,30,27.5,28.6,199973,0
EMAMIINFRA,20160107,41.8,42.2,40.3,40.95,13212,0
EMAMILTD,20160107,977,978,951.5,967.65,133961,0
EMCO,20160107,33.8,34.35,31.6,31.85,395020,0
EMKAY,20160107,78.05,78.8,74,76.75,13129,0
EMMBI,20160107,80,81.3,77,77.5,88931,0
ENERGYDEV,20160107,40,40.45,38,38.75,32052,0
ENGINERSIN,20160107,235.5,235.55,222.5,224.6,679272,0
ENIL,20160107,748,780,733,763.65,2486,0
ENTEGRA,20160107,3.85,3.85,3.7,3.85,3940,0
EON,20160107,77.85,77.85,74,74,44105,0
EROSMEDIA,20160107,235.6,237.95,229,230,360512,0
ESABINDIA,20160107,641,650,613,641.95,2979,0
ESCORTS,20160107,166,166.2,158.1,159.05,460114,0
ESL,20160107,3.95,4,3.65,3.7,3336391,0
ESSAROIL,20160107,259.5,260.1,258.15,259.6,672985,0
ESSARSHPNG,20160107,33,36.45,31.5,33.85,1440989,0
ESSDEE,20160107,252.1,252.5,204.9,205.75,1407549,0
ESSELPACK,20160107,160,160,155.8,156.45,70700,0
ESTER,20160107,84.05,85.2,81.35,82.1,157589,0
EUROCERA,20160107,6.1,6.1,6.1,6.1,18215,0
EUROMULTI,20160107,2.3,2.3,2.3,2.3,4900,0
EUROTEXIND,20160107,33.9,34.9,31.4,33.85,32583,0
EVEREADY,20160107,313.2,313.3,298.05,300.65,253532,0
EVERESTIND,20160107,274.25,275.5,269,271.35,13528,0
EVERONN,20160107,32.25,32.65,30.1,30.4,84824,0
EXCEL,20160107,35,35.95,34,35.35,176048,0
EXCELCROP,20160107,1118.35,1118.35,1052,1073.9,1958,0
EXCELINDUS,20160107,235.35,245.85,235.35,238.9,11718,0
EXIDEIND,20160107,141,141,137.35,139.25,1007730,0
FACT,20160107,24.85,24.85,23.75,24,49252,0
FAGBEARING,20160107,4128.55,4128.55,4000,4043.75,3120,0
FARMAXIND,20160107,0.3,0.35,0.25,0.35,2582338,0
FCEL,20160107,24.35,24.45,23.75,23.85,2783767,0
FCL,20160107,35.1,35.1,33,34.15,129204,0
FCSSOFT,20160107,0.55,0.6,0.55,0.55,472833,0
FDC,20160107,229.45,229.45,218,219.4,33909,0
FEDDERLOYD,20160107,99.8,99.8,92.5,93.2,236293,0
FEDERALBNK,20160107,54.4,54.6,52.2,52.5,4639507,0
FIEMIND,20160107,767,767,718.6,730.4,33672,0
FILATEX,20160107,44.75,45.4,42.75,43.1,9898,0
FINANTECH,20160107,117.1,118.5,113.55,114.5,269155,0
FINCABLES,20160107,257.8,262,250,253.1,119218,0
FINPIPE,20160107,294.5,301,294.5,299.1,19684,0
FIRSTWIN,20160107,3.2,3.2,3.2,3.2,460,0
FLEXITUFF,20160107,205.9,207.9,189.1,199.4,27619,0
FLFL,20160107,88.6,88.6,84.45,86.05,219929,0
FMGOETZE,20160107,342,351.95,335.25,338.65,1803,0
FMNL,20160107,35.65,35.65,33.9,34.75,38770,0
FORTIS,20160107,178.3,179.3,170.6,172.05,806216,0
FOSECOIND,20160107,1534,1534,1480,1497.15,2445,0
FRL,20160107,145.25,145.35,142.95,143.6,312119,0
FRLDVR,20160107,117.05,120.9,113,117.1,6829,0
FSL,20160107,41.5,41.55,39.2,39.6,2298212,0
GABRIEL,20160107,93.2,94,91,91.5,333028,0
GAEL,20160107,48,48.8,46.85,48.1,119453,0
GAIL,20160107,366.5,374.95,365.85,370.6,1857625,0
GAL,20160107,29.85,30.5,28.2,29.85,3007,0
GALLANTT,20160107,35,35.5,31.8,32.65,41575,0
GALLISPAT,20160107,427.35,427.35,425,425.45,14199,0
GAMMNINFRA,20160107,6.75,6.75,6.4,6.6,3281018,0
GAMMONIND,20160107,19.9,20,18.85,19.25,911700,0
GANDHITUBE,20160107,235,239.05,235,236.25,991,0
GANECOS,20160107,166,166,159.7,160.2,63551,0
GANESHHOUC,20160107,130,133,121.1,127.45,62444,0
GANGOTRI,20160107,1.6,1.6,1.6,1.6,400,0
GARDENSILK,20160107,30.5,30.5,28.7,29.05,41405,0
GARWALLROP,20160107,407.2,408,388,392.85,30898,0
GATI,20160107,156,157.4,151.55,152.4,1248077,0
GAYAPROJ,20160107,730,733,712.15,718.65,51282,0
GDL,20160107,317,326,314.95,317.15,92035,0
GEECEE,20160107,136.3,137.5,131.1,132.2,13769,0
GEINDSYS,20160107,11,12.05,10.8,10.8,16621,0
GEMINI,20160107,4.7,4.7,4.35,4.7,25955,0
GENESYS,20160107,82,82,77.05,77.4,13748,0
GENUSPAPER,20160107,5.85,6.05,5.65,5.65,285356,0
GENUSPOWER,20160107,54.25,54.25,49.1,50.4,831443,0
GEOJITBNPP,20160107,39.35,39.4,37,37.2,143938,0
GEOMETRIC,20160107,174.4,177,167.4,170.05,482483,0
GESHIP,20160107,368,369,364,366.6,44343,0
GHCL,20160107,127,127.45,115.3,118.1,336346,0
GICHSGFIN,20160107,231,231,218.5,219.4,126921,0
GILLANDERS,20160107,73,75,68.05,68.95,20106,0
GILLETTE,20160107,4625.8,4660,4580,4650,4130,0
GINNIFILA,20160107,26.25,26.25,24.05,24.15,147008,0
GIPCL,20160107,85,89.95,84.3,85.1,167561,0
GITANJALI,20160107,42,42.5,40.3,40.55,278863,0
GKWLIMITED,20160107,565,574,552,570.35,52,0
GLAXO,20160107,3267,3273.85,3216,3233.3,5982,0
GLENMARK,20160107,895,898.9,861,866.25,1052693,0
GLFL,20160107,1.5,1.5,1.5,1.5,4498,0
GLOBALVECT,20160107,134,148.8,133.15,143.85,502927,0
GLOBOFFS,20160107,328.9,328.9,309,310.9,15423,0
GLOBUSSPR,20160107,72.3,74.35,71.7,72.05,157508,0
GMBREW,20160107,1038,1100,983,1038.3,373308,0
GMDCLTD,20160107,85.5,85.5,82.8,83.1,71561,0
GMRINFRA,20160107,15.7,15.7,14.65,14.85,17377220,0
GNFC,20160107,82,82.9,80.2,81.95,113285,0
GOACARBON,20160107,85.5,86.7,81.1,81.8,102393,0
GOCLCORP,20160107,162.95,162.95,154.4,156.3,9746,0
GODFRYPHLP,20160107,1343.9,1350,1285,1301.45,132229,0
GODREJCP,20160107,1305,1308,1239.05,1260.9,208153,0
GODREJIND,20160107,376.5,388,373.4,383.4,441209,0
GODREJPROP,20160107,324.1,328,315,318.4,134162,0
GOKEX,20160107,65.55,68.5,65.55,66.3,248303,0
GOKUL,20160107,17.2,19.9,17.2,18.65,25304,0
GOLDBEES,20160107,2355.15,2384.6,2346.05,2366.8,29735,0
GOLDENTOBC,20160107,46.6,46.6,44.4,45.15,21553,0
GOLDIAM,20160107,53.4,53.4,48.9,50.9,45971,0
GOLDINFRA,20160107,20,21.45,19.2,20.05,115716,0
GOLDSHARE,20160107,2335.15,2373,2327.8,2359.5,4949,0
GOLDTECH,20160107,5.9,5.9,5.9,5.9,2000,0
GOODLUCK,20160107,107.5,107.5,102.9,104.15,156586,0
GPIL,20160107,68.9,68.9,66,66.6,25760,0
GPPL,20160107,156.5,157.4,150.1,153.35,382875,0
GRANULES,20160107,142.9,142.9,138.5,139.15,844462,0
GRAPHITE,20160107,83,83.7,81.3,82.1,27501,0
GRASIM,20160107,3631,3649.95,3540,3557.2,83869,0
GRAVITA,20160107,30.05,30.7,29.5,29.75,93195,0
GREAVESCOT,20160107,141.2,143.7,138,138.6,225888,0
GREENFIRE,20160107,3,3,2.55,2.85,213602,0
GREENLAM,20160107,579,584.95,562.05,570.2,2105,0
GREENPLY,20160107,197.95,197.95,189,194.45,51263,0
GREENPOWER,20160107,16.65,16.95,15.8,16,1524445,0
GRINDWELL,20160107,737.95,737.95,715,722.5,2209,0
GRPLTD,20160107,971,1007,962,983.3,82,0
GRUH,20160107,263.25,265.9,257.1,262,107810,0
GSCLCEMENT,20160107,26.25,26.55,25.5,25.95,34746,0
GSFC,20160107,80.6,81,78.2,79,895741,0
GSKCONS,20160107,6570,6668.95,6479.95,6547.1,5769,0
GSPL,20160107,142,142.2,137.8,139.2,591696,0
GSS,20160107,37.95,39.95,37.15,38.1,18981,0
GTL,20160107,17.45,17.5,16,16.15,380517,0
GTLINFRA,20160107,3.35,3.55,3.2,3.25,11236316,0
GTNIND,20160107,12,13.75,12,13.2,3252,0
GTNTEX,20160107,15.15,15.7,15.05,15.05,3824,0
GTOFFSHORE,20160107,52.4,52.5,49,49.15,51228,0
GUFICBIO,20160107,55.25,58.5,54.95,55.15,184007,0
GUJALKALI,20160107,191,192.8,185,186.85,51635,0
GUJAPOLLO,20160107,140.25,141,140,140,18012,0
GUJFLUORO,20160107,536.1,539.05,522,525.05,8449,0
GUJGASLTD,20160107,629,648,621,636.2,113346,0
GUJNRECOKE,20160107,4.1,4.1,3.75,3.8,5173540,0
GUJNREDVR,20160107,2.65,2.75,2.55,2.6,19766,0
GULFOILLUB,20160107,530,530,500,514.15,13384,0
GULFPETRO,20160107,84.2,84.9,79.8,80.5,142284,0
GULPOLY,20160107,465,476.65,460,464.7,3370,0
GVKPIL,20160107,8.9,8.9,8.5,8.55,4143089,0
HANUNG,20160107,12.4,12.4,10.95,11.15,149038,0
HARITASEAT,20160107,420.1,422.95,405,413.7,7248,0
HARRMALAYA,20160107,60,60,56.6,57.05,50056,0
HATHWAY,20160107,43.5,43.5,42.1,42.25,79052,0
HATSUN,20160107,400,409.55,400,407.5,97508,0
HAVELLS,20160107,301.3,301.3,291.95,295.55,1047121,0
HBLPOWER,20160107,44.4,44.4,41.9,42.2,663798,0
HBSTOCK,20160107,10,11,9.4,9.7,10357,0
HCC,20160107,25.5,25.6,24.6,24.75,4347107,0
HCIL,20160107,15.8,15.85,12.85,13.3,4792959,0
HCL-INSYS,20160107,57.5,57.5,55.2,55.65,1671494,0
HCLTECH,20160107,836.1,837.9,819,825.05,1450657,0
HDFC,20160107,1198.85,1203.55,1175,1179.45,1780298,0
HDFCBANK,20160107,1060.1,1064.9,1049.7,1056.2,1513857,0
HDFCMFGETF,20160107,2446,2469,2427.05,2433.3,1695,0
HDFCNIFETF,20160107,780,790,759.45,761.21,294,0
HDFCSENETF,20160107,2993,2993,2980,2980,4,0
HDIL,20160107,76,76.4,72.3,72.95,13327019,0
HEG,20160107,168.3,168.3,161.15,164.05,30209,0
HEIDELBERG,20160107,76.5,77,74.1,74.9,60065,0
HERCULES,20160107,184,184,174.1,175,17448,0
HERITGFOOD,20160107,571,574.5,550.55,553.55,28520,0
HEROMOTOCO,20160107,2556.9,2592,2510.05,2520.1,186980,0
HESTERBIO,20160107,574,585,560,561.5,11237,0
HEXATRADEX,20160107,20.85,20.85,19.1,19.65,13185,0
HEXAWARE,20160107,240,243.55,235.7,238.4,853045,0
HFCL,20160107,21.7,22.1,20.9,21.1,13393334,0
HGS,20160107,515.75,515.75,498.15,501.45,25308,0
HIKAL,20160107,167.7,167.7,157.35,162.95,133696,0
HIL,20160107,619.95,620,606.35,610.2,30844,0
HILTON,20160107,21.7,22,20.3,20.9,15602,0
HIMATSEIDE,20160107,228,229.3,216,218.65,547963,0
HINDALCO,20160107,79,79.4,76.1,76.65,8098318,0
HINDCOMPOS,20160107,1110,1190,1081.1,1150,865,0
HINDCOPPER,20160107,58.5,58.85,56.05,56.6,96482,0
HINDDORROL,20160107,18.1,18.35,16.35,16.65,568837,0
HINDMOTORS,20160107,7.5,7.9,7.5,7.6,154245,0
HINDNATGLS,20160107,91.2,91.2,90.4,90.55,43750,0
HINDOILEXP,20160107,35.3,35.4,33.25,33.4,591288,0
HINDPETRO,20160107,879,888.25,852.25,858.65,1126673,0
HINDSYNTEX,20160107,15.05,16.4,15.05,15.15,2435,0
HINDUJAFO,20160107,36.7,36.7,34.4,35.05,1011,0
HINDUJAVEN,20160107,441,450,440.15,441.1,2856,0
HINDUNILVR,20160107,840,840.95,817.5,820.25,1353969,0
HINDZINC,20160107,144,144.3,137.9,139.1,930475,0
HIRECT,20160107,91,91,86.6,86.7,12996,0
HITACHIHOM,20160107,1304.95,1304.95,1228.05,1261.15,21450,0
HITECHGEAR,20160107,310,313.2,302,304.1,24285,0
HITECHPLAS,20160107,204.7,207.8,188.1,190.85,134725,0
HMT,20160107,54.9,54.9,50.9,51.25,652973,0
HMVL,20160107,288,298.6,283,291.2,24030,0
HNGSNGBEES,20160107,2000,2039,1861,1976,48,0
HOCL,20160107,19.7,19.8,18.2,18.45,214408,0
HONAUT,20160107,8850,8979.95,8721,8916.15,488,0
HONDAPOWER,20160107,1357.05,1357.05,1308,1324,6239,0
HOTELEELA,20160107,21.5,21.5,20.75,21,457848,0
HOTELRUGBY,20160107,4.85,4.85,4.85,4.85,500,0
HOVS,20160107,104.25,106,97.65,100.7,24678,0
HSIL,20160107,292,298,287,294.15,74223,0
HTMEDIA,20160107,88,88,85,86.15,127556,0
HUBTOWN,20160107,110,111,107.05,107.8,2829,0
IBREALEST,20160107,63.9,63.9,58.35,59.1,9230652,0
IBULHSGFIN,20160107,725,734.55,706.2,717.3,1255607,0
IBVENTURES,20160107,24.45,25,24.4,24.7,622383,0
IBWSL,20160107,14.35,14.35,13.95,14.35,2583753,0
ICICIBANK,20160107,246.4,247.7,243.1,246.75,16582466,0
ICIL,20160107,1045,1089.6,1045,1068.55,87381,0
ICNX100,20160107,98.5,98.5,87.01,97.65,38,0
ICRA,20160107,4315,4369,4251.05,4314.1,472,0
ICSA,20160107,3.9,4.05,3.75,3.75,191913,0
IDBI,20160107,81.35,81.35,77,77.7,8469844,0
IDBIGOLD,20160107,2420,2470,2400.2,2420,1211,0
IDEA,20160107,133.65,135.25,131.05,133.4,3126079,0
IDFC,20160107,47.6,47.65,46.4,46.7,3874003,0
IDFCBANK,20160107,57.45,57.45,55.4,55.9,1830148,0
IFBAGRO,20160107,498.75,498.75,467,478.75,19478,0
IFBIND,20160107,470.55,475,465,465.05,6563,0
IFCI,20160107,27.7,27.9,26.5,26.9,11925884,0
IFGLREFRAC,20160107,113.65,113.65,106.7,107.2,10326,0
IGARASHI,20160107,660.8,667,645.3,648.9,56590,0
IGL,20160107,557,585,554.9,560.25,2951267,0
IGOLD,20160107,2416,2440,2413,2425,549,0
IGPL,20160107,128.7,128.7,123.1,124.45,29521,0
IIFL,20160107,218,218,209.3,210.9,59256,0
IITL,20160107,69.15,70.4,67.45,70.4,1861,0
IL&FSENGG,20160107,65,65.4,62.8,63.05,55523,0
IL&FSTRANS,20160107,92.1,92.2,89,89.55,261400,0
IMFA,20160107,146.3,146.35,140.2,140.35,5361,0
IMPAL,20160107,690.2,699.6,685,685.65,133,0
IMPEXFERRO,20160107,1.9,1.9,1.8,1.85,214168,0
INDBANK,20160107,10.4,10.4,9.7,9.95,66858,0
INDHOTEL,20160107,117.8,121,115.6,118.05,1148207,0
INDIACEM,20160107,95.65,96.8,91.65,92.7,3759506,0
INDIAGLYCO,20160107,103.5,103.5,95.35,97.2,49781,0
INDIANB,20160107,110,110.6,107,107.9,157708,0
INDIANCARD,20160107,305,305,278.5,283.8,15663,0
INDIANHUME,20160107,419.95,419.95,383.4,410.2,12567,0
INDIGO,20160107,1231.95,1280,1195,1250.55,2676791,0
INDLMETER,20160107,112.15,116.5,110.5,110.9,6603,0
INDNIPPON,20160107,392.1,404,385,389,1108,0
INDOCO,20160107,313,314.15,307.75,308.65,26836,0
INDORAMA,20160107,36.4,36.4,33.2,34.25,165171,0
INDOSOLAR,20160107,11.7,12.6,11.6,11.75,1929547,0
INDOTECH,20160107,257.05,262.95,241.65,245.3,54261,0
INDOTHAI,20160107,26.55,27.85,25.2,25.7,8722,0
INDOWIND,20160107,5.75,5.8,5.3,5.65,207178,0
INDRAMEDCO,20160107,66,66,63.6,64.05,324220,0
INDSWFTLAB,20160107,41.05,41.45,38.6,39.25,391865,0
INDSWFTLTD,20160107,6.2,6.8,6.2,6.65,24740,0
INDTERRAIN,20160107,138.1,144,136.5,138.55,23031,0
INDUSINDBK,20160107,934.1,937.05,920.75,925.5,1976106,0
INFINITE,20160107,232,232,217,218.4,56331,0
INFOMEDIA,20160107,7.8,7.9,7.2,7.3,193688,0
INFRABEES,20160107,272.35,272.35,266,266.61,1339,0
INFRATEL,20160107,410.4,414.15,397.25,399.6,1905084,0
INFY,20160107,1060.05,1067.9,1047.9,1050.8,2647044,0
INGERRAND,20160107,800.05,800.05,779,782.55,8275,0
INIFTY,20160107,79.5,80.3,77.15,78.19,3393,0
INOXLEISUR,20160107,231.85,235.7,231,233.3,102499,0
INOXWIND,20160107,363,363,348.75,349.5,89895,0
INSECTICID,20160107,399.05,404,392.6,395.15,17913,0
INTELLECT,20160107,259,259.6,252.1,253.4,668070,0
INVENTURE,20160107,13.6,13.7,13.05,13.25,5804,0
IOB,20160107,30.7,30.7,29,29.5,2350748,0
IOC,20160107,444.4,452.35,435.3,441.55,2252684,0
IOLCP,20160107,72.95,73.65,69.95,71.55,41644,0
IPAPPM,20160107,267,267,256,257.15,29686,0
IPCALAB,20160107,716,716,690,690.75,167947,0
IRB,20160107,246,254,236.1,238.6,2167227,0
ISFT,20160107,405,405.55,378.15,382.45,64684,0
ISMTLTD,20160107,9.9,10.1,9.1,9.3,84345,0
ITC,20160107,313.8,313.8,308.65,309.6,7872807,0
ITDCEM,20160107,109.15,111,100.1,101.25,342474,0
ITI,20160107,31.1,31.45,29.85,30.05,280891,0
IVC,20160107,19.5,19.6,18.55,18.9,187927,0
IVP,20160107,120,120.45,114.7,116.75,22734,0
IVRCLINFRA,20160107,9.6,9.7,9.3,9.4,3121662,0
IZMO,20160107,69.95,70.1,66.2,66.8,102347,0
J&KBANK,20160107,82,83,80.2,81.45,526506,0
JAGRAN,20160107,167.95,168.45,162.15,166.85,63714,0
JAGSNPHARM,20160107,56.15,56.15,52.4,53.15,319602,0
JAIBALAJI,20160107,10.85,10.85,9.75,10.05,155723,0
JAICORPLTD,20160107,83.6,83.9,77.8,77.9,2385755,0
JAIHINDPRO,20160107,14.5,14.5,13,13.3,26318,0
JAINSTUDIO,20160107,5.35,5.35,5.35,5.35,1000,0
JAMNAAUTO,20160107,143.95,143.95,137.1,138.65,1380923,0
JAYAGROGN,20160107,136,138.95,130.5,131.45,10871,0
JAYBARMARU,20160107,160.1,163,151.6,154.3,24101,0
JAYNECOIND,20160107,10.3,10.4,9.55,9.65,101168,0
JAYSREETEA,20160107,87.7,87.7,83,83.6,96537,0
JBCHEPHARM,20160107,277.2,277.2,269.95,271.55,114048,0
JBFIND,20160107,223.6,226.95,216.8,217.8,177041,0
JBMA,20160107,195.65,195.7,184.5,187.95,11338,0
JCTEL,20160107,0.5,0.5,0.45,0.45,33319,0
JENSONICOL,20160107,12.85,13.8,12.8,13,254265,0
JETAIRWAYS,20160107,740,756.3,724.35,742.6,9021704,0
JHS,20160107,24.5,24.5,22.6,22.7,66132,0
JINDALPHOT,20160107,169.55,174.9,168,168.25,1481,0
JINDALPOLY,20160107,499.95,499.95,479,483.3,81435,0
JINDALSAW,20160107,63.55,63.55,61.1,61.3,432425,0
JINDALSTEL,20160107,91,92,83.15,83.95,9245392,0
JINDCOT,20160107,13,13,12.05,12.3,109675,0
JINDRILL,20160107,133,133.85,128.2,129.45,8161,0
JINDWORLD,20160107,137,140,135,135.4,227,0
JISLDVREQS,20160107,46.5,47.4,44.95,45.45,106584,0
JISLJALEQS,20160107,73.2,73.6,70.6,71.1,4162276,0
JKCEMENT,20160107,575,575,561,565.4,7948,0
JKIL,20160107,373.5,382.65,361.1,371.65,15943,0
JKLAKSHMI,20160107,328,329.9,321.65,325.4,29825,0
JKPAPER,20160107,47.7,47.95,46.15,46.85,441131,0
JKTYRE,20160107,112,112.05,105.65,106.85,1560234,0
JMA,20160107,207.95,207.95,195.4,201.9,2469,0
JMCPROJECT,20160107,259,260.95,247.05,248.6,36870,0
JMFINANCIL,20160107,42.85,42.85,40.5,40.95,357305,0
JMTAUTOLTD,20160107,82,90.7,82,88.95,202872,0
JOCIL,20160107,220.4,223.45,211.5,214.55,18452,0
JPASSOCIAT,20160107,11.95,11.95,11,11.1,29685927,0
JPINFRATEC,20160107,12.8,12.8,12.4,12.45,840774,0
JPOLYINVST,20160107,110,110,99.1,100.3,11715,0
JPPOWER,20160107,7.45,7.45,7,7.15,3676903,0
JSL,20160107,28.1,28.1,26.9,27,233851,0
JSWENERGY,20160107,82.95,83,79,79.6,2436655,0
JSWHL,20160107,961.1,1011.75,961.1,997.35,3442,0
JSWSTEEL,20160107,1035.25,1046,1022.55,1026.35,530463,0
JUBILANT,20160107,407.6,424.45,407.2,415.25,458445,0
JUBLFOOD,20160107,1425,1425,1389.85,1395.35,226376,0
JUBLINDS,20160107,225.65,229.95,217,223.8,16473,0
JUNIORBEES,20160107,200.8,200.8,195.37,195.78,10617,0
JUSTDIAL,20160107,833.4,860,829.2,842.8,443507,0
JVLAGRO,20160107,24.75,24.75,23.15,23.4,306303,0
JYOTHYLAB,20160107,302,311,300.5,307.5,158957,0
JYOTISTRUC,20160107,18.15,18.75,16.95,17.6,418406,0
KABRAEXTRU,20160107,104,104,99.5,100.15,10691,0
KAJARIACER,20160107,941.15,979.05,941.15,955.15,68098,0
KAKATCEM,20160107,157.7,157.7,146.5,147.4,12269,0
KALINDEE,20160107,152,152.4,148,149.1,127742,0
KALPATPOWR,20160107,251.9,260,245.5,248.1,111611,0
KALYANIFRG,20160107,306.9,306.9,300,300,312,0
KAMATHOTEL,20160107,51.65,51.65,48.5,48.85,25755,0
KANANIIND,20160107,12.75,13.75,12,13.2,78933,0
KANORICHEM,20160107,76.5,76.5,72.95,73.4,96472,0
KANSAINER,20160107,282,291,275.3,287.35,1807334,0
KARMAENG,20160107,24,27.45,24,24.65,2068,0
KARURVYSYA,20160107,481.1,484.45,474.1,475.9,88861,0
KAUSHALYA,20160107,5.5,5.5,5.3,5.4,14900,0
KAVVERITEL,20160107,22.9,23.9,20.7,20.7,13029,0
KAYA,20160107,1161,1180,1110,1117.1,41647,0
KCP,20160107,80.8,81,77.1,77.3,166618,0
KCPSUGIND,20160107,29.45,29.8,27.3,27.65,487637,0
KEC,20160107,148,148.5,137.3,143.35,575035,0
KECL,20160107,40.5,41.6,37.75,38.8,499977,0
KEI,20160107,115.6,117,112.8,115.65,433059,0
KEMROCK,20160107,21,21.9,20.05,20.25,21940,0
KERNEX,20160107,50,50.95,48.75,49.05,23369,0
KESARENT,20160107,30,30,29.3,29.3,6248,0
KESORAMIND,20160107,116.2,117.2,112.25,112.8,540118,0
KGL,20160107,2.2,2.3,2.15,2.2,1648604,0
KHAITANELE,20160107,40,41.8,39.2,39.95,4344,0
KHAITANLTD,20160107,11.55,11.55,11.55,11.55,225,0
KICL,20160107,1604.95,1942.7,1561,1831.15,12038,0
KIL,20160107,45.5,45.6,42.15,43.15,37120,0
KILITCH,20160107,53,54.8,49,50.95,71530,0
KIRIINDUS,20160107,108.1,113.95,105.25,108.4,35760,0
KIRLOSBROS,20160107,162.55,166.9,154.1,155.95,24638,0
KIRLOSENG,20160107,244,248.7,238.25,240.65,10540,0
KIRLOSIND,20160107,625.05,650.65,620.5,638.45,260,0
KITEX,20160107,675,688,667.35,673.8,66873,0
KKCL,20160107,2100,2169.8,2062,2150,94,0
KMSUGAR,20160107,5.95,6.05,5.55,6.05,175866,0
KNRCON,20160107,550,569.95,544,548.4,21892,0
KOHINOOR,20160107,53.65,54,51.5,51.85,57044,0
KOKUYOCMLN,20160107,97,98.1,94.8,95.2,68821,0
KOLTEPATIL,20160107,147,147,140,140.65,47406,0
KOPRAN,20160107,74.55,74.55,70.3,71.55,538714,0
KOTAKBANK,20160107,697.5,703,689.15,691.65,632696,0
KOTAKBKETF,20160107,166.49,171.5,162,163.14,70915,0
KOTAKGOLD,20160107,232.25,233.9,231.65,233.05,20973,0
KOTAKNIFTY,20160107,790,795.85,770,772.8,3942,0
KOTAKNV20,20160107,34.75,35,34.75,35,127,0
KOTAKPSUBK,20160107,282,282,268.15,270.95,1985,0
KOTARISUG,20160107,11.2,11.2,10.2,10.25,17022,0
KOTHARIPET,20160107,28.2,28.2,25.5,26.05,71431,0
KOTHARIPRO,20160107,230,230,210.05,214.2,28769,0
KPIT,20160107,164.7,164.7,158.5,159.5,366200,0
KPRMILL,20160107,894.2,904,855,864.05,86492,0
KRBL,20160107,230.9,232.65,224.1,229.65,195878,0
KRIDHANINF,20160107,119,119.7,114.65,116.45,209760,0
KSBPUMPS,20160107,614,618.2,580,585.2,2218,0
KSCL,20160107,379.4,381,365.5,368.95,1083812,0
KSERASERA,20160107,0.35,0.4,0.3,0.35,647713,0
KSK,20160107,53.4,53.4,49.2,49.5,172285,0
KSL,20160107,174.5,174.5,163.25,165,147600,0
KTIL,20160107,433.1,439,425.05,430.25,2439,0
KTKBANK,20160107,117.9,118.35,112.3,112.95,1635402,0
KWALITY,20160107,135.4,135.4,127.6,128.8,1235074,0
L&TFH,20160107,64.95,65,63.6,63.9,1755544,0
LAKPRE,20160107,55,55.05,52.25,52.65,23024,0
LAKSHMIEFL,20160107,18.45,21.2,18.4,20.85,1535961,0
LAKSHVILAS,20160107,98.65,98.85,95.5,97.3,195791,0
LALPATHLAB,20160107,822,830,800,803.8,373132,0
LAMBODHARA,20160107,209.35,210,203.4,205.15,72961,0
LAOPALA,20160107,629.95,629.95,605.6,610.75,20204,0
LAXMIMACH,20160107,3587,3675,3587,3605.2,1103,0
LCCINFOTEC,20160107,0.4,0.4,0.4,0.4,4512,0
LFIC,20160107,38.35,38.35,38.35,38.35,310,0
LGBBROSLTD,20160107,485.55,502.75,485,489.2,4112,0
LGBFORGE,20160107,8.75,8.75,7.95,8,289952,0
LIBERTSHOE,20160107,199,200.4,194.5,195.9,50660,0
LICHSGFIN,20160107,494,495.95,482.25,486,1653669,0
LICNETFGSC,20160107,14.58,14.58,14.51,14.51,85,0
LINCOLN,20160107,283,286.5,262.55,272.5,509333,0
LINCPEN,20160107,235,236.4,220,227.35,50241,0
LINDEINDIA,20160107,301,312.7,301,304.55,3774,0
LIQUIDBEES,20160107,999.99,1000.01,999.99,1000,678975,0
LITL,20160107,7,7,6.65,6.75,9671618,0
LLOYDELENG,20160107,291,291,274.5,278.85,316783,0
LML,20160107,10.2,10.2,9.3,9.4,533581,0
LOKESHMACH,20160107,82,84.65,80.1,81.45,27635,0
LOTUSEYE,20160107,24.65,24.65,23.45,23.45,76608,0
LOVABLE,20160107,268.35,271.3,261,262.2,58191,0
LPDC,20160107,4.75,5,4.6,4.75,49030,0
LT,20160107,1228.15,1228.35,1200,1206.4,3126507,0
LUMAXAUTO,20160107,49.4,49.4,46.55,47.05,16287,0
LUMAXIND,20160107,460,461,441,443.1,9799,0
LUMAXTECH,20160107,390,395,373,376.6,26515,0
LUPIN,20160107,1749.95,1769.9,1708.4,1717.5,780329,0
LUXIND,20160107,3742,3742.05,3600,3606.3,2652,0
LYCOS,20160107,33.5,33.95,32,32.85,850778,0
LYKALABS,20160107,121.1,121.25,111.6,113.15,350899,0
LYPSAGEMS,20160107,148.8,148.95,135,137.55,53633,0
M&M,20160107,1219,1219.05,1175,1197.45,977377,0
M&MFIN,20160107,233.8,234,228,231.55,955530,0
M100,20160107,14,14.05,13.7,13.72,45961,0
M50,20160107,75,75,72.8,73.04,3063,0
MAANALU,20160107,35,37.5,33.6,33.8,13252,0
MADHAV,20160107,77.7,77.7,72.4,74.4,18133,0
MADHUCON,20160107,74.55,74.55,69.35,70.6,104943,0
MADRASFERT,20160107,15.2,15.3,14.6,14.85,43666,0
MAGMA,20160107,88.65,88.65,83.05,83.9,88505,0
MAGNUM,20160107,4.1,4.1,3.9,4,4448,0
MAHABANK,20160107,31.75,32,31.1,31.15,77835,0
MAHINDCIE,20160107,245.5,248,243,245,54956,0
MAHLIFE,20160107,470.05,480.7,464.1,464.9,8019,0
MAHSCOOTER,20160107,1401,1401,1352.6,1364.25,2080,0
MAHSEAMLES,20160107,167,171.25,160.1,162.1,10296,0
MAITHANALL,20160107,99,101.9,99,100,1522,0
MAJESCO,20160107,744,744,686.3,713.45,252020,0
MALUPAPER,20160107,13,13.5,12.9,13,9683,0
MANAKALUCO,20160107,5.2,5.3,4.9,5,11934,0
MANAKCOAT,20160107,6.05,6.7,6.05,6.3,28850,0
MANAKINDST,20160107,5.9,6.25,5.7,5.75,9446,0
MANAKSIA,20160107,48.5,48.5,46.25,46.65,8559,0
MANAKSTEEL,20160107,11.35,12.35,11.35,11.95,5752,0
MANALIPETC,20160107,31,31,29.75,30.1,354861,0
MANAPPURAM,20160107,29.5,29.6,28.8,29.15,3530410,0
MANDHANA,20160107,320,320,306.5,310.85,20202,0
MANGALAM,20160107,246.7,248.6,243.1,248.6,104324,0
MANGCHEFER,20160107,46.5,47.7,45.5,45.85,26709,0
MANGLMCEM,20160107,198,198.5,191,191.55,16878,0
MANGTIMBER,20160107,17,17.3,15.15,15.7,12859,0
MANINDS,20160107,91.5,91.75,89.2,89.55,155071,0
MANINFRA,20160107,44.15,44.4,41.05,42.35,982756,0
MANPASAND,20160107,485,487.95,453,458.3,38023,0
MANUGRAPH,20160107,65,65.5,61.05,62.95,49655,0
MARALOVER,20160107,38.2,38.2,35.3,35.95,102190,0
MARICO,20160107,224.05,225.7,221.8,223.7,1808363,0
MARKSANS,20160107,97.85,98,95,95.5,2669674,0
MARUTI,20160107,4449.7,4449.7,4251.85,4267.9,1200069,0
MASTEK,20160107,190.95,190.95,183,185.4,171008,0
MAWANASUG,20160107,22.05,23.5,21.3,23.5,148252,0
MAX,20160107,507,507.5,489,500.4,408156,0
MAXWELL,20160107,60.2,62.1,58.25,58.85,415647,0
MAYURUNIQ,20160107,465,467,455,460.25,16667,0
MBECL,20160107,103.7,104,100.05,100.4,1105096,0
MBLINFRA,20160107,216,216.95,206.1,208.55,77866,0
MCDHOLDING,20160107,29,31,29,29.25,116291,0
MCDOWELL-N,20160107,2867.65,2880,2765,2782.3,208075,0
MCLEODRUSS,20160107,171,171,160.3,161.7,476970,0
MCX,20160107,897,900,874,889.45,266817,0
MEGASOFT,20160107,12.75,14,12.5,13.2,1066465,0
MEGH,20160107,25.75,25.85,23.5,23.8,2735193,0
MELSTAR,20160107,4.6,4.6,4.6,4.6,105,0
MENONBE,20160107,72,74.9,68,69.55,56734,0
MEP,20160107,46.7,46.9,43.5,44.1,341848,0
MERCATOR,20160107,28.2,28.7,26.8,27,1548299,0
MERCK,20160107,760.55,765,745.15,748,13388,0
METALFORGE,20160107,76,76.95,73,74,95299,0
METKORE,20160107,3.4,3.85,3.25,3.55,284373,0
MHRIL,20160107,437.5,440.8,421.35,425.4,56582,0
MIC,20160107,26.1,27.2,25.45,26.5,1804850,0
MICROSEC,20160107,88.55,91,87,87.7,29937,0
MINDACORP,20160107,92.55,93.3,90,91.4,162981,0
MINDAIND,20160107,909,909,862.5,869.75,19195,0
MINDTREE,20160107,1445,1448.85,1395.05,1417.35,115150,0
MIRCELECTR,20160107,19.05,19.4,18.4,18.5,384742,0
MIRZAINT,20160107,132.85,132.85,126.3,127.3,309467,0
MMFL,20160107,515.15,540,512,535.55,5398,0
MMTC,20160107,48.2,49,46.1,46.8,585645,0
MOHITIND,20160107,61.9,61.9,60,61.25,35979,0
MOIL,20160107,219.8,219.8,212,215.1,60958,0
MOLDTKPAC,20160107,311,311,295.35,299.75,21339,0
MONNETISPA,20160107,33.7,33.7,31.5,31.8,181124,0
MONSANTO,20160107,2318,2536,2260.1,2427.55,93415,0
MONTECARLO,20160107,537,537,514.5,516.9,21891,0
MORARJEE,20160107,49,49,46.95,47.5,8907,0
MOREPENLAB,20160107,38.35,38.4,35.7,35.95,5864017,0
MOSERBAER,20160107,13,13.1,12.1,12.15,3231941,0
MOTHERSUMI,20160107,278.2,279.4,265.1,267.65,3266788,0
MOTILALOFS,20160107,329.05,331.9,324.1,327.05,2423,0
MOTOGENFIN,20160107,42.75,42.75,42.75,42.75,1,0
MPHASIS,20160107,473.05,478,453.6,458.4,128570,0
MPSLTD,20160107,770,775,759.05,765,9511,0
MRF,20160107,40249,40249,39001,39066.25,4983,0
MRO-TEK,20160107,39.05,39.75,37.3,38.8,73132,0
MRPL,20160107,68,68,66.2,67.05,987449,0
MSPL,20160107,14,14.15,13.2,13.25,9056,0
MTEDUCARE,20160107,183.6,184.85,174.15,175.4,342756,0
MTNL,20160107,21.9,21.9,20.7,20.85,1774878,0
MUKANDENGG,20160107,34.5,34.5,32,32.75,13628,0
MUKANDLTD,20160107,45.25,47.4,43.3,45.9,75555,0
MUKTAARTS,20160107,63.5,68.7,59.9,64.75,461279,0
MUNJALAU,20160107,89.5,89.5,87,87.35,62634,0
MUNJALSHOW,20160107,203,205,197,197.45,20994,0
MURUDCERA,20160107,28.05,28.05,26.3,27.1,71480,0
MUTHOOTCAP,20160107,148,149.95,142.7,146.65,2737,0
MUTHOOTFIN,20160107,176.3,179.5,174.5,178,803091,0
MVL,20160107,0.4,0.5,0.4,0.45,58958,0
MYSOREBANK,20160107,426.85,428.8,418.25,420.75,8398,0
N100,20160107,309.9,317,300,307.17,1645,0
NAGAROIL,20160107,4.6,4.6,4.3,4.4,399532,0
NAGREEKCAP,20160107,14,14,13.6,14,26,0
NAGREEKEXP,20160107,39,40,37.2,37.55,7709,0
NAHARCAP,20160107,78.25,78.25,77,77.05,1799,0
NAHARINDUS,20160107,65.6,65.6,63.6,63.8,1908,0
NAHARPOLY,20160107,59.65,61.85,55,57,19353,0
NAHARSPING,20160107,129.1,129.9,122.05,122.8,81806,0
NAKODA,20160107,0.45,0.5,0.4,0.45,908886,0
NATCOPHARM,20160107,605,605,585,588,321912,0
NATHBIOGEN,20160107,103.5,107.8,96.55,98.25,203396,0
NATIONALUM,20160107,38,38.3,36.85,37.2,1278495,0
NATNLSTEEL,20160107,14,14.45,13.5,14,6268,0
NAUKRI,20160107,812,830,785.15,819.25,46038,0
NAVINFLUOR,20160107,1860,1896.75,1825.2,1841.95,9901,0
NAVKARCORP,20160107,206.9,206.9,188.3,201.15,114134,0
NAVNETEDUL,20160107,94.65,94.65,90.4,90.9,55492,0
NBCC,20160107,1013.8,1028.8,985.65,991.5,473035,0
NBVENTURES,20160107,165,167,163,164.45,18065,0
NCC,20160107,76.5,76.85,72.05,72.6,4710081,0
NCLIND,20160107,156.95,156.95,150,151.25,196667,0
NDL,20160107,153.4,153.4,146.6,147.85,165325,0
NDTV,20160107,82.1,82.1,74.1,80.2,436166,0
NECLIFE,20160107,54.95,54.95,52.2,52.9,862850,0
NELCAST,20160107,71,71,67.9,68.2,72585,0
NELCO,20160107,120,120,110.1,113.05,324421,0
NEPCMICON,20160107,2.4,2.4,2.3,2.4,68820,0
NESCO,20160107,1700.3,1700.3,1610,1626.9,6563,0
NESTLEIND,20160107,5729.95,5729.95,5621.4,5638.95,22220,0
NETWORK18,20160107,57,57,54.5,54.85,1548057,0
NEULANDLAB,20160107,785.7,809,775,786.9,18588,0
NEXTMEDIA,20160107,19.5,19.8,18.6,18.95,107642,0
NEYVELILIG,20160107,82.5,82.5,79.85,80.1,61040,0
NFL,20160107,30,30,28.1,28.35,195221,0
NGCT,20160107,2.05,2.05,2,2,7270,0
NH,20160107,337,360,325.3,330.7,11693085,0
NHPC,20160107,21.65,21.7,20.5,20.6,5604936,0
NIBL,20160107,65,72,64.1,68.95,6976,0
NIFTYBEES,20160107,782.01,783,767.25,768.92,156360,0
NIITLTD,20160107,92.75,92.9,90,90.4,1185454,0
NIITTECH,20160107,569.95,569.95,534.95,537.8,127776,0
NILAINFRA,20160107,17.5,17.5,16.55,16.75,1158886,0
NILKAMAL,20160107,1375,1432,1355,1376.1,485314,0
NIPPOBATRY,20160107,1097,1114,1068,1099,1236,0
NIRVIKARA,20160107,57.5,57.5,52,52.6,29072,0
NITCO,20160107,46,47.2,43,43.6,189195,0
NITESHEST,20160107,15.45,15.45,14.4,14.6,167799,0
NITINFIRE,20160107,44.45,44.45,42.2,42.5,500226,0
NITINSPIN,20160107,74.6,74.6,71.05,71.75,138458,0
NMDC,20160107,89.8,91.2,87.5,88.05,1111862,0
NOCIL,20160107,57.3,57.5,53.5,54,1814685,0
NOIDATOLL,20160107,24.7,24.95,24.55,24.65,232972,0
NORBTEAEXP,20160107,8.7,8.9,8.7,8.8,3045,0
NRBBEARING,20160107,142.35,148.4,138.55,141,45422,0
NSIL,20160107,715,715,715,715,99,0
NTPC,20160107,140.9,140.9,137.05,137.85,3664338,0
NUCLEUS,20160107,254,255.85,245,246.7,38719,0
NUTEK,20160107,0.95,0.95,0.9,0.95,542732,0
OBEROIRLTY,20160107,265.05,270.5,256,264.4,353290,0
OCL,20160107,497,506,483,485.45,1090,0
OFSS,20160107,3710,3758,3680,3687.15,28754,0
OIL,20160107,397.9,397.9,386.3,388.4,651689,0
OILCOUNTUB,20160107,31.75,32,30.1,30.2,16064,0
OISL,20160107,13.65,13.75,12.75,12.9,26757,0
OMAXAUTO,20160107,85.9,88.75,82.5,83.3,38080,0
OMAXE,20160107,135.5,135.7,134.35,134.6,411208,0
OMKARCHEM,20160107,230.3,231,221,222.8,189247,0
OMMETALS,20160107,57.2,57.2,55.05,55.6,258986,0
OMNITECH,20160107,3.75,3.75,3.75,3.75,3925,0
ONELIFECAP,20160107,57.75,58,55,55.7,54188,0
ONGC,20160107,231,233.9,224.05,226.6,5072924,0
ONMOBILE,20160107,125.7,125.7,118.55,122.45,671754,0
ONWARDTEC,20160107,108,108,95,100.5,70710,0
OPTOCIRCUI,20160107,15.2,15.4,14.2,14.35,5922828,0
ORBITCORP,20160107,8.75,8.85,8.05,8.25,683738,0
ORBTEXP,20160107,371.65,376.9,363.3,369.35,5134,0
ORCHIDPHAR,20160107,61.45,61.45,58.55,59,776786,0
ORICONENT,20160107,66.2,67.55,64.2,64.7,1520734,0
ORIENTABRA,20160107,52.3,53.55,49.9,50.25,152927,0
ORIENTALTL,20160107,6.8,6.8,6.8,6.8,5000,0
ORIENTBANK,20160107,132.55,133,126.25,127.15,1858728,0
ORIENTBELL,20160107,169.9,171.8,161.65,162.35,31469,0
ORIENTCEM,20160107,147,152,147,149.9,28273,0
ORIENTHOT,20160107,27.75,27.75,26.05,26.45,178707,0
ORIENTLTD,20160107,64.1,70,64.05,70,118,0
ORIENTPPR,20160107,40.5,40.5,39.05,39.05,565586,0
ORIENTREF,20160107,87,87.85,85.05,86.1,13435,0
ORISSAMINE,20160107,1891,1930,1867.35,1870.05,3341,0
ORTEL,20160107,184,199,180,180.7,6709,0
ORTINLABSS,20160107,31.5,32.4,29.7,30.45,196680,0
OUDHSUG,20160107,37.15,38.1,35.45,36,16381,0
PAEL,20160107,18.15,18.15,14.2,15.6,1924,0
PAGEIND,20160107,13600,13647.95,13139,13193.5,11254,0
PALREDTECH,20160107,117.95,117.95,108,108.5,36860,0
PANACEABIO,20160107,136.2,136.2,128.6,129.35,22713,0
PANAMAPET,20160107,73,73,70.2,70.35,3572,0
PANORAMUNI,20160107,15.8,16.5,15.1,15.3,82231,0
PAPERPROD,20160107,242,242,237.1,240.15,15858,0
PARABDRUGS,20160107,10.15,10.15,9.4,9.45,246312,0
PARACABLES,20160107,4.2,4.2,4.2,4.2,17570,0
PARAPRINT,20160107,0.65,0.65,0.65,0.65,825,0
PARASPETRO,20160107,0.3,0.3,0.2,0.3,17130,0
PARRYSUGAR,20160107,29.5,31.7,29.45,29.45,3623,0
PARSVNATH,20160107,26.8,26.8,24.75,25.25,621983,0
PATELENG,20160107,77.5,77.5,73.1,73.55,215884,0
PATINTLOG,20160107,112.2,113.25,105.6,106.75,171922,0
PATSPINLTD,20160107,13.35,13.35,12.7,12.7,19980,0
PBAINFRA,20160107,21.1,21.1,19.35,19.35,220795,0
PCJEWELLER,20160107,390,398,385,388.9,53339,0
PDPL,20160107,75.65,79.8,69.5,76.6,780824,0
PDSMFL,20160107,230,232.9,224,224.45,31316,0
PDUMJEIND,20160107,21.45,21.5,19.55,19.7,7675,0
PDUMJEPULP,20160107,51,51,49.05,49.4,68250,0
PEARLPOLY,20160107,19.5,19.95,18.5,19,116901,0
PEL,20160107,983.35,999.75,963,967.6,48634,0
PENIND,20160107,55.2,55.85,53.5,54.1,601625,0
PENINLAND,20160107,23.45,23.5,22,22.2,189841,0
PENPEBS,20160107,155.55,159.9,154,155.75,2449,0
PERSISTENT,20160107,640,640.5,622.3,626.85,52314,0
PETRONENGG,20160107,260,260,240.8,244.8,23759,0
PETRONET,20160107,265,272.05,257.65,263.05,5082832,0
PFC,20160107,197,198.2,187.1,188.4,2093215,0
PFIZER,20160107,2349,2366.35,2287.4,2313.2,13927,0
PFOCUS,20160107,56.3,56.9,53.6,54.75,59114,0
PFRL,20160107,235.05,236.7,226.3,228.95,47286,0
PFS,20160107,40,40.1,38.75,38.95,1284660,0
PGEL,20160107,157.95,157.95,145.05,147.5,9209,0
PGHH,20160107,5650,5650,5541.05,5613.2,52683,0
PGIL,20160107,227,228.3,216.5,220.3,13816,0
PHILIPCARB,20160107,131.8,131.8,125.5,126.3,92148,0
PHOENIXLL,20160107,110.25,110.45,105.15,105.8,42674,0
PHOENIXLTD,20160107,335.05,339.9,326.2,328.75,550,0
PIDILITIND,20160107,562,562.4,554,556.7,293971,0
PIIND,20160107,673,706,656,686.2,312362,0
PILANIINVS,20160107,1465.05,1484,1424.95,1447.6,1280,0
PILITA,20160107,18.15,18.15,16.85,17.05,24529,0
PIONDIST,20160107,323.5,323.5,323.5,323.5,2319,0
PIONEEREMB,20160107,85.5,88,82,85.15,175213,0
PIPAVAVDOC,20160107,85,85,81,81.5,4092916,0
PIRPHYTO,20160107,111,111,106.3,106.3,51906,0
PITTILAM,20160107,47.55,47.75,46.15,46.4,24462,0
PKTEA,20160107,131.1,142.9,130,131.4,1651,0
PLASTIBLEN,20160107,475.05,475.05,457,460.05,26228,0
PNB,20160107,108.1,108.45,104.5,105.05,7497260,0
PNBGILTS,20160107,26.7,26.7,25.95,26.05,136313,0
PNC,20160107,27,27.2,25.05,25.25,26525,0
PNCINFRA,20160107,538,538,514.8,523.4,13163,0
PNEUMATIC,20160107,682,700,671.15,677.1,11,0
POCHIRAJU,20160107,16.05,16.6,15.1,15.4,47186,0
POLARIS,20160107,212.95,214,211,213.45,429320,0
POLYMED,20160107,374.95,386.95,370,373.2,9129,0
POLYPLEX,20160107,246.95,247,241.1,241.7,10461,0
PONNIERODE,20160107,175.05,183,170,179.2,1180,0
POWERGRID,20160107,139.5,141.75,137.5,138.1,3817884,0
POWERMECH,20160107,655.05,662,651.1,660.2,15329,0
PPAP,20160107,161,165,156,157.55,10329,0
PRABHAT,20160107,138.45,138.45,134.6,135.2,103223,0
PRADIP,20160107,2.2,2.5,2.2,2.5,15609,0
PRAENG,20160107,8.5,8.5,7.5,8.05,114739,0
PRAJIND,20160107,95.7,96,92.1,92.85,1151619,0
PRAKASH,20160107,35.4,35.9,33.35,33.8,454401,0
PRAKASHCON,20160107,4.75,5.15,4.75,5.05,169564,0
PRAKASHSTL,20160107,144,148.75,138.7,139.9,2959,0
PRATIBHA,20160107,46.4,46.4,43.5,43.8,314324,0
PRECOT,20160107,60.05,60.05,57.1,58.1,6749,0
PRECWIRE,20160107,177.65,177.65,166.5,169.15,37518,0
PREMIER,20160107,51,51.65,47.9,50.85,29374,0
PREMIERPOL,20160107,26.95,26.95,26.95,26.95,150,0
PRESSMN,20160107,65.5,65.9,60.7,62.35,74581,0
PRESTIGE,20160107,192,194.15,188.8,189.7,48860,0
PRICOL,20160107,40.7,40.7,39,39.95,558561,0
PRIMESECU,20160107,5.8,6.4,5.8,6.4,78627,0
PRISMCEM,20160107,80,80,75.55,76.2,131121,0
PROVOGE,20160107,7.5,7.9,7.2,7.75,586605,0
PROZONINTU,20160107,33.55,33.55,31.7,31.95,213981,0
PSB,20160107,38.5,38.5,37.8,37.9,101275,0
PSL,20160107,12,12,11.45,11.55,71249,0
PSUBNKBEES,20160107,305.7,305.7,294.1,295.38,6726,0
PTC,20160107,66.9,67.35,64.9,65.95,1744018,0
PTL,20160107,93,99,89.05,90.75,25632,0
PUNJABCHEM,20160107,181,182,176.25,176.6,10156,0
PUNJLLOYD,20160107,28.4,28.65,27.1,27.25,2467497,0
PURVA,20160107,62.05,62.8,60.1,60.55,44451,0
PVP,20160107,6.8,6.9,6.4,6.5,220951,0
PVR,20160107,802.05,810.6,792.35,795.95,74486,0
QGOLDHALF,20160107,1181.9,1199.9,1181.9,1185.95,503,0
QNIFTY,20160107,807.75,807.75,804.8,804.8,13,0
QUINTEGRA,20160107,0.95,0.95,0.95,0.95,14366,0
RADAAN,20160107,2.3,2.3,2.3,2.3,2986,0
RADICO,20160107,111,112.8,108.3,111.2,631792,0
RAIN,20160107,37.7,37.7,36.6,37,508537,0
RAINBOWPAP,20160107,38.15,39.3,38.1,39.2,27,0
RAIREKMOH,20160107,300.9,304,256.1,273.05,110415,0
RAJESHEXPO,20160107,700,710,685.6,704.65,342284,0
RAJOIL,20160107,1.85,1.9,1.85,1.9,4288,0
RAJRAYON,20160107,0.55,0.55,0.5,0.5,84077,0
RAJSREESUG,20160107,35,35.8,32.15,32.7,18586,0
RAJTV,20160107,68.5,74.5,68.45,69.9,928532,0
RAJVIR,20160107,52.35,57.85,52.35,57.85,84,0
RALLIS,20160107,171,171,165.5,168.85,184969,0
RAMANEWS,20160107,25.55,25.95,25.05,25.05,92398,0
RAMASTEEL,20160107,935,938,933,937.75,5188,0
RAMCOCEM,20160107,389,392.1,386,390,410722,0
RAMCOIND,20160107,129,130,124.55,126.25,111248,0
RAMCOSYS,20160107,742.15,770,728.95,735.2,16907,0
RAMKY,20160107,35.95,36,33.75,34.4,49406,0
RAMSARUP,20160107,2,2,2,2,3624,0
RANASUG,20160107,4.9,5,4.6,4.65,840372,0
RANEENGINE,20160107,500.05,510,500,500,386,0
RANEHOLDIN,20160107,603.45,618.95,603.1,610,2126,0
RASOYPR,20160107,0.25,0.3,0.25,0.25,20838355,0
RATNAMANI,20160107,530,534.95,520,529.55,6399,0
RAYMOND,20160107,414.8,418.5,409.3,410.2,51559,0
RBL,20160107,347.95,347.95,333.8,338.6,218,0
RCF,20160107,48.1,48.15,46.65,46.85,756328,0
RCOM,20160107,81.65,82.95,79.75,81.1,13255904,0
RECLTD,20160107,225.9,225.9,213,214.3,2021542,0
REDINGTON,20160107,116.5,117.5,111.2,115.55,118154,0
REFEX,20160107,10.5,11,8.55,10.35,72580,0
REGENCERAM,20160107,3.65,3.65,3.65,3.65,30,0
REIAGROLTD,20160107,0.8,0.8,0.75,0.75,1294101,0
REISIXTEN,20160107,0.45,0.45,0.35,0.35,1685,0
RELAXO,20160107,495,505,490.1,496.25,21419,0
RELBANK,20160107,1788,1788,1750,1750.1,11,0
RELCAPITAL,20160107,439.65,443.3,415.2,418.25,5452277,0
RELCONS,20160107,35.05,35.05,35.05,35.05,14,0
RELDIVOPP,20160107,18.35,18.35,18.2,18.2,1140,0
RELGOLD,20160107,2284,2302,2281,2284.45,1645,0
RELIANCE,20160107,1021.05,1028,1008.05,1013.25,4512219,0
RELIGARE,20160107,300,305,289.35,298.55,9263,0
RELIGAREGO,20160107,2143.3,2187.6,2143.3,2175.75,46,0
RELINFRA,20160107,578,584.9,560.4,565.45,6431889,0
RELNIFTY,20160107,78.97,78.97,78.1,78.1,1556,0
REMSONSIND,20160107,55.4,55.4,50,50,225,0
RENUKA,20160107,14.5,14.5,13.7,13.75,6307502,0
REPCOHOME,20160107,655,673,651.7,657.4,76292,0
REPRO,20160107,468,474.85,432.4,444.8,15856,0
RESPONIND,20160107,112,112,102.5,105.25,589,0
REVATHI,20160107,691,720,690,706,153,0
RICOAUTO,20160107,45.9,46.1,44.8,45.05,345141,0
RIIL,20160107,493,493,452.4,454.85,863185,0
RJL,20160107,168,168,158,158.5,56411,0
RKDL,20160107,13,14.15,12.85,13.65,212629,0
RKFORGE,20160107,490.05,490.05,475,480.5,68827,0
RMCL,20160107,22.8,23.9,22.2,22.75,660726,0
RML,20160107,350,350,337.5,338.95,846,0
RMMIL,20160107,1.55,1.55,1.5,1.5,60148,0
ROHITFERRO,20160107,7.55,7.6,7.15,7.3,186211,0
ROHLTD,20160107,98.9,104,92.85,100.9,590730,0
ROLTA,20160107,99.4,99.4,96.2,96.5,480708,0
ROSSELLIND,20160107,150.1,162.9,136,144.05,71964,0
RPGLIFE,20160107,307.3,315.4,295,297,35554,0
RPOWER,20160107,56,56.7,54.5,55.4,8286270,0
RPPINFRA,20160107,107,107,102,104,101018,0
RSSOFTWARE,20160107,137.2,145,132.1,133.15,167770,0
RSWM,20160107,365,365,343,347.05,36345,0
RSYSTEMS,20160107,74.3,76.25,70.9,72.3,28270,0
RTNINFRA,20160107,3.3,3.4,3.25,3.3,1943181,0
RTNPOWER,20160107,12.25,12.25,11.6,11.7,4059271,0
RUBYMILLS,20160107,399.95,399.95,385,392.75,20631,0
RUCHINFRA,20160107,9.15,9.2,8.45,8.7,4001,0
RUCHIRA,20160107,62.85,63.95,59.5,59.95,74509,0
RUCHISOYA,20160107,31.1,31.35,29.35,29.85,606308,0
RUPA,20160107,305,307.45,295.05,295.7,11472,0
RUSHIL,20160107,272,274.5,267.5,267.75,163763,0
SABTN,20160107,365.1,365.1,355,356.1,11321,0
SADBHAV,20160107,331.05,331.7,304.15,322.45,116504,0
SADBHIN,20160107,94.95,96,92.35,93.15,14123,0
SAGCEM,20160107,465.1,465.1,445,448.1,3410,0
SAIL,20160107,48.9,48.9,46.1,46.55,4736911,0
SAKHTISUG,20160107,37.1,37.1,33.6,33.95,382006,0
SAKSOFT,20160107,390,407,370.2,390.4,107029,0
SAKUMA,20160107,76.95,77.9,71.4,75.25,179017,0
SALORAINTL,20160107,56.2,58,54,55.95,14956,0
SALSTEEL,20160107,3,3.15,3,3.1,34258,0
SALZERELEC,20160107,240.1,245,235.3,237.05,238082,0
SAMBHAAV,20160107,8.6,9.1,8.3,8.85,66926,0
SANDESH,20160107,868.25,889.7,842,852.6,6484,0
SANGAMIND,20160107,304,304,295.05,298.95,61451,0
SANGHIIND,20160107,65.2,65.5,62.5,63.25,61544,0
SANGHVIFOR,20160107,62,62.4,59,59.5,22080,0
SANGHVIMOV,20160107,341.9,352.8,341.9,345.2,14332,0
SANOFI,20160107,4309.9,4309.9,4190,4218.7,88110,0
SANWARIA,20160107,6,6,5.7,5.85,510495,0
SARDAEN,20160107,114,114,105.8,106.4,65157,0
SAREGAMA,20160107,345,345,329.5,333.05,35419,0
SARLAPOLY,20160107,84,85,79.2,80.4,118456,0
SASKEN,20160107,375,379,370,374.9,27271,0
SATHAISPAT,20160107,40,40.8,37.5,39.7,27806,0
SATIN,20160107,375,379,365,367.7,26923,0
SBBJ,20160107,518.05,528.95,513.1,519.5,7696,0
SBIN,20160107,214,214.1,209,209.55,14342279,0
SBT,20160107,401,402.9,397,398.2,6947,0
SCHNEIDER,20160107,171.5,173.4,166.1,167.25,128303,0
SCI,20160107,93,93,90.2,90.8,446351,0
SDBL,20160107,195,196.7,192,192.7,6479,0
SEAMECLTD,20160107,103.35,103.5,99.7,100.95,6687,0
SEINV,20160107,274.5,274.7,269.95,270,551,0
SELAN,20160107,205.5,205.5,197.15,198.85,40675,0
SELMCL,20160107,5.05,5.15,4.7,4.95,909836,0
SEPOWER,20160107,5.9,6,5.9,5.9,1060,0
SERVALL,20160107,4.25,4.25,3.85,3.85,10611,0
SESHAPAPER,20160107,233,237.25,226,228,227,0
SETFGOLD,20160107,2411,2428,2401.9,2420.6,2310,0
SETFNIF50,20160107,77.5,77.5,76.25,76.55,169246,0
SETFNIFBK,20160107,163.5,163.5,162.55,162.55,101,0
SETFNN50,20160107,198,198,196,196,66,0
SEZAL,20160107,7.75,7.9,7.45,7.45,11856,0
SFCL,20160107,128,131.75,126.35,128.8,23612,0
SGFL,20160107,2.1,2.1,2.1,2.1,238,0
SGJHL,20160107,9.35,10.1,9.25,9.35,63335,0
SGL,20160107,6.7,6.7,6.7,6.7,200,0
SHAHALLOYS,20160107,11.4,11.4,10.6,11.4,4567,0
SHAKTIPUMP,20160107,160.65,166.4,160,164.1,27364,0
SHALPAINTS,20160107,139,141,133.5,134.75,49250,0
SHANTIGEAR,20160107,103.8,103.8,97.85,99.4,59100,0
SHARDACROP,20160107,241.55,242,235.05,236.6,30818,0
SHARDAMOTR,20160107,989.1,990,970,972,2284,0
SHARIABEES,20160107,184.09,187,184.09,187,34,0
SHARONBIO,20160107,28.6,28.7,27.25,27.35,512029,0
SHEMAROO,20160107,316,316.95,303,304.85,67130,0
SHILPAMED,20160107,490,490.05,466,469.85,22479,0
SHILPI,20160107,61.75,61.75,58.8,59.45,96884,0
SHIRPUR-G,20160107,62,64.8,60.4,60.85,15014,0
SHIVAMAUTO,20160107,63.5,63.5,60.2,60.65,92513,0
SHIVTEX,20160107,124.5,125.65,119.55,120.75,83596,0
SHK,20160107,252,256.8,248,250.75,216287,0
SHOPERSTOP,20160107,409.95,409.95,383.1,390.9,22003,0
SHREECEM,20160107,11272.4,11334.45,10930.3,10978.95,2766,0
SHREEPUSHK,20160107,111.9,112,105.65,107.7,125034,0
SHREERAMA,20160107,8.65,8.75,8.25,8.25,15501,0
SHRENUJ,20160107,16.95,16.95,16.95,16.95,45761,0
SHREYANIND,20160107,45.6,45.6,40.45,41.95,567,0
SHREYAS,20160107,385,385,365,366.9,16662,0
SHRIASTER,20160107,4.25,4.5,4.25,4.5,6427,0
SHRIRAMCIT,20160107,1541.05,1562.45,1525,1526.1,13208,0
SHRIRAMEPC,20160107,36.35,36.6,33.55,34.05,92720,0
SHYAMCENT,20160107,7.5,7.5,7.05,7.1,22536,0
SHYAMTEL,20160107,35.6,36.25,33.6,34.15,23152,0
SICAGEN,20160107,22.5,23.8,19.5,21.2,330518,0
SICAL,20160107,148,149,141,143.75,38526,0
SIEMENS,20160107,1195,1195,1124.45,1132.05,257689,0
SIGNET,20160107,62.8,64.45,62.3,62.85,757611,0
SIL,20160107,26.75,26.75,25.3,25.5,13700,0
SILINV,20160107,98,102,98,101.35,770,0
SIMPLEX,20160107,35,36.9,33.6,34.7,11669,0
SIMPLEXINF,20160107,315,316.75,309.95,311.6,15260,0
SINTEX,20160107,101.5,102.5,99.3,99.85,2501019,0
SITASHREE,20160107,15.7,15.7,14.25,14.35,11620,0
SITICABLE,20160107,36.45,36.5,34.6,34.85,639122,0
SIYSIL,20160107,1126.1,1179,1125.3,1165.55,1790,0
SJVN,20160107,33.7,34.4,31.75,32.25,7685951,0
SKFINDIA,20160107,1195,1195,1161.15,1182.25,15561,0
SKIL,20160107,42.4,42.4,34.95,37.8,270391,0
SKIPPER,20160107,204.5,205.9,182.4,186.95,1602200,0
SKMEGGPROD,20160107,183,183.9,175.65,178.85,79308,0
SKSMICRO,20160107,515,523.45,502.4,518.55,2678149,0
SMARTLINK,20160107,96.1,97.65,93.65,94.35,32440,0
SMLISUZU,20160107,1126,1128.55,1074.35,1078.2,50008,0
SMPL,20160107,3.55,3.55,3.1,3.35,897063,0
SMSPHARMA,20160107,118,118,110.1,112.3,446191,0
SNOWMAN,20160107,81.8,81.95,79.5,79.9,393160,0
SOBHA,20160107,309,314.95,306.4,309.65,33487,0
SOFTTECHGR,20160107,1.8,1.8,1.8,1.8,100,0
SOLARINDS,20160107,3605,3740,3457,3500.3,3292,0
SOMANYCERA,20160107,393.4,393.4,380.3,382.2,14275,0
SOMATEX,20160107,7.9,7.9,7.6,7.8,55548,0
SONASTEER,20160107,57,57.05,55.7,56.4,107763,0
SONATSOFTW,20160107,171.65,171.65,167.05,169.9,372502,0
SOTL,20160107,582.25,590,550,553.25,1395,0
SOUTHBANK,20160107,19.65,19.9,19.45,19.55,5720746,0
SPARC,20160107,330,332.15,321.2,328.85,260209,0
SPECIALITY,20160107,138,139.9,131.2,132.35,17763,0
SPENTEX,20160107,4.2,4.2,3.8,3.95,180232,0
SPHEREGSL,20160107,84,85,82,84.4,15846,0
SPIC,20160107,24.6,25.8,23.1,23.35,1383990,0
SPICEMOBI,20160107,21.45,21.45,20.15,20.55,19166,0
SPLIL,20160107,35.25,35.25,32.1,32.7,57542,0
SPMLINFRA,20160107,78,78,74,74.5,2761,0
SPYL,20160107,2.25,2.25,2.15,2.2,42223,0
SQSBFSI,20160107,1214,1240,1140,1151.85,28059,0
SREINFRA,20160107,63,63.85,60.1,61,3491766,0
SRF,20160107,1344,1344,1292.2,1305.3,325460,0
SRGINFOTEC,20160107,0.35,0.35,0.3,0.35,105443,0
SRHHYPOLTD,20160107,74.45,77.7,71.7,72.4,9961,0
SRIPIPES,20160107,283,283,272.1,274.6,235655,0
SRSLTD,20160107,20.8,20.95,19.85,19.9,1283469,0
SRTRANSFIN,20160107,865,866.05,815.4,821.55,251058,0
SSWL,20160107,420.95,426.9,409.45,410.95,37544,0
STAR,20160107,1239.95,1249.45,1213,1222.7,297099,0
STARPAPER,20160107,42.5,43.4,39,40.8,37105,0
STCINDIA,20160107,160,160,154,154.35,70140,0
STEL,20160107,33.5,34,32.1,32.4,8012,0
STERLINBIO,20160107,7.15,7.25,6.9,6.95,245843,0
STERTOOLS,20160107,506,514,476.35,484.55,6528,0
STINDIA,20160107,23.5,23.5,23.35,23.35,3300,0
STOREONE,20160107,38.8,44.9,35.45,40.35,515339,0
STRTECH,20160107,94,94,90.45,91.6,495590,0
STYABS,20160107,748,750,706.6,716.9,9610,0
SUBEX,20160107,12.7,12.7,12.05,12.15,15860112,0
SUBROS,20160107,104,104,98,99.45,116483,0
SUDAR,20160107,6.75,6.8,5.85,6.05,859390,0
SUDARSCHEM,20160107,109,109.95,105.1,105.9,75966,0
SUJANATWR,20160107,15.95,15.95,15.05,15.3,243094,0
SUJANAUNI,20160107,2.1,2.15,1.9,1.9,773271,0
SUMEETINDS,20160107,16.2,16.3,14.75,16,1706562,0
SUMMITSEC,20160107,355.1,360,340,356.9,17175,0
SUNCLAYLTD,20160107,2040,2047,2020,2026.4,824,0
SUNDARAM,20160107,3.5,3.6,3.15,3.25,1083652,0
SUNDARMFIN,20160107,1365,1399,1365,1391.05,24078,0
SUNDRMBRAK,20160107,301,312,288,290.9,4542,0
SUNDRMFAST,20160107,163,166.9,158.95,163,61718,0
SUNFLAG,20160107,25,25,23.5,23.75,62023,0
SUNILHITEC,20160107,268.1,268.1,253.25,257.4,48905,0
SUNPHARMA,20160107,788,799,778.65,783.8,2082334,0
SUNTECK,20160107,246.7,256.25,242.75,252.3,31379,0
SUNTV,20160107,416.7,419,403,409.75,953740,0
SUPERHOUSE,20160107,215.05,215.05,201.1,204.8,32033,0
SUPERSPIN,20160107,11.05,11.05,9.25,10.4,104262,0
SUPPETRO,20160107,112,112,108.55,109.3,15137,0
SUPRAJIT,20160107,141.15,141.5,138.3,140.85,15095,0
SUPREMEIND,20160107,700,705,685,694.9,59249,0
SUPREMEINF,20160107,139.9,139.95,134,138.45,69260,0
SUPREMETEX,20160107,11.9,11.9,11.85,11.9,890972,0
SURANACORP,20160107,2.55,2.55,2.55,2.55,10593,0
SURANAIND,20160107,12.95,12.95,10.7,11.05,436123,0
SURANASOL,20160107,37,39.75,33.6,38.05,1487556,0
SURANAT&P,20160107,7.7,7.7,7.2,7.4,75717,0
SURYAJYOTI,20160107,12.7,13.65,12,12.6,32636,0
SURYALAXMI,20160107,128,128,120.25,120.7,11714,0
SURYAROSNI,20160107,162.8,163.8,152.55,159.05,1010304,0
SUTLEJTEX,20160107,541.1,555,534.8,535.9,8910,0
SUVEN,20160107,253.1,259.1,252,253.2,271414,0
SUZLON,20160107,21.5,21.75,20.85,20.95,37123641,0
SVOGL,20160107,7.7,8.3,7.05,7.35,90106,0
SWANENERGY,20160107,67.75,67.85,66.8,67.15,314329,0
SWARAJENG,20160107,951,961,946,952.2,3623,0
SWELECTES,20160107,474,474,446,452.6,3949,0
SYMPHONY,20160107,2245,2248.65,2155.55,2233.15,10964,0
SYNCOM,20160107,13.9,13.9,11.95,12.65,5471676,0
SYNDIBANK,20160107,84.3,84.3,81.35,81.7,1561714,0
SYNGENE,20160107,415,416,405,409.35,207567,0
TAINWALCHM,20160107,43.2,45.7,42,43.55,11339,0
TAJGVK,20160107,102.25,102.25,95,95.65,105753,0
TAKE,20160107,168.45,176.4,165,168.75,423501,0
TALBROAUTO,20160107,127,127,120.5,121.95,28739,0
TALWALKARS,20160107,266,267.5,255.25,257.35,53087,0
TANLA,20160107,48,48,45.2,45.85,727956,0
TANTIACONS,20160107,26.7,27,25.35,26.2,5472,0
TARAJEWELS,20160107,55.25,57.5,53.2,53.75,155783,0
TARAPUR,20160107,7.4,7.55,7.2,7.3,81384,0
TARMAT,20160107,30.15,30.15,27.45,28.2,3253,0
TATACHEM,20160107,407.2,410.9,391.3,393.05,501160,0
TATACOFFEE,20160107,99.9,99.9,96,97.65,470847,0
TATACOMM,20160107,438,438,422,426.75,566187,0
TATAELXSI,20160107,2134.3,2145,2075,2083.5,358406,0
TATAGLOBAL,20160107,144.1,144.7,139,140.05,1034747,0
TATAINVEST,20160107,542.05,542.05,528,531.85,10661,0
TATAMETALI,20160107,100,100.75,97.25,97.75,70662,0
TATAMOTORS,20160107,356.25,358,338.1,343.55,11782307,0
TATAMTRDVR,20160107,267.9,267.9,254.5,257,2837932,0
TATAPOWER,20160107,67.95,68.4,65.8,66.35,2616771,0
TATASPONGE,20160107,482.3,483,462.6,465.35,192968,0
TATASTEEL,20160107,263,263.3,248.2,249.9,9503720,0
TBZ,20160107,90.9,90.9,86,86.45,112229,0
TCI,20160107,297.8,297.8,287.1,291.25,79468,0
TCIDEVELOP,20160107,306,315,305.05,305.1,306,0
TCIFINANCE,20160107,33.3,33.3,31.75,31.75,5425,0
TCS,20160107,2370,2382.9,2360,2371.25,1599790,0
TDPOWERSYS,20160107,310.95,310.95,287.15,292.65,33064,0
TECHM,20160107,521.1,522.45,504,510.8,2014798,0
TECHNO,20160107,551,551,528.5,541.3,2610,0
TECHNOFAB,20160107,183.8,185.4,181,184.8,8718,0
TEXINFRA,20160107,42.85,42.85,40.55,40.85,176195,0
TEXMOPIPES,20160107,23.45,25.75,22.65,25.6,1397879,0
TEXRAIL,20160107,148,149,145.15,145.9,262225,0
TFCILTD,20160107,64,64,59.5,60.05,1069450,0
TFL,20160107,6.4,6.4,6.4,6.4,2330,0
TGBHOTELS,20160107,124.9,124.9,113.2,115.25,106456,0
THANGAMAYL,20160107,220.5,227,195.05,207.15,3419,0
THEMISMED,20160107,491,512,488,509.35,2393,0
THERMAX,20160107,868.7,884.9,851,874.15,13494,0
THIRUSUGAR,20160107,46.8,47.7,44.1,44.95,28447,0
THOMASCOOK,20160107,198.85,198.85,190.1,196.95,360534,0
TI,20160107,23,23,22.15,22.25,273243,0
TIDEWATER,20160107,32000,33285.7,31020,31542.9,21233,0
TIIL,20160107,247.5,249.95,235,241.5,41185,0
TIJARIA,20160107,5.5,5.5,5.5,5.5,300,0
TIL,20160107,480,480,432.6,439.3,25406,0
TIMESGTY,20160107,23.25,24,23.05,23.25,3650,0
TIMETECHNO,20160107,58.75,58.8,55.1,55.2,195918,0
TIMKEN,20160107,540.05,543.15,520,522.1,13210,0
TINPLATE,20160107,71.75,71.75,69.25,69.45,138867,0
TIPSINDLTD,20160107,62.05,64,62.05,63.05,10430,0
TIRUMALCHM,20160107,209.5,209.9,205,205.75,18334,0
TITAN,20160107,346.7,347.7,336.55,344.05,1423390,0
TNPETRO,20160107,22,22.1,20.7,20.95,97249,0
TNPL,20160107,258,258,248,250.2,106524,0
TNTELE,20160107,3.25,3.25,3.25,3.25,600,0
TODAYS,20160107,4.9,4.95,4.5,4.95,46713,0
TOKYOPLAST,20160107,63.7,63.7,58.7,61.05,65275,0
TORNTPHARM,20160107,1425.05,1440.05,1416,1425,163423,0
TORNTPOWER,20160107,220.5,235,215.6,220.75,4849635,0
TPLPLASTEH,20160107,241.65,248,222,228.4,1529,0
TREEHOUSE,20160107,169.85,169.85,163,164.35,137002,0
TRENT,20160107,1640,1656.8,1613,1626.35,9532,0
TRF,20160107,408,408,386.5,391.3,72954,0
TRICOM,20160107,2.95,2.95,2.95,2.95,103054,0
TRIDENT,20160107,56.8,56.8,53.75,54.2,884117,0
TRIGYN,20160107,100,100,93.4,93.95,252167,0
TRIL,20160107,295,295,278,282.95,25281,0
TRITURBINE,20160107,108.05,109.45,104.05,104.95,168745,0
TRIVENI,20160107,47.5,47.5,43.5,44.55,1805961,0
TTKHLTCARE,20160107,1002,1045.05,1001,1007.65,416,0
TTKPRESTIG,20160107,4450,4450.1,4301.1,4390.8,4157,0
TTL,20160107,54.95,55,52.8,53.2,16618,0
TTML,20160107,7.95,8,7.7,7.75,1573740,0
TUBEINVEST,20160107,429.25,435,429,433.45,29483,0
TULSI,20160107,5.85,5.85,5.85,5.85,20518,0
TV18BRDCST,20160107,46.3,46.5,43.35,43.75,9556771,0
TVSELECT,20160107,138.1,144.8,136,137.55,280098,0
TVSMOTOR,20160107,284.75,284.75,275.05,277.7,893479,0
TVSSRICHAK,20160107,2769.05,2772.05,2726,2743.95,5021,0
TVTODAY,20160107,324.7,328.8,319.95,324.3,250319,0
TWL,20160107,153,153.5,149.25,149.9,1226709,0
UBHOLDINGS,20160107,29.5,31.1,28.5,29.4,1025386,0
UBL,20160107,942,947.7,920,924.75,174085,0
UCALFUEL,20160107,135.1,137.75,128.2,129.6,95444,0
UCOBANK,20160107,44.15,44.3,42,42.45,1993614,0
UFLEX,20160107,183.5,183.5,178,178.55,254475,0
UFO,20160107,506.05,527.3,503,516.4,16561,0
UGARSUGAR,20160107,13.6,13.85,13.4,13.85,5690,0
UJAAS,20160107,29.5,30.2,27.8,28.6,2207403,0
ULTRACEMCO,20160107,2700,2714.05,2651.35,2667.7,498597,0
UMANGDAIRY,20160107,75,75,72.5,73.6,9525,0
UMESLTD,20160107,3.05,3.05,3,3,402,0
UNICHEMLAB,20160107,258.15,258.15,248.7,249.8,78649,0
UNIENTER,20160107,41,41,38.8,39.85,18116,0
UNIONBANK,20160107,141,141.1,135.15,135.55,2630415,0
UNIPLY,20160107,165,165.05,155,157.5,37794,0
UNITECH,20160107,7,7,6.5,6.6,42865603,0
UNITEDBNK,20160107,21.7,21.8,21.2,21.35,204653,0
UNITEDTEA,20160107,516,569,516,541.05,1953,0
UNITY,20160107,16,16,14.7,14.9,209861,0
UNIVCABLES,20160107,86.6,88.8,85.9,85.9,6180,0
UPERGANGES,20160107,76.1,77.9,72.05,74.7,28382,0
UPL,20160107,441.5,441.5,412.2,417.4,1104380,0
USHAMART,20160107,11.25,11.25,10.7,10.8,824862,0
USHERAGRO,20160107,44,44,42.35,42.6,80670,0
UTINIFTETF,20160107,766.25,768.6,762,763.6,219,0
UTISENSETF,20160107,251.8,252.65,250.6,250.95,536,0
UTTAMSTL,20160107,34,34.15,32.5,32.65,140509,0
UTTAMSUGAR,20160107,31.05,31.55,28.3,28.75,59901,0
UTTAMVALUE,20160107,4.1,4.2,3.8,3.9,213084,0
V2RETAIL,20160107,66.4,66.4,62.8,63.3,90138,0
VADILALIND,20160107,610,614.3,595,597.3,13904,0
VAIBHAVGBL,20160107,493.65,493.65,484,485.75,2908,0
VAKRANGEE,20160107,178,178.4,171,176.75,1472199,0
VALECHAENG,20160107,45,46.3,42.75,43.15,285422,0
VALUEIND,20160107,15.35,15.9,14.35,15.55,111912,0
VARDHACRLC,20160107,38.45,38.45,35.8,36.85,112305,0
VARDMNPOLY,20160107,56,57.65,54.5,55.15,26776,0
VASCONEQ,20160107,34,34.35,32.5,32.65,564427,0
VASWANI,20160107,6.7,6.7,6.2,6.5,7211,0
VEDL,20160107,86.95,86.95,80.1,81.15,18312884,0
VENKEYS,20160107,326,326,312,314.25,9296,0
VENUSREM,20160107,125.1,128.7,121.3,122.15,45635,0
VESUVIUS,20160107,809.95,810,773.05,786.95,2787,0
VETO,20160107,103.7,104.5,101.5,103.3,146760,0
VGUARD,20160107,905.05,926.15,901.25,915.5,5617,0
VHL,20160107,975,993,974,980.05,51,0
VICEROY,20160107,22.8,23.3,21.1,21.8,258279,0
VIDEOIND,20160107,120.9,120.9,117,119.2,307051,0
VIJAYABANK,20160107,33.85,33.85,32.9,33.1,310720,0
VIJSHAN,20160107,13.5,14,12.85,13.05,51216,0
VIKASECO,20160107,20.5,20.9,20.15,20.3,1991755,0
VIMALOIL,20160107,61.05,63.5,60.8,61.85,12711,0
VIMTALABS,20160107,101,101,96.95,97.5,93204,0
VINATIORGA,20160107,452,452,440.9,444.45,52330,0
VINDHYATEL,20160107,842,845.05,826.15,836.3,8844,0
VINYLINDIA,20160107,60.3,62,57.75,58.6,34998,0
VIPIND,20160107,99.45,99.45,95.4,95.95,339052,0
VIPULLTD,20160107,53.8,54.5,53.8,53.8,1900,0
VISAKAIND,20160107,124.95,124.95,119.25,120.65,46216,0
VISASTEEL,20160107,17.6,18.2,16.2,16.35,64566,0
VISESHINFO,20160107,0.15,0.15,0.1,0.15,1969099,0
VISHNU,20160107,380,397.6,380,386.05,15332,0
VISUINTL,20160107,2.6,2.6,2.6,2.6,6869,0
VIVIDHA,20160107,71.5,71.5,60.1,62.25,66518,0
VIVIMEDLAB,20160107,457.7,462.05,445.15,449.3,41448,0
VKSPL,20160107,0.15,0.2,0.15,0.15,164149,0
VLSFINANCE,20160107,43.5,44.4,42.25,42.85,33090,0
VMART,20160107,560,560,525.15,541.85,30704,0
VOLTAMP,20160107,865.5,865.5,825,834.9,29074,0
VOLTAS,20160107,302.15,302.45,286.25,288.15,1851263,0
VRLLOG,20160107,410.85,415,405,405.95,80653,0
VSSL,20160107,55.75,56,48.4,53.85,37988,0
VSTIND,20160107,1690,1714.9,1679,1706.4,5086,0
VSTTILLERS,20160107,1380.05,1456,1370,1427,7620,0
VTL,20160107,815,825,807,821.8,29900,0
WABAG,20160107,672.05,676.45,658.95,667.15,150995,0
WABCOINDIA,20160107,5985.05,6040,5870,5890.05,4448,0
WALCHANNAG,20160107,177.1,179.5,170,171.85,491359,0
WANBURY,20160107,87,87,79.05,81.85,48186,0
WEBELSOLAR,20160107,44.85,47.5,44.85,44.85,33824,0
WEIZFOREX,20160107,225,228.95,207,211.5,857,0
WEIZMANIND,20160107,26.1,26.1,24,24.6,6704,0
WELCORP,20160107,110.7,111,105.05,107.15,421754,0
WELENT,20160107,60,61,58.1,58.85,117651,0
WELINV,20160107,51.1,53.25,48.15,48.55,4512,0
WELSPUNIND,20160107,840,870,836.2,853.45,126082,0
WELSYNTEX,20160107,138,140,133.3,136.25,38835,0
WENDT,20160107,1950,1988,1920,1920,172,0
WHEELS,20160107,1070.15,1074.75,1050.1,1052.1,1804,0
WHIRLPOOL,20160107,672.5,684,662.25,665.25,30340,0
WILLAMAGOR,20160107,79,80,76.05,76.05,2193,0
WINDMACHIN,20160107,48,49.5,46.15,47,90618,0
WINSOME,20160107,0.9,0.9,0.9,0.9,15970,0
WIPRO,20160107,553,557.45,547.1,549.85,2094055,0
WOCKPHARMA,20160107,1567.2,1576,1536.7,1545.8,739620,0
WONDERLA,20160107,390,390,379,381,83272,0
WSI,20160107,11.25,12,11.25,11.55,1421,0
WSTCSTPAPR,20160107,71.7,72.4,69.1,71,333917,0
XCHANGING,20160107,57.6,59.65,56.3,56.75,59868,0
XLENERGY,20160107,4.5,4.6,4.5,4.6,14114,0
XPROINDIA,20160107,59.15,59.7,55.3,56.1,29706,0
YESBANK,20160107,692.9,692.9,675.7,678.85,2410592,0
ZANDUREALT,20160107,1502.15,1509,1468,1482.75,2774,0
ZEEL,20160107,420.05,421.7,413.4,415.4,1897702,0
ZEELEARN,20160107,37.7,38.35,36,36.6,151157,0
ZEEMEDIA,20160107,22.95,22.95,21.5,21.85,950348,0
ZENITHBIR,20160107,0.95,0.95,0.9,0.95,24001,0
ZENITHCOMP,20160107,3.15,3.15,3.15,3.15,100,0
ZENSARTECH,20160107,1064.9,1064.9,1004.1,1019.8,40504,0
ZENTEC,20160107,124.5,124.7,119.5,121.15,156673,0
ZICOM,20160107,128.7,129.95,123,123.4,74802,0
ZODIACLOTH,20160107,271.2,275,271.1,271.1,56,0
ZODJRDMKJ,20160107,48.55,48.55,48.5,48.5,525,0
ZUARI,20160107,168,168,161.15,162.5,71072,0
ZUARIGLOB,20160107,124,125,118.05,120.9,57012,0
ZYDUSWELL,20160107,857.05,873.6,846.1,850.55,11565,0
ZYLOG,20160107,5.3,5.3,5.3,5.3,223790,0
NSENIFTY,20160107,7673.35,7674.95,7556.60,7568.30,194732861,194732861,0
NIFTYJUNIOR,20160107,19832.30,19842.20,19363.25,19408.15,87133988,87133988,0
NIFTYLIQ15,20160107,2946.25,2946.25,2861.20,2871.80,91210002,0,0
NIFTYMIDCAPLIQ15,20160107,-,-,-,2774.05,71263835,0,0
NSE100,20160107,7849.40,7849.40,7720.20,7731.65,281866849,0,0
NIFTY200,20160107,4084.45,4084.45,4014.50,4020.65,604172152,0,0
NSE500,20160107,6550.40,6550.40,6437.90,6446.85,794452677,0,0
MIDCAP50,20160107,3401.55,3401.55,3308.75,3315.35,232608306,107069902,0
NSEMIDCAP,20160107,-,-,-,4128.90,-,0,0
NIFTYSMALL100,20160107,-,-,-,2907.31,-,0,0
NIFTYAUTO,20160107,7943.15,7946.20,7693.75,7725.15,33361285,0,0
BANKNIFTY,20160107,16256.55,16256.55,16049.75,16073.85,76230933,0,0
NIFTYENERGY,20160107,8567.35,8588.80,8431.25,8454.45,29188468,0,0
NIFTYFINSERVICE,20160107,6785.95,6785.95,6691.90,6704.00,61199964,0,0
NIFTYFMGC,20160107,19600.45,19600.45,19235.95,19261.55,15359281,0,0
NSEIT,20160107,10947.75,10964.65,10822.70,10863.20,10454519,0,0
NIFTYMEDIA,20160107,2562.05,2562.05,2511.35,2519.35,15477377,0,0
NIFTYMETAL,20160107,1799.05,1799.05,1735.40,1742.55,56824371,0,0
NIFTYPHARMA,20160107,11585.50,11622.60,11431.35,11451.65,10149939,0,0
NIFTYPVTBANK,20160107,-,-,-,8894.71,43454279,0,0
NIFTYPSUBANK,20160107,2722.15,2722.15,2639.55,2645.55,55042056,0,0
NIFTYREALTY,20160107,171.05,171.05,164.20,164.95,92700586,0,0
NIFTYCOMMODITIES,20160107,2414.95,2414.95,2357.00,2362.55,104867894,0,0
NIFTYCONSUMPTION,20160107,3503.05,3503.05,3430.70,3440.40,53997877,0,0
NIFTYCPSE,20160107,2051.70,2054.50,2016.40,2022.20,18067543,0,0
NIFTYINFRA,20160107,2674.65,2674.65,2616.75,2625.25,129893731,0,0
NIFTYMNC,20160107,9359.10,9371.55,9081.05,9102.90,24809092,0,0
NIFTYPSE,20160107,3101.75,3101.75,3034.75,3038.90,57120819,0,0
NIFTYSERVSECTOR,20160107,9921.00,9921.00,9806.00,9816.25,125608455,0,0
NIFTYSHARIAH25,20160107,-,-,-,3161.85,27365381,0,0
NIFTY50SHARIAH,20160107,-,-,-,1771.47,39784588,0,0
NIFTY500SHARIAH,20160107,-,-,-,2106.73,130607583,0,0
NIFTY100EQUALWEIGHT,20160107,-,-,-,9864.71,281866849,0,0
NSEDEFTY,20160107,-,-,-,3919.22,-,0,0
NIFTY50DIVPOINT,20160107,95.23,95.23,95.23,95.23,-,0,0
NIFTYDIVOPPS50,20160107,1870.00,1870.55,1832.10,1834.95,101958560,0,0
NIFTYALPHA50,20160107,-,-,-,9267.82,77475737,0,0
NIFTYHIGHBETA50,20160107,-,-,-,1460.14,368294029,0,0
NIFTYLOWVOL50,20160107,-,-,-,7246.35,72352197,0,0
NIFTY50VALUE20,20160107,3467.25,3467.25,3421.25,3427.40,100866567,0,0
NIFTYGROWSECT15,20160107,5035.40,5035.40,4956.50,4965.60,23638282,0,0
VIX,20160107,16.55,19.26,16.49,18.96,0,0