20MICRONS,20150206,38.5,39.4,38.25,38.

55,30880,0
3IINFOTECH,20150206,8.65,8.8,8.3,8.35,849826,0
3MINDIA,20150206,6750,6849.4,6700,6749.25,519,0
8KMILES,20150206,683,693,655.9,662.55,39141,0
A2ZINFRA,20150206,15.9,15.95,15.1,15.15,304975,0
AARTIDRUGS,20150206,1228.55,1250,1168.45,1189.05,10822,0
AARTIIND,20150206,294.95,298,286.35,292.2,27518,0
AARVEEDEN,20150206,48.1,50.9,48.1,50.05,1232,0
ABAN,20150206,482,488,472,476.45,774824,0
ABB,20150206,1270.9,1288.95,1270,1280.45,50877,0
ABBOTINDIA,20150206,3955,4017,3955,3992.15,1838,0
ABCIL,20150206,234.9,234.9,223,224.45,4460,0
ABGSHIP,20150206,198.4,200.8,195.15,196.2,55151,0
ABIRLANUVO,20150206,1754,1781.25,1745,1768.3,97089,0
ACC,20150206,1503,1525,1481.45,1507.2,275011,0
ACCELYA,20150206,926,938,905,927.7,6217,0
ACE,20150206,39.1,39.4,37,37.3,267871,0
ACROPETAL,20150206,3.7,3.85,3.65,3.65,39150,0
ADANIENT,20150206,625,643.9,623.05,627.35,2006883,0
ADANIPORTS,20150206,311.1,313.95,298.6,300.2,3265593,0
ADANIPOWER,20150206,47.55,48.2,46.8,47.1,3076685,0
ADFFOODS,20150206,66.4,69.5,66.05,66.8,46791,0
ADHUNIK,20150206,21.9,21.9,19.8,19.95,91622,0
ADORWELD,20150206,199,204.5,199,201,820,0
ADSL,20150206,29.55,30.8,25.4,27.45,178693,0
ADVANIHOTR,20150206,57,57,52.5,55.1,10811,0
ADVANTA,20150206,343.1,354.05,337,352,76016,0
AEGISCHEM,20150206,441.95,444.5,425.2,429,12112,0
AFL,20150206,90,92.75,85.35,90,5799,0
AFTEK,20150206,5.9,6.2,5.75,5.8,49082,0
AGARIND,20150206,129.2,131.9,127.3,127.55,21291,0
AGCNET,20150206,91,95.85,87.6,88.65,4068,0
AGRITECH,20150206,6.1,6.1,6.1,6.1,444,0
AGRODUTCH,20150206,3.05,3.3,3.05,3.1,13844,0
AHLEAST,20150206,176,176,172.5,174.45,419,0
AHLUCONT,20150206,229,230.5,221,222.8,54422,0
AHLWEST,20150206,112.2,112.2,112.2,112.2,35,0
AHMEDFORGE,20150206,315.9,315.9,293.05,295.15,204145,0
AIAENG,20150206,1137,1154,1053.05,1069.15,186943,0
AICHAMP,20150206,16,16,16,16,4,0
AIL,20150206,676.95,682,670.1,675.25,21902,0
AJANTPHARM,20150206,2436,2564.95,2436,2498.25,88132,0
AJMERA,20150206,104.5,109,101.1,102.85,89583,0
AKSHOPTFBR,20150206,15.4,15.65,14.95,15.05,129118,0
AKZOINDIA,20150206,1488.85,1488.85,1445,1453.45,6348,0
ALBK,20150206,106.85,110.85,106.35,109.45,3574436,0
ALCHEM,20150206,32.5,32.5,31.55,31.9,4683,0
ALEMBICLTD,20150206,41.5,42.3,40.6,40.95,469256,0
ALICON,20150206,301,311.85,295,300.75,4149,0
ALKALI,20150206,40.05,41.4,39.75,39.85,37274,0
ALKYLAMINE,20150206,333,334.5,320,327.6,7162,0
ALLCARGO,20150206,320.05,324.9,309,313.05,32060,0
ALLSEC,20150206,24.1,25.45,24.1,24.9,2456,0
ALMONDZ,20150206,14.2,15.95,14.2,15.75,41418,0
ALOKTEXT,20150206,9.85,10,9.75,9.75,3974232,0
ALPA,20150206,12,12,11.7,12,27571,0
ALPHAGEO,20150206,491,509.5,465,473.35,12029,0
ALPSINDUS,20150206,2.4,2.4,2.4,2.4,56000,0
ALSTOMT&D,20150206,494.35,498.9,485.2,491.9,96877,0
AMARAJABAT,20150206,914,918.95,880.15,886.8,134064,0
AMBIKCO,20150206,520.5,528,512.25,524.6,6077,0
AMBUJACEM,20150206,246.1,250.25,246,248.25,864075,0
AMDIND,20150206,27.25,28.75,27.05,27.05,17821,0
AMRUTANJAN,20150206,438.7,446.55,415,426.45,13622,0
AMTEKAUTO,20150206,166,166.8,156.25,157.95,1358050,0
AMTEKINDIA,20150206,65.9,65.9,60,60.75,664285,0
AMTL,20150206,15.5,16.2,15,15.95,8180,0
ANANTRAJ,20150206,48.35,49.9,47.9,49.05,1137363,0
ANDHRABANK,20150206,86.7,88.35,85.1,86.5,3930473,0
ANDHRACEMT,20150206,10.35,10.5,9.95,10.1,40616,0
ANDHRSUGAR,20150206,107.45,107.9,106.5,106.85,17691,0
ANGIND,20150206,45,46.25,43,43.3,43726,0
ANIKINDS,20150206,28.1,28.5,27.7,27.7,1027,0
ANKITMETAL,20150206,4.05,4.5,3.6,3.75,102109,0
ANSALAPI,20150206,26.65,27.45,24.25,26.25,224216,0
ANSALHSG,20150206,32.65,33.55,31.9,32.25,42191,0
ANTGRAPHIC,20150206,0.2,0.2,0.15,0.15,46650,0
APARINDS,20150206,345,345,326.3,330.3,91692,0
APCOTEXIND,20150206,547,558,481.2,487.15,49776,0
APLAPOLLO,20150206,354.35,368.95,350,351.55,1992,0
APLLTD,20150206,430.1,435,418.1,421.65,180592,0
APOLLOHOSP,20150206,1299,1301.9,1257.55,1263.3,108730,0
APOLLOTYRE,20150206,227,228.9,211,213.65,3519373,0
APTECHT,20150206,69.55,69.85,67.75,68.1,113071,0
ARCHIDPLY,20150206,42.45,42.5,40.25,40.55,35613,0
ARCHIES,20150206,27.25,28.95,26.65,28.65,515219,0
ARCOTECH,20150206,341.6,343.85,340,341.5,50587,0
ARIES,20150206,151,153,140.45,141.65,125936,0
ARIHANT,20150206,49.05,63.9,49.05,55.25,682,0
AROGRANITE,20150206,68,68,63.1,65.25,9201,0
ARROWTEX,20150206,31.25,33.25,31.25,33.25,246077,0
ARSHIYA,20150206,26.2,26.2,25.15,25.15,17664,0
ARSSINFRA,20150206,48.2,48.95,46.1,46.9,117349,0
ARVIND,20150206,287.85,287.95,276.6,283.1,2346687,0
ARVINDREM,20150206,21.3,21.55,20.45,20.65,690145,0
ASAHIINDIA,20150206,143.25,143.8,136,136.45,29733,0
ASAHISONG,20150206,113.8,113.8,108.25,108.95,2615,0
ASAL,20150206,53.9,53.9,46.3,47.9,5461,0
ASHAPURMIN,20150206,56.4,57.05,54.6,55,37569,0
ASHIANA,20150206,220,225.85,216,220.35,226815,0
ASHIMASYN,20150206,9.5,9.5,8.35,8.7,20814,0
ASHOKA,20150206,137.8,139,132.6,134.55,74033,0
ASHOKLEY,20150206,62.7,62.7,60,60.9,11857668,0
ASIANHOTNR,20150206,124.45,124.45,122.1,122.3,1294,0
ASIANPAINT,20150206,810,815,788.8,797.65,1668283,0
ASIANTILES,20150206,137,138,128.4,130.25,85979,0
ASSAMCO,20150206,4.85,4.9,4.6,4.6,310527,0
ASTEC,20150206,122.95,125.3,118,118.75,193115,0
ASTRAL,20150206,411,421,395,415.35,54105,0
ASTRAMICRO,20150206,121,121.35,116.25,117.1,381865,0
ASTRAZEN,20150206,880.1,890,862.55,868.55,3107,0
ATFL,20150206,674,680,665,677.2,4691,0
ATLANTA,20150206,94.3,99,93,94.3,884579,0
ATLASCYCLE,20150206,223.75,223.95,219.65,220.3,10596,0
ATNINTER,20150206,0.25,0.25,0.25,0.25,15006,0
ATUL,20150206,1291,1294.3,1251,1268.95,4824,0
ATULAUTO,20150206,592,596.95,553.15,570.65,131947,0
AURIONPRO,20150206,274.6,285.25,268.25,279.1,120626,0
AUROPHARMA,20150206,1138,1158.95,1085.55,1108.95,2782346,0
AUSOMENT,20150206,34.1,34.1,34.1,34.1,1168,0
AUSTRAL,20150206,0.55,0.6,0.5,0.5,50944,0
AUTOAXLES,20150206,769.9,775.05,720,724,3363,0
AUTOIND,20150206,70.2,71.05,67,68.05,67524,0
AUTOLITIND,20150206,35,37,33.55,34.05,6121,0
AVTNPL,20150206,33.9,33.9,31.55,32.45,49079,0
AXISBANK,20150206,568,571.5,545.75,563.15,7706020,0
AXISCADES,20150206,182.5,182.95,167.65,174.45,89805,0
AXISGOLD,20150206,2595,2607.75,2587,2595.3,225,0
BAFNAPHARM,20150206,28,28.35,26.5,26.95,22226,0
BAGFILMS,20150206,3.15,3.2,3,3.2,95550,0
BAJAJ-AUTO,20150206,2240.05,2257.8,2020.9,2223.3,296601,0
BAJAJCORP,20150206,446.7,470.7,445.65,463.45,346558,0
BAJAJELEC,20150206,222.2,226.4,218.95,220.05,68928,0
BAJAJFINSV,20150206,1477,1508.7,1462.5,1469,30818,0
BAJAJHIND,20150206,18.3,18.3,17.75,17.85,1210109,0
BAJAJHLDNG,20150206,1419.95,1425,1403.25,1414.95,24298,0
BAJFINANCE,20150206,4130.5,4135,3971,4042.5,33431,0
BALAJITELE,20150206,68.5,71.5,68.5,68.85,308951,0
BALAMINES,20150206,79.7,80.2,75.7,77.8,13610,0
BALKRISIND,20150206,645,658,645,647.25,194123,0
BALLARPUR,20150206,15.9,15.9,14.75,14.85,2295300,0
BALMLAWRIE,20150206,582,590,575.3,583.9,66900,0
BALPHARMA,20150206,64.7,66.75,63.9,64.75,12560,0
BALRAMCHIN,20150206,59,59.55,56.8,57.3,424299,0
BANARBEADS,20150206,44.75,45,41.25,44.2,3981,0
BANARISUG,20150206,1160,1188.5,1155,1161.25,841,0
BANCOINDIA,20150206,134,135.3,130.25,132.15,34571,0
BANKBARODA,20150206,175.55,177.7,169.35,175.95,9804062,0
BANKBEES,20150206,1926,1929.9,1895,1901.16,4198,0
BANKINDIA,20150206,249.9,251.85,242.95,247.2,3320834,0
BANSWRAS,20150206,75.6,76,73.75,76,373,0
BARTRONICS,20150206,12.95,12.95,12.25,12.45,55830,0
BASF,20150206,1216,1234,1208,1214.15,9972,0
BASML,20150206,173.45,173.45,165,168.5,720,0
BATAINDIA,20150206,1369.85,1371,1338.4,1361.9,174511,0
BAYERCROP,20150206,3436.5,3550,3421.25,3452.65,7844,0
BBL,20150206,612.9,618,600,603.15,9803,0
BBTC,20150206,437.1,447.7,410.05,415.7,203506,0
BEARDSELL,20150206,57,57,57,57,200,0
BEDMUTHA,20150206,17.9,18.1,17.55,17.65,4900,0
BEL,20150206,3500,3553.35,3394,3408.95,81346,0
BEML,20150206,914.5,920,894,902.35,187557,0
BEPL,20150206,19,19,17.55,18.4,1050,0
BERGEPAINT,20150206,217,219.6,210,210.45,356453,0
BFINVEST,20150206,101.25,102.5,100.1,100.95,30847,0
BFUTILITIE,20150206,556,568.55,540.55,542.05,180950,0
BGLOBAL,20150206,3.25,3.25,3.1,3.1,425,0
BGRENERGY,20150206,152.6,152.85,145.5,146.4,171082,0
BHAGYNAGAR,20150206,17.35,17.45,17.1,17.25,3801,0
BHARATFORG,20150206,1089.25,1095.25,1050.35,1057.7,510870,0
BHARATGEAR,20150206,76.5,76.5,72.6,73.2,18736,0
BHARATRAS,20150206,1100,1169.9,1100,1146.4,2089,0
BHARTIARTL,20150206,364.9,370,359,368.25,2991270,0
BHEL,20150206,276.95,279.25,263.25,264.15,4486606,0
BHUSANSTL,20150206,83,96.4,82.05,92,1996376,0
BIL,20150206,405,415,401,410.25,7411,0
BILENERGY,20150206,0.9,1.25,0.9,1.1,22079,0
BINANIIND,20150206,108,108.5,102.5,103.3,50240,0
BINDALAGRO,20150206,27.25,27.25,25.8,26.1,58973,0
BIOCON,20150206,419.15,420.7,410,412,511844,0
BIRLACORPN,20150206,485,485,441.2,461.4,51979,0
BIRLACOT,20150206,0.05,0.1,0.05,0.1,731537,0
BIRLAERIC,20150206,66.1,70.45,66,66.45,5167,0
BIRLAMONEY,20150206,29.35,29.95,27.65,28.2,24405,0
BLISSGVS,20150206,111.55,119.85,103.7,105.2,349372,0
BLKASHYAP,20150206,15.95,16.25,15.1,15.2,84031,0
BLUECHIP,20150206,0.3,0.3,0.3,0.3,110,0
BLUEDART,20150206,6869,6870.15,6550,6669.85,7118,0
BLUESTARCO,20150206,345,351,333.05,335,350302,0
BLUESTINFO,20150206,218.6,218.6,196.65,202.7,13249,0
BODALCHEM,20150206,45.75,49.75,42.85,43.45,393952,0
BOMDYEING,20150206,75.25,75.8,72.8,73.75,1215869,0
BOSCHLTD,20150206,23700,23780,22760.05,23039.9,26572,0
BPCL,20150206,736,749,726.8,730.95,1550662,0
BPL,20150206,31.85,31.85,29.1,29.55,266874,0
BRANDHOUSE,20150206,1.6,1.95,1.4,1.6,98789,0
BRFL,20150206,135,135,124.5,127.45,1886,0
BRIGADE,20150206,161.9,161.9,155.15,155.8,86297,0
BRITANNIA,20150206,1870,1887.2,1857.1,1879.15,251003,0
BROADCAST,20150206,3.4,3.7,3.4,3.7,101,0
BROOKS,20150206,41.9,41.9,40.5,40.75,49186,0
BSELINFRA,20150206,2.7,2.9,2.55,2.65,47934,0
BSL,20150206,39.55,39.9,38,39,9635,0
BSLGOLDETF,20150206,2646.5,2650,2626.1,2643.1,22,0
BSLIMITED,20150206,26.85,29,25.2,27.95,788303,0
BSLNIFTY,20150206,92.05,107.33,91.2,99.94,1613,0
BURNPUR,20150206,9.95,10.25,9.55,9.95,99472,0
BUTTERFLY,20150206,263.6,263.6,250.5,252.55,2865,0
BVCL,20150206,13.6,13.95,12.95,13,781,0
CADILAHC,20150206,1465,1485,1455,1466.85,192757,0
CAIRN,20150206,249,256.3,249,254.1,3670034,0
CALSOFT,20150206,7,7,7,7,1083,0
CAMLINFINE,20150206,96.15,103.05,90.4,98.8,183092,0
CANBK,20150206,429.45,430.6,413,414.75,3625826,0
CANDC,20150206,29.9,29.9,26.8,27.1,2059,0
CANFINHOME,20150206,616.75,616.75,586,594.1,51528,0
CANTABIL,20150206,43.1,49,43.1,44.2,9178,0
CAPF,20150206,388.8,389.55,375.35,382.2,106606,0
CAPLIPOINT,20150206,549,589.45,549,561.4,74261,0
CARBORUNIV,20150206,186.65,186.65,182.3,185.05,89524,0
CAREERP,20150206,167.25,172,165,166.3,61812,0
CARERATING,20150206,1613,1620,1565.7,1596.9,16827,0
CASTROLIND,20150206,465,483.9,462.65,481.95,304933,0
CCCL,20150206,5.4,5.5,5.2,5.3,49125,0
CCHHL,20150206,15.2,15.8,14.25,14.55,38770,0
CCL,20150206,180.45,180.8,166,169.35,262356,0
CEATLTD,20150206,815,838,740,750.65,857863,0
CEBBCO,20150206,25.4,25.4,23.8,24.2,57245,0
CELEBRITY,20150206,13.75,13.95,13,13.1,4431,0
CELESTIAL,20150206,63.3,65.6,59.75,60.6,293126,0
CENTENKA,20150206,163.35,164.75,160,160.4,10957,0
CENTEXT,20150206,1.85,1.9,1.75,1.85,1384,0
CENTRALBK,20150206,105.3,105.3,103.05,104.55,797568,0
CENTUM,20150206,798,834.8,783.5,797.95,28906,0
CENTURYPLY,20150206,187,187.95,183.25,184.05,272670,0
CENTURYTEX,20150206,525.95,530.85,504.55,505.9,640832,0
CERA,20150206,2324,2360.8,2244,2292.2,10396,0
CEREBRAINT,20150206,17.7,17.7,16.7,16.85,91126,0
CESC,20150206,670,689.45,658.2,683.45,351504,0
CGCL,20150206,195.25,199.95,193.25,196,998,0
CHAMBLFERT,20150206,59.8,61.85,58.8,60.95,3811908,0
CHEMFALKAL,20150206,81.5,84.85,78.5,80.2,3606,0
CHENNPETRO,20150206,80.95,80.95,76.8,77.5,215852,0
CHESLINTEX,20150206,8.95,8.95,8.95,8.95,30,0
CHOLAFIN,20150206,544.65,554.9,535,550.55,35880,0
CHROMATIC,20150206,3.7,3.7,3.6,3.65,6338,0
CIGNITITEC,20150206,452.9,452.9,439.35,444.7,11264,0
CIMMCO,20150206,76,76,71.05,73.45,21822,0
CINELINE,20150206,14.45,14.9,13.85,14.5,13626,0
CIPLA,20150206,672,682.7,645.65,655.05,1572398,0
CLASSIC,20150206,2.1,2.1,2.1,2.1,1,0
CLNINDIA,20150206,867.9,875.55,856.1,861.75,9820,0
CLUTCHAUTO,20150206,21.15,21.25,19.75,20.15,49619,0
CMAHENDRA,20150206,13.4,14.25,12.7,13.25,138386,0
CMC,20150206,1922,1950.95,1913.8,1944.9,37810,0
CNOVAPETRO,20150206,18.5,18.5,16.75,16.75,1201,0
COALINDIA,20150206,369,370.25,359.1,364,3576894,0
COLPAL,20150206,1874.9,1894.4,1860.2,1872.05,338547,0
COMPUSOFT,20150206,11.45,11.9,11.3,11.4,7117,0
CONCOR,20150206,1367.95,1389,1343,1361.55,351361,0
CONSOFINVT,20150206,41.2,42,40.7,40.95,2364,0
CORDSCABLE,20150206,25.1,26.3,25.1,25.85,927,0
COREEDUTEC,20150206,10.3,10.7,9.85,9.95,284753,0
COROMANDEL,20150206,279.9,279.9,270.2,272,99397,0
CORPBANK,20150206,65.6,66.4,60.1,64.6,319513,0
COSMOFILMS,20150206,92.05,95.4,90.3,91,10727,0
COX&KINGS,20150206,310,313.9,303,304.8,94363,0
CPSEETF,20150206,25.04,25.04,24.6,24.62,168469,0
CREATIVEYE,20150206,3.2,4.1,3.2,3.9,1840,0
CREST,20150206,52.6,54.75,50.05,52.5,2609,0
CRISIL,20150206,2106.85,2107,2029.95,2041,7908,0
CROMPGREAV,20150206,162.5,164.2,145.25,159,6061462,0
CTE,20150206,9.5,10.35,9.5,9.8,14494,0
CUB,20150206,95.1,97.95,94.4,94.75,488830,0
CUBEXTUB,20150206,11.3,12.35,11.3,11.9,666,0
CUMMINSIND,20150206,901.05,915.05,895,899.6,176826,0
CURATECH,20150206,16.3,16.3,15.05,15.1,2200,0
CYBERMEDIA,20150206,9.45,9.45,9.45,9.45,50,0
CYBERTECH,20150206,37.5,40.5,36.35,37.95,74901,0
CYIENT,20150206,534.05,539,525.1,533.7,73740,0
DAAWAT,20150206,117.95,117.95,111.7,113.4,10662,0
DABUR,20150206,267,275,266.15,273.45,1281980,0
DALMIABHA,20150206,465,469.85,446.6,453.35,14672,0
DALMIASUG,20150206,22.5,23.25,21.7,22.85,9237,0
DATAMATICS,20150206,90.9,93.5,87,92.05,183001,0
DBCORP,20150206,386.05,388.75,371.55,378.1,9360,0
DBREALTY,20150206,89.1,94.3,86.6,90.9,888543,0
DBSTOCKBRO,20150206,52.1,52.3,52.1,52.25,27411,0
DCBBANK,20150206,116.9,116.9,113.15,113.75,725894,0
DCM,20150206,97.2,98.75,93.5,95.1,22454,0
DCMSHRIRAM,20150206,123.1,128,112.15,114.4,126773,0
DCW,20150206,17.3,17.5,16.8,16.9,333756,0
DECCANCE,20150206,387.7,387.7,370,371.45,99,0
DECOLIGHT,20150206,1.75,1.75,1.75,1.75,50,0
DEEPAKFERT,20150206,138.65,141.75,136.9,137.6,71609,0
DEEPAKNTR,20150206,82,83.2,81.5,82.3,21707,0
DEEPIND,20150206,63.25,63.25,60.6,61,18829,0
DELTACORP,20150206,95.1,97.9,94.5,95.4,1626129,0
DELTAMAGNT,20150206,39.45,42,39.45,41.5,2875,0
DEN,20150206,115.55,118.45,110.5,111.1,351482,0
DENABANK,20150206,54.8,56.9,51,55.75,4342669,0
DENORA,20150206,144,144,140.05,140.1,1251,0
DHAMPURSUG,20150206,42.4,42.4,40.35,40.6,124798,0
DHANBANK,20150206,34.85,34.85,32.9,33.2,678026,0
DHANUKA,20150206,506,511.8,487,508.85,24947,0
DHARSUGAR,20150206,16.7,16.8,16.6,16.6,376,0
DHFL,20150206,499.2,501.2,472.6,475.3,554738,0
DHUNINV,20150206,107,110,105.65,107.95,993,0
DIAPOWER,20150206,64.15,67.9,62,63.85,115435,0
DICIND,20150206,368.4,378.95,351.25,358.4,4062,0
DIGJAM,20150206,8.5,8.5,7.55,7.65,90699,0
DISHMAN,20150206,169.3,172,158.1,159.85,1305715,0
DISHTV,20150206,78,80,74.5,78.15,9234173,0
DIVISLAB,20150206,1624,1627,1590,1604.45,133526,0
DLF,20150206,168.5,171.75,160,163.45,10514349,0
DLINKINDIA,20150206,174.15,180.9,151.6,168,177074,0
DOLPHINOFF,20150206,155,159.85,147.75,149.05,245710,0
DONEAR,20150206,16.1,16.95,16.1,16.3,1248,0
DPL,20150206,64.45,65.8,61.5,62.3,14499,0
DPSCLTD,20150206,16.7,16.7,16.35,16.4,1752,0
DQE,20150206,23.15,23.7,22.4,22.95,27912,0
DRDATSONS,20150206,7,7.4,6.3,6.9,5657193,0
DREDGECORP,20150206,391.15,391.8,374,380.5,15846,0
DRREDDY,20150206,3075,3117,3030,3044.3,244496,0
DSKULKARNI,20150206,90,90.45,84,84.95,15722,0
DSSL,20150206,10.35,10.35,10.35,10.35,125,0
DTIL,20150206,215,215,192.7,209.5,3747,0
DUNCANSLTD,20150206,16,16.05,15.45,15.95,685,0
DWARKESH,20150206,30.1,30.2,29.05,29.8,7460,0
DYNAMATECH,20150206,2260,2260,2150,2166.3,2694,0
DYNATECH,20150206,2.4,2.5,2.3,2.5,22986,0
EASTSILK,20150206,2.05,2.25,2.05,2.25,12757,0
EASUNREYRL,20150206,51,52.35,49.25,49.75,12640,0
ECEIND,20150206,129.05,129.05,120.2,121.65,6391,0
ECLERX,20150206,1270.8,1270.8,1200,1213.75,10497,0
EDELWEISS,20150206,66.9,68.3,66.2,67.05,898700,0
EDL,20150206,28.3,28.8,25.75,27.1,22236,0
EDUCOMP,20150206,25.4,25.4,24.1,24.3,413338,0
EICHERMOT,20150206,15898,15980,15502,15587.75,21560,0
EIDPARRY,20150206,173.05,174.85,168,169.2,34903,0
EIHAHOTELS,20150206,239.95,241.45,234,239.9,963,0
EIHOTEL,20150206,107.05,110.8,106.15,110.15,57013,0
EIMCOELECO,20150206,429,429,413.25,415,443,0
EKC,20150206,13.25,13.4,12.55,12.65,222007,0
ELDERPHARM,20150206,132.6,139.9,130,131.05,324325,0
ELECON,20150206,49.8,50.4,48.35,49.35,188485,0
ELECTCAST,20150206,17.25,17.45,16.85,16.9,158117,0
ELECTHERM,20150206,24.4,24.9,24.4,24.4,215,0
ELGIEQUIP,20150206,157.95,158.5,150,152,11461,0
ELGIRUBCO,20150206,29.5,29.6,28,28.55,17294,0
EMAMIINFRA,20150206,51.35,54.9,48.6,51.35,207121,0
EMAMILTD,20150206,925,925,885,895.6,381952,0
EMCO,20150206,39.3,40.35,38.1,38.25,98004,0
EMKAY,20150206,61.35,61.35,56.1,56.3,7605,0
EMMBI,20150206,17.9,17.9,16.55,17.5,17836,0
ENERGYDEV,20150206,19.15,19.15,18.1,18.5,2674,0
ENGINERSIN,20150206,217,218.25,212,212.8,392401,0
ENIL,20150206,586.7,596.3,545.35,552.3,52116,0
ENTEGRA,20150206,3.45,3.45,3.45,3.45,2360,0
EON,20150206,47,48.95,45.6,46.3,22736,0
ERAINFRA,20150206,7.85,8,7.75,7.75,467213,0
EROSMEDIA,20150206,405.4,422,382.75,385.9,321202,0
ESABINDIA,20150206,653.5,668.3,650.55,656.1,630,0
ESCORTS,20150206,126.2,127.2,121.6,122.1,582834,0
ESL,20150206,4.15,4.2,3.95,4.05,1781913,0
ESSAROIL,20150206,110.2,112.8,110.2,112.35,229548,0
ESSARPORTS,20150206,107.05,108.5,102.8,105.8,17136,0
ESSARSHPNG,20150206,21.9,22.2,21.5,22.1,30974,0
ESSDEE,20150206,253.9,261.8,245,247.45,77057,0
ESSELPACK,20150206,123.25,126.5,120.1,123.75,118347,0
ESTER,20150206,19.85,20.25,19.5,19.8,6759,0
EUROCERA,20150206,5.05,5.25,5.05,5.25,680,0
EUROTEXIND,20150206,23.4,23.65,22.45,22.65,217,0
EVEREADY,20150206,203.55,209.7,191.55,195.75,342860,0
EVERESTIND,20150206,333,334,328.95,330.45,18894,0
EVERONN,20150206,35.1,35.65,33.8,34.1,58802,0
EXCELCROP,20150206,921.85,938,911,912.05,2795,0
EXCELINDUS,20150206,367,368,338,343.15,34443,0
EXCELINFO,20150206,23.7,24.35,23.55,23.8,724,0
EXIDEIND,20150206,191.7,191.7,183.25,184.5,2810317,0
FACT,20150206,33.1,33.9,32.7,32.95,36787,0
FAGBEARING,20150206,3787,3870,3710.05,3773.85,1574,0
FARMAXIND,20150206,1.05,1.05,1,1,168442,0
FCEL,20150206,13.5,13.9,12.8,13.65,2022279,0
FCL,20150206,254,263.9,249.25,258.65,8033,0
FCSSOFT,20150206,0.35,0.35,0.3,0.3,379243,0
FDC,20150206,160.4,162.7,156.9,158.1,37414,0
FEDDERLOYD,20150206,71.1,71.8,69.75,69.95,19637,0
FEDERALBNK,20150206,137.8,140.8,136.85,139.65,3908331,0
FIEMIND,20150206,909.2,928.8,816.7,905.95,51435,0
FILATEX,20150206,28,28.3,27.5,27.65,687,0
FINANTECH,20150206,193.35,196.3,175.05,181.85,705035,0
FINCABLES,20150206,255.1,259.95,249.1,251.2,130475,0
FINPIPE,20150206,292.5,293.7,263.65,281,671762,0
FLEXITUFF,20150206,216.7,220,210.15,218.45,21558,0
FLFL,20150206,82.95,84.75,78.15,82.4,298842,0
FMGOETZE,20150206,434,438.95,414.45,431.55,5306,0
FMNL,20150206,13.4,14.7,13,13.05,5248,0
FORTIS,20150206,112.9,115,112.85,114,282394,0
FOSECOIND,20150206,1300,1397,1242,1254.65,3367,0
FRL,20150206,139,142,132.6,138.7,1055356,0
FRLDVR,20150206,58,58.5,56.55,58.05,4933,0
FSL,20150206,31,31.65,30.45,31.3,1422668,0
GABRIEL,20150206,92.5,95,92.5,93.9,230557,0
GAEL,20150206,48.7,48.7,46.55,46.7,27676,0
GAIL,20150206,423.15,424.65,408,419.5,1697097,0
GAL,20150206,31,32,27.25,30.5,6440,0
GALLANTT,20150206,26.6,26.6,24.75,25.6,5590,0
GALLISPAT,20150206,403.5,404.5,402.5,403.6,27317,0
GAMMNINFRA,20150206,14.95,15.2,14.5,14.55,202599,0
GAMMONIND,20150206,22.7,22.7,21.6,21.75,223122,0
GANDHITUBE,20150206,238,244,231.15,235.5,2849,0
GANESHHOUC,20150206,135.2,136.5,123,130.65,28232,0
GANGOTRI,20150206,1.35,1.35,1.35,1.35,650,0
GARDENSILK,20150206,29.6,29.6,28.5,28.55,3072,0
GARWALLROP,20150206,220,220,194,197.8,83813,0
GATI,20150206,248.35,249.75,237,240.7,702784,0
GAYAPROJ,20150206,162.5,162.5,154,155.45,40595,0
GDL,20150206,395.2,400,392.45,396.3,150004,0
GEECEE,20150206,48.95,48.95,46.5,47.3,5924,0
GEINDSYS,20150206,24.45,24.9,23.1,23.15,2072,0
GEMINI,20150206,1.7,1.7,1.35,1.35,73665,0
GENESYS,20150206,56.25,56.75,53.1,54.95,4252,0
GENUSPOWER,20150206,26.85,26.85,25.5,25.8,53356,0
GEOJITBNPP,20150206,52.8,54.25,50.95,53.05,693224,0
GEOMETRIC,20150206,124.1,128.3,124.1,125.6,504819,0
GESHIP,20150206,333,348.4,331.2,345.65,156674,0
GHCL,20150206,73.2,73.2,70.65,71,100266,0
GICHSGFIN,20150206,231.35,234,225.1,227.55,164165,0
GILLANDERS,20150206,62.15,64.15,62.15,63.25,913,0
GILLETTE,20150206,3355.7,3370,3301,3307.35,3761,0
GINNIFILA,20150206,14,14.3,12.15,12.25,141462,0
GIPCL,20150206,84.9,85,81.8,83,28690,0
GITANJALI,20150206,49.25,50.8,47.9,48.35,1551325,0
GKWLIMITED,20150206,800,800,771.2,771.35,756,0
GLAXO,20150206,3321,3321,3255.05,3295.95,5251,0
GLENMARK,20150206,746,749.8,733.2,740.2,543071,0
GLFL,20150206,2.35,2.35,2.35,2.35,20,0
GLOBALVECT,20150206,57.2,58.2,52.05,54.1,7684,0
GLOBOFFS,20150206,845,849.4,831,839.15,68107,0
GLOBUSSPR,20150206,62,63.95,62,62.3,50849,0
GLODYNE,20150206,2.9,2.95,2.85,2.9,31067,0
GMBREW,20150206,121.35,121.85,113,115.5,22884,0
GMDCLTD,20150206,124,124,120.5,121.1,41890,0
GMRINFRA,20150206,17.85,18.25,17.2,17.65,14914091,0
GNFC,20150206,81.55,81.95,79,80.15,72920,0
GOACARBON,20150206,85.9,85.9,81.1,81.75,16502,0
GODFRYPHLP,20150206,560,560,512.6,522.45,83008,0
GODREJCP,20150206,1083.8,1136.6,1075,1122.55,238351,0
GODREJIND,20150206,305.6,308.3,300,303.9,413044,0
GODREJPROP,20150206,287,295.5,282.5,283.9,228271,0
GOKEX,20150206,56.05,57.8,54,55.25,50337,0
GOKUL,20150206,18,18.6,16.8,17.7,825,0
GOLDBEES,20150206,2549.8,2558.8,2536.8,2550,9687,0
GOLDENTOBC,20150206,48,50,46.7,48.45,6900,0
GOLDIAM,20150206,32.75,32.75,29.35,29.65,5530,0
GOLDINFRA,20150206,15.75,16.8,15.75,15.8,94168,0
GOLDSHARE,20150206,2542.55,2553.65,2530.3,2541.8,2288,0
GOLDTECH,20150206,6.3,6.35,6.3,6.35,715,0
GOODLUCK,20150206,77.4,77.5,73.9,74.75,158906,0
GPIL,20150206,115.8,116.25,113.55,115.05,15795,0
GPPL,20150206,208.9,210.9,202.8,204.3,973468,0
GRANULES,20150206,818,823,796.95,799.8,60321,0
GRAPHITE,20150206,82.3,82.5,81.1,81.6,25339,0
GRASIM,20150206,3840.2,3918,3782.35,3805,93363,0
GRAVITA,20150206,54.9,54.9,51.05,51.7,30903,0
GREAVESCOT,20150206,145,145.25,131,141.95,262750,0
GREENFIRE,20150206,0.55,0.6,0.55,0.6,101200,0
GREENPLY,20150206,969,969,899.95,915.8,6582,0
GREENPOWER,20150206,15.9,16.5,14.5,14.8,1024083,0
GRINDWELL,20150206,675.8,687.45,665,680.65,3627,0
GRUH,20150206,262.4,262.4,251.45,254.85,542920,0
GSCLCEMENT,20150206,30.25,30.6,29.5,29.55,45542,0
GSFC,20150206,95.8,96.7,92.8,93.3,619408,0
GSKCONS,20150206,5648,5700,5600.25,5676.05,5960,0
GSPL,20150206,120.9,122.8,101,117.1,836049,0
GSS,20150206,29,30.1,29,29.9,6191,0
GTL,20150206,16.05,16.4,15.65,15.75,112465,0
GTLINFRA,20150206,2.25,2.3,2.2,2.25,557354,0
GTNIND,20150206,11.5,12.65,11.5,12.55,3926,0
GTNTEX,20150206,10.95,11,9.7,10.55,3060,0
GTOFFSHORE,20150206,68.5,68.9,67.15,67.35,46589,0
GUFICBIO,20150206,16,16.15,15.45,15.65,30334,0
GUJALKALI,20150206,184,184,175,176.5,67051,0
GUJAPOLLO,20150206,133,134.95,129.25,132.05,19937,0
GUJFLUORO,20150206,784,794.65,763,784.7,26223,0
GUJNRECOKE,20150206,5.1,5.2,4.95,5.15,1833823,0
GUJNREDVR,20150206,3.2,3.2,2.8,2.8,13761,0
GUJRATGAS,20150206,678.5,688,651.75,654,126908,0
GULFCORP,20150206,168.05,169,163.35,164.35,14384,0
GULFOILLUB,20150206,526.05,534.8,505,510.45,44698,0
GULPOLY,20150206,224.25,230,219.05,220,2846,0
GVKPIL,20150206,9.9,10.2,9.65,9.75,5001836,0
HANUNG,20150206,21.6,22.25,20.8,21.05,68611,0
HARITASEAT,20150206,218,224.9,215.35,217.65,3692,0
HARRMALAYA,20150206,49.4,49.85,46.4,47.1,18393,0
HATHWAY,20150206,63.35,63.9,61.8,63.05,60193,0
HATSUN,20150206,321,323.85,317.25,320.35,2953,0
HAVELLS,20150206,249.4,250.7,243,244.4,2025770,0
HBLPOWER,20150206,38,38.65,36.15,36.45,919059,0
HBSTOCK,20150206,12.8,13.4,12.4,12.5,10045,0
HCC,20150206,34.05,34.2,32.1,32.3,4613128,0
HCIL,20150206,22.7,23,21.85,22.15,11591,0
HCL-INSYS,20150206,46.2,48.75,45.15,46.05,2486352,0
HCLTECH,20150206,1970,1997,1945.3,1954.7,1005962,0
HDFC,20150206,1245,1289.8,1244.3,1280.55,2615151,0
HDFCBANK,20150206,1077,1078.95,1050.05,1053.5,1725780,0
HDFCMFGETF,20150206,2611,2639.9,2611,2632.4,1139,0
HDIL,20150206,106.6,115.45,106.6,114.55,33500539,0
HEG,20150206,214.15,217.95,206.5,208.6,52932,0
HEIDELBERG,20150206,86,86,80.2,81.5,189058,0
HELIOSMATH,20150206,60.2,63.9,60.1,60.95,119270,0
HERCULES,20150206,208.9,208.9,199,200.35,13879,0
HERITGFOOD,20150206,362.9,368,350,360.9,33935,0
HEROMOTOCO,20150206,2847.2,2852.95,2771.25,2776.3,544388,0
HEXATRADEX,20150206,24,25.3,24,24,7504,0
HEXAWARE,20150206,233.95,237.45,227.5,230.55,1465640,0
HFCL,20150206,17.05,17.25,16.6,16.65,2947155,0
HGS,20150206,648.95,660,617,621,18009,0
HIKAL,20150206,750.9,769,732.7,737.2,3375,0
HIL,20150206,633.05,639.4,628,630.7,7354,0
HILTON,20150206,17.2,18.8,16,17.4,2217,0
HIMATSEIDE,20150206,85.95,86,82.8,83.55,78838,0
HINDALCO,20150206,148,150,145.65,147.3,5623571,0
HINDCOMPOS,20150206,1315,1359.9,1233.6,1262.25,436,0
HINDCOPPER,20150206,69,70.6,67.75,69.85,372806,0
HINDDORROL,20150206,19.5,20,18.35,19.15,146622,0
HINDMOTORS,20150206,7.6,7.6,7.3,7.35,86608,0
HINDNATGLS,20150206,126.1,129.5,126,127.15,950,0
HINDOILEXP,20150206,35.7,37.85,35.7,36.4,1032849,0
HINDPETRO,20150206,601.7,609.9,579.1,583.6,1278114,0
HINDSYNTEX,20150206,13.85,15.2,13.85,15.2,18754,0
HINDUJAFO,20150206,45,45,36,37.35,336,0
HINDUJAVEN,20150206,335.9,338,328.65,333.4,16169,0
HINDUNILVR,20150206,906,915.85,899.4,905.75,717674,0
HINDZINC,20150206,172.4,172.4,167.1,169.85,870314,0
HIRECT,20150206,88.9,90.75,87.1,87.6,10791,0
HITACHIHOM,20150206,1088.6,1102.95,1050,1056.8,73181,0
HITECHGEAR,20150206,349.05,349.05,329,333.15,14347,0
HITECHPLAS,20150206,120.2,122.4,118.05,118.9,6074,0
HMT,20150206,61,61.95,57.1,57.65,396479,0
HMVL,20150206,229.3,229.8,225,227.05,67702,0
HNGSNGBEES,20150206,2045,2045,1990,1990,11,0
HOCL,20150206,19.7,20,18.6,18.95,54273,0
HONAUT,20150206,7249.15,7249.2,6802.1,7115.15,1756,0
HONDAPOWER,20150206,862.8,900.4,860,877.35,5970,0
HOTELEELA,20150206,22.65,22.9,22.15,22.25,241868,0
HOTELRUGBY,20150206,5.4,5.4,4.55,4.55,115,0
HOVS,20150206,153.15,157.7,150,150.75,21102,0
HSIL,20150206,396,402.6,395,398,59329,0
HTMEDIA,20150206,135.2,135.2,133,133.65,66686,0
HUBTOWN,20150206,104.15,111.05,101.9,102.65,114815,0
IBREALEST,20150206,76.8,80.9,76.6,80.15,10140539,0
IBSEC,20150206,32.55,32.8,30.75,31.3,1251155,0
IBULHSGFIN,20150206,586.05,597.8,580.25,586.45,568721,0
IBWSL,20150206,13.15,13.5,12.8,12.95,44673,0
ICICIBANK,20150206,336,340,327.7,329.35,16192519,0
ICIL,20150206,461,461.95,430,441.6,64485,0
ICNX100,20150206,89.1,89.1,88.6,88.6,32,0
ICRA,20150206,3291.05,3314.05,3291.05,3299.95,1873,0
ICSA,20150206,4.05,4.3,3.95,4,38680,0
IDBI,20150206,65,66.6,63.15,65.8,7505354,0
IDBIGOLD,20150206,2669.95,2670,2637,2666,55,0
IDEA,20150206,154.25,155.9,153,155.05,3162936,0
IDFC,20150206,166.7,169.6,165,165.8,4914255,0
IFBAGRO,20150206,285.85,303.6,275.9,285.65,17808,0
IFBIND,20150206,465.05,465.05,452.4,460.2,23115,0
IFCI,20150206,37.55,38.7,36.85,37.05,10715544,0
IFGLREFRAC,20150206,142,146.4,135.65,139.4,16803,0
IGARASHI,20150206,332,332,320.95,323.1,18262,0
IGL,20150206,464.8,467.25,455.7,459.6,169585,0
IGOLD,20150206,2600.05,2626.95,2586.25,2591.5,563,0
IGPL,20150206,49.6,50.9,48.5,48.65,2530,0
IIFL,20150206,180.05,180.05,175,175.4,26266,0
IIFLNIFTY,20150206,910,910,897.5,897.5,39,0
IITL,20150206,85,85,82.05,82.05,51,0
IL&FSENGG,20150206,59.5,62.65,57.6,59.6,72339,0
IL&FSTRANS,20150206,206.6,212,205,206.35,136179,0
IMFA,20150206,211,216.95,209,211.8,2866,0
IMPAL,20150206,705,705,686.95,689.4,265,0
IMPEXFERRO,20150206,2.5,2.5,2.3,2.3,38676,0
INDBANK,20150206,13.45,13.45,12.2,12.4,29996,0
INDHOTEL,20150206,122.6,123.4,119.5,120.9,586983,0
INDIACEM,20150206,96.45,103.8,88.15,101.25,9003917,0
INDIAGLYCO,20150206,106.1,107.25,103.05,103.5,60991,0
INDIANB,20150206,181,181,175.65,177.8,517604,0
INDIANCARD,20150206,118,130,116.6,117.55,492,0
INDIANHUME,20150206,337,339.8,320,322.05,12597,0
INDLMETER,20150206,77,77,74.5,76,4861,0
INDNIPPON,20150206,456,467.65,442.65,450.95,2249,0
INDOCO,20150206,322,327.95,313.05,315.6,32159,0
INDORAMA,20150206,21.15,21.15,20.55,20.55,19418,0
INDOSOLAR,20150206,16.25,16.25,16.25,16.25,169086,0
INDOTECH,20150206,220,220,202,205.35,25118,0
INDOTHAI,20150206,17.7,17.7,17.55,17.7,1995,0
INDOWIND,20150206,5.65,5.65,5.15,5.3,106652,0
INDRAMEDCO,20150206,62.55,62.55,59.7,60.4,160798,0
INDSWFTLAB,20150206,30.9,31.3,28.7,30.3,219019,0
INDSWFTLTD,20150206,5.9,6.1,5.7,5.7,2485,0
INDTERRAIN,20150206,615,615,573,593.3,15051,0
INDUSFILA,20150206,2.7,2.7,2.7,2.7,40,0
INDUSINDBK,20150206,863.8,868.3,840.5,845.3,465226,0
INFINITE,20150206,145.1,147.95,143,143.4,23622,0
INFOMEDIA,20150206,3.7,3.95,3.65,3.7,2095,0
INFRABEES,20150206,329.89,334.9,322.1,331.72,620,0
INFRATEL,20150206,379.4,381,374.8,378.25,1762202,0
INFY,20150206,2205,2247.8,2188.5,2230.5,1863432,0
INGERRAND,20150206,876,915,861.5,901.6,50200,0
INGVYSYABK,20150206,918,918,885.9,889.2,203032,0
INIFTY,20150206,89,89.95,89,89,337,0
INNOIND,20150206,15,15,14,14.5,4470,0
INOXLEISUR,20150206,176,177.5,173.2,174.95,67523,0
INSECTICID,20150206,831,839,811,819.3,6530,0
INTELLECT,20150206,115.85,117.25,112.5,113.2,1082292,0
INVENTURE,20150206,11.5,11.75,11.5,11.5,4240,0
IOB,20150206,50,52.95,48,50.15,6921982,0
IOC,20150206,333,335.95,325.1,327.55,567830,0
IOLCP,20150206,41.9,49.4,33.3,47.8,115143,0
IPAPPM,20150206,270,273.45,257.6,259.2,47030,0
IPCALAB,20150206,633,633,599,614.95,201990,0
IRB,20150206,254.7,263.7,254.2,260.45,2912893,0
ISFT,20150206,158,165.95,157.8,165.95,139977,0
ISMTLTD,20150206,15.1,15.1,14,14.1,39980,0
ITC,20150206,366.1,374.4,366.1,373.5,4883250,0
ITDCEM,20150206,483.1,489,469.8,473.1,6506,0
ITI,20150206,33,33,31.65,31.9,184761,0
IVC,20150206,16.7,17.95,16.7,17.45,178296,0
IVP,20150206,52,52,49.3,49.35,480,0
IVRCLINFRA,20150206,16.9,16.95,16.15,16.3,1253317,0
J&KBANK,20150206,142,144.3,133.2,135.05,797407,0
JAGRAN,20150206,135.9,135.9,131.1,132.3,39250,0
JAGSNPHARM,20150206,35.6,35.95,32.45,34.05,34985,0
JAIBALAJI,20150206,14.9,15.5,14.55,15.45,49826,0
JAICORPLTD,20150206,70,72,67.25,68.35,1669976,0
JAIHINDPRO,20150206,16.9,16.9,15.3,16,1222,0
JAMNAAUTO,20150206,183.2,185.85,179.15,180.25,37323,0
JAYAGROGN,20150206,124.1,124.15,121.55,122.05,6075,0
JAYBARMARU,20150206,140.2,144.65,136.15,137.25,8011,0
JAYNECOIND,20150206,11.2,11.6,11.05,11.15,54877,0
JAYSREETEA,20150206,81.05,82.05,78.1,79,53211,0
JBCHEPHARM,20150206,195,195,187.5,189.7,134093,0
JBFIND,20150206,254.65,258.2,245.15,247.45,173795,0
JBMA,20150206,209,238,208.95,220.9,622063,0
JCTEL,20150206,0.7,0.7,0.6,0.6,4676,0
JENSONICOL,20150206,5,5.1,5,5.05,41741,0
JETAIRWAYS,20150206,475.5,482.3,445,473.7,3067872,0
JINDALPHOT,20150206,149,157,149,156.2,17635,0
JINDALPOLY,20150206,234,234,218.35,220.95,84256,0
JINDALSAW,20150206,79,80.4,77.05,77.4,691181,0
JINDALSTEL,20150206,146.1,147.35,140,142.05,4937771,0
JINDCOT,20150206,12.3,12.3,11.4,11.5,49165,0
JINDRILL,20150206,160.05,166,157.2,159.65,2777,0
JINDWORLD,20150206,110,110,107.3,109.5,65,0
JISLDVREQS,20150206,49.9,51,48.15,48.5,21414,0
JISLJALEQS,20150206,69.25,70.5,66.3,67.45,4308245,0
JKCEMENT,20150206,709,716.4,687,695.45,17742,0
JKIL,20150206,539.7,549.8,510,535.85,78438,0
JKLAKSHMI,20150206,393.55,394.8,375.2,377.85,267127,0
JKPAPER,20150206,36.45,37.15,34.55,35.25,195230,0
JKTYRE,20150206,116.5,117.25,108.1,108.8,1362906,0
JMCPROJECT,20150206,171.05,171.05,162,163,14994,0
JMFINANCIL,20150206,54.5,54.65,52.75,53.8,546638,0
JMTAUTOLTD,20150206,161,161.05,155.15,159.7,5571,0
JOCIL,20150206,120,120.5,115,115.6,2897,0
JPASSOCIAT,20150206,26.25,26.7,25.5,25.8,27569099,0
JPINFRATEC,20150206,20.4,20.75,19.7,20.15,1392502,0
JPOLYINVST,20150206,86.85,87.55,85,86.3,6036,0
JPPOWER,20150206,11.65,11.7,11.4,11.45,5213340,0
JSL,20150206,32.85,33.2,31.2,31.45,104223,0
JSWENERGY,20150206,105,106.35,97.85,102.15,6615874,0
JSWHL,20150206,988,988,962.2,972,13155,0
JSWSTEEL,20150206,978.8,984.7,954,960.85,471895,0
JUBILANT,20150206,158.5,163.6,156.2,161.1,266965,0
JUBLFOOD,20150206,1433.95,1509.7,1410,1475.75,2001544,0
JUBLINDS,20150206,72,73,70.1,70.7,3562,0
JUNIORBEES,20150206,192.2,193.99,192.02,193.02,3998,0
JUSTDIAL,20150206,1500,1529.65,1461.5,1480.5,120703,0
JVLAGRO,20150206,21.45,21.5,20.5,20.6,31863,0
JYOTHYLAB,20150206,291.9,299.5,289.05,298.4,627613,0
JYOTISTRUC,20150206,34.95,35,33.15,33.3,311552,0
KABRAEXTRU,20150206,88.85,89.95,84,84.75,23195,0
KAJARIACER,20150206,765,773.9,752,766.45,138082,0
KAKATCEM,20150206,106.05,108.75,103.6,104.45,5490,0
KALINDEE,20150206,157.75,159.5,143.65,148.15,624374,0
KALPATPOWR,20150206,239.7,242,226,230.55,127328,0
KAMATHOTEL,20150206,72.9,72.9,69,71.45,1210,0
KANANIIND,20150206,10.3,10.3,10.25,10.25,7828,0
KANORICHEM,20150206,44,45,41.1,42.5,235647,0
KANSAINER,20150206,2374.05,2386.95,2327.4,2352.4,12603,0
KARMAENG,20150206,29.8,31.45,28,30.05,1751,0
KARURVYSYA,20150206,576,585,575.1,580.8,126088,0
KAUSHALYA,20150206,8.75,8.75,7.15,7.15,15774,0
KAVVERITEL,20150206,14.15,15,14,14.45,12169,0
KBIL,20150206,4265,4325,4180.05,4189.55,84,0
KCP,20150206,69.2,72.4,68.5,69.5,67044,0
KCPSUGIND,20150206,21.1,21.4,20.05,20.2,91033,0
KEC,20150206,85.55,87.7,82.15,84,556919,0
KECL,20150206,29.5,30.6,28.65,29.2,7729,0
KEI,20150206,59,59.75,56.5,57.55,173061,0
KEMROCK,20150206,24.3,24.9,22.95,23.1,13266,0
KERNEX,20150206,63.4,63.4,59.85,60,51662,0
KESARENT,20150206,25,25,21.45,21.45,105,0
KESORAMIND,20150206,130,141.75,126.8,138.85,2114765,0
KGL,20150206,1.3,1.3,1.2,1.3,774936,0
KHAITANELE,20150206,45,49.4,44.1,44.45,3032,0
KHANDSE,20150206,18.1,18.1,18.1,18.1,5,0
KICL,20150206,1425,1425,1301,1322.55,1817,0
KIL,20150206,43.2,44.45,42.05,43.7,10990,0
KILITCH,20150206,42.2,44,41.3,42.6,11733,0
KIRIINDUS,20150206,74,74,67.25,70,26927,0
KIRLOSBROS,20150206,214,214,200,205.8,16144,0
KIRLOSENG,20150206,297.4,297.4,276.65,279.75,18084,0
KIRLOSIND,20150206,565.5,573.5,565,571.3,337,0
KITEX,20150206,510.7,516.45,495,498.85,67841,0
KKCL,20150206,1800.25,1934.95,1728,1755.4,2967,0
KMSUGAR,20150206,3.8,3.9,3.6,3.6,15380,0
KNRCON,20150206,402.8,402.8,367.05,372.35,46785,0
KOHINOOR,20150206,48.1,48.6,46.95,47.2,65667,0
KOKUYOCMLN,20150206,67.85,68.3,66.25,66.95,25488,0
KOLTEPATIL,20150206,196.8,206.65,196.8,202.6,491618,0
KOPRAN,20150206,53.5,54.2,51.1,51.5,220916,0
KOTAKBANK,20150206,1287.9,1288.3,1262.85,1266.9,608270,0
KOTAKBKETF,20150206,190,192,187.05,189.81,814,0
KOTAKGOLD,20150206,2533.7,2554.45,2530.2,2550.1,1811,0
KOTAKNIFTY,20150206,873,873.95,867.4,868.83,2888,0
KOTAKPSUBK,20150206,380,383.9,375,376.15,19574,0
KOTARISUG,20150206,7.65,7.8,7.5,7.8,27760,0
KOTHARIPET,20150206,14.5,15.05,13.75,14.95,19363,0
KOTHARIPRO,20150206,226.4,228.9,222.05,223.1,3579,0
KPIT,20150206,211.95,214.7,207.45,211.75,1268591,0
KPRMILL,20150206,437.5,446,419,424.9,256291,0
KRBL,20150206,134.25,138.75,128.35,134.45,834629,0
KRISHNAENG,20150206,1.15,1.15,1.15,1.15,2500,0
KSBPUMPS,20150206,730.5,735.9,706.65,711.6,3872,0
KSCL,20150206,868,892.9,861,875.75,267035,0
KSERASERA,20150206,4.7,4.7,4.3,4.3,975830,0
KSK,20150206,78.2,79.4,78.2,78.95,48352,0
KSL,20150206,148.9,148.9,140,142.45,93777,0
KTIL,20150206,514.65,514.7,471,483.2,8015,0
KTKBANK,20150206,133.3,133.75,128.55,129.85,3392386,0
KWALITY,20150206,38.9,39.25,38.5,38.6,325178,0
L&TFH,20150206,67.1,67.25,66.3,66.55,2069099,0
LAKPRE,20150206,46,46,44.05,44.2,700,0
LAKSHMIEFL,20150206,15,15,13.2,13.6,62831,0
LAKSHVILAS,20150206,97.8,98.4,95.45,97,829992,0
LAMBODHARA,20150206,164.7,169.95,155,155.1,9912,0
LAOPALA,20150206,419.9,419.9,341.1,364.5,199249,0
LAXMIMACH,20150206,3802.85,3856,3739.95,3753.6,3489,0
LCCINFOTEC,20150206,0.3,0.4,0.3,0.4,6396,0
LGBBROSLTD,20150206,581.8,585,570,572.15,7814,0
LGBFORGE,20150206,4.7,4.75,4.35,4.55,43717,0
LIBERTSHOE,20150206,255.05,256.05,247.1,252.9,59217,0
LICHSGFIN,20150206,460.95,462.7,447.1,452.05,1922430,0
LICNMFET,20150206,13.75,13.79,13.69,13.71,70994,0
LINDEINDIA,20150206,443.35,444.6,429.1,439.9,7397,0
LIQUIDBEES,20150206,1000,1000.01,999.99,999.99,195165,0
LITL,20150206,6.1,6.45,5.9,6.35,11088219,0
LLOYDELENG,20150206,134,135.8,130.5,132.3,67814,0
LML,20150206,8.1,8.1,7.9,7.95,71333,0
LOGIXMICRO,20150206,26.35,27.2,24,26.25,60284,0
LOKESHMACH,20150206,38.5,39.5,37.05,38.95,1602,0
LOTUSEYE,20150206,11.9,11.9,10.35,11.05,8414,0
LOVABLE,20150206,381.7,383,367,369.9,77185,0
LPDC,20150206,4.35,4.35,3.9,4,6560,0
LT,20150206,1682,1694,1663,1683.55,1473747,0
LUMAXAUTO,20150206,53.9,53.95,48.65,49.15,11587,0
LUMAXIND,20150206,411.15,412,386.25,397.3,12818,0
LUMAXTECH,20150206,356.05,357,345.45,348.25,13081,0
LUPIN,20150206,1578.1,1588,1552.8,1567.7,234610,0
LYKALABS,20150206,38.5,38.5,36.6,36.6,84696,0
LYPSAGEMS,20150206,68,69.05,65.1,65.1,24239,0
M&M,20150206,1177.1,1180.2,1143,1149.75,2092051,0
M&MFIN,20150206,255.7,257.5,248.5,251.85,1147992,0
M100,20150206,13.72,13.72,13.35,13.35,4438,0
M50,20150206,82.01,83,81.85,82.14,6003,0
MAANALU,20150206,41.85,43,37.55,39.05,3615,0
MADHAV,20150206,40.6,41.6,38.3,39.65,9557,0
MADHUCON,20150206,35.9,36.75,34.95,35.1,74346,0
MADRASFERT,20150206,18.85,19.4,17.9,18.1,39297,0
MAGMA,20150206,97.85,98.55,95.05,95.8,80836,0
MAGNUM,20150206,2.7,2.8,2.7,2.8,1602,0
MAHABANK,20150206,40.4,40.95,40.05,40.35,133129,0
MAHINDCIE,20150206,224.05,226.35,217.6,221.85,173298,0
MAHLIFE,20150206,492,492.25,475,478.25,16199,0
MAHSCOOTER,20150206,940,940,906,908.65,4286,0
MAHSEAMLES,20150206,215.65,215.65,207.3,208.7,22580,0
MAITHANALL,20150206,213.45,216,197,202.95,68336,0
MAKE,20150206,1299,1335,1185.05,1266,145004,0
MALUPAPER,20150206,12.8,12.8,12,12.05,1210,0
MANAKSIA,20150206,52.3,53,48.1,49.2,4009,0
MANALIPETC,20150206,17.1,17.75,16.35,16.8,1735034,0
MANAPPURAM,20150206,35.45,35.5,34.25,34.55,1659132,0
MANDHANA,20150206,280,280,275,276.15,9350,0
MANGALAM,20150206,19.75,19.75,18.75,18.85,5916,0
MANGCHEFER,20150206,88.95,88.95,87.9,88.2,147790,0
MANGLMCEM,20150206,318.95,322.15,307.05,309.35,37104,0
MANGTIMBER,20150206,10.7,11.5,10.7,10.8,3370,0
MANINDS,20150206,56.95,58.85,56.7,57.4,151500,0
MANINFRA,20150206,42,42.8,40.25,40.65,1364726,0
MANJUSHREE,20150206,440.1,445.9,425,445,4590,0
MANUGRAPH,20150206,40,40.15,37.4,39.1,8284,0
MARALOVER,20150206,24.85,26,23.5,24.75,63338,0
MARICO,20150206,357.7,357.7,349.7,352.6,727340,0
MARKSANS,20150206,59,60.75,56.25,57,1532563,0
MARUTI,20150206,3529.75,3533.5,3490,3502.6,198214,0
MASTEK,20150206,383.4,391,368.5,372.55,158276,0
MAWANASUG,20150206,9.9,10.65,9.3,9.65,3693,0
MAX,20150206,480.85,488.6,462.05,471,466121,0
MAXWELL,20150206,43,45.6,41.55,45.2,519450,0
MAYURUNIQ,20150206,461.75,464.9,451,455.5,15759,0
MBECL,20150206,100.65,102.35,93.6,94.7,261707,0
MBLINFRA,20150206,442,442,418.05,434.7,159070,0
MCDHOLDING,20150206,36.8,36.8,34.55,35.5,7550,0
MCDOWELL-N,20150206,3408,3440,3342,3370.8,125672,0
MCLEODRUSS,20150206,212.3,212.3,205.2,208.95,226791,0
MCX,20150206,864.5,870,848.1,850.45,217671,0
MEGASOFT,20150206,5.4,5.9,5.35,5.9,67506,0
MEGH,20150206,23,24.3,22.75,23.7,583203,0
MELSTAR,20150206,4.55,4.55,4.55,4.55,1411,0
MERCATOR,20150206,20.5,20.5,19.6,19.7,628722,0
MERCK,20150206,898,906.8,850.75,856.5,56077,0
METKORE,20150206,8,8,6.9,7.4,16958,0
MGOLD,20150206,2620,2637.95,2610.05,2630,667,0
MHRIL,20150206,263.95,265,257,258.1,26885,0
MIC,20150206,9.25,9.7,8.6,9.2,541675,0
MICROSEC,20150206,74.05,75,72.5,72.75,2097,0
MINDACORP,20150206,80.1,82.5,77,77.8,2293,0
MINDAIND,20150206,585,599.2,571.05,576,3486,0
MINDTREE,20150206,1336.15,1376.5,1336.15,1358.7,280237,0
MIRCELECTR,20150206,10.4,11.9,10.25,11.5,753467,0
MIRZAINT,20150206,77.35,78.45,73.5,74.25,487617,0
MMFL,20150206,586.55,594,562,570.75,21934,0
MMTC,20150206,57.4,57.75,56.2,56.5,358520,0
MOHITIND,20150206,46,46.7,43.1,44.9,25319,0
MOIL,20150206,290,292.65,288.5,289.95,36916,0
MONNETISPA,20150206,60.55,60.8,57.85,58.6,102419,0
MONSANTO,20150206,3440.45,3545,3370,3397.8,25530,0
MONTECARLO,20150206,570,598.2,561.35,565.3,559150,0
MORARJEE,20150206,45.55,46,43.5,43.85,3671,0
MOREPENLAB,20150206,9.95,10.25,9.4,9.5,627691,0
MOSERBAER,20150206,10.35,10.5,10,10.05,917363,0
MOTHERSUMI,20150206,438,439.45,426,428.1,900807,0
MOTILALOFS,20150206,293.25,312.9,293.25,298.95,69444,0
MOTOGENFIN,20150206,46,46,42.75,43.15,4928,0
MPHASIS,20150206,355,357.85,349.2,352.25,69073,0
MPSLTD,20150206,844.75,848.95,795,826.1,25257,0
MRF,20150206,39850,39974,38500,38837.4,7886,0
MRO-TEK,20150206,14.15,14.45,13.1,13.5,32617,0
MRPL,20150206,53.8,55,53.35,54,322139,0
MSPL,20150206,14.6,14.85,14.4,14.8,3951,0
MTEDUCARE,20150206,119.8,120.45,111,113.8,102898,0
MTNL,20150206,28.95,28.95,27.5,27.6,1370549,0
MUDRA,20150206,10.15,10.6,10,10,2630,0
MUKANDENGG,20150206,34.1,34.75,33.25,33.85,6045,0
MUKANDLTD,20150206,53,54,52.5,52.8,32367,0
MUKTAARTS,20150206,27.35,27.45,26.55,26.95,2084,0
MUNJALAU,20150206,87.35,90,85.55,86.6,41788,0
MUNJALSHOW,20150206,204.5,207.7,186.65,188.75,139981,0
MURLIIND,20150206,5.1,5.1,5.1,5.1,200,0
MURUDCERA,20150206,20,20.9,19.15,19.5,2754,0
MUTHOOTFIN,20150206,216,216.8,212.65,213.7,183456,0
MVL,20150206,0.6,0.65,0.55,0.6,190095,0
MYSOREBANK,20150206,546,548.3,526.6,531.3,7410,0
N100,20150206,256.99,256.99,252.56,253.61,1124,0
NAGAROIL,20150206,4.05,4.1,3.85,3.9,86766,0
NAGREEKCAP,20150206,16,18.45,16,18,85,0
NAGREEKEXP,20150206,23.2,24.45,22.4,23.35,2657,0
NAHARCAP,20150206,71.2,74.45,70.1,71,4983,0
NAHARINDUS,20150206,52.75,53.8,52.65,53,1532,0
NAHARPOLY,20150206,21.5,22.25,21,21.5,1990,0
NAHARSPING,20150206,92.8,93.8,89.55,90,21131,0
NAKODA,20150206,1.9,1.9,1.75,1.75,523081,0
NATCOPHARM,20150206,1369.35,1394,1360,1368.65,14831,0
NATHBIOGEN,20150206,127.75,127.85,125.25,127.85,20660,0
NATIONALUM,20150206,49.9,49.9,49,49.25,1336890,0
NATNLSTEEL,20150206,18.5,18.95,18.15,18.15,15248,0
NAUKRI,20150206,798,823.95,777,804.25,78882,0
NAVINFLUOR,20150206,710,710.05,682,685.85,8516,0
NAVNETEDUL,20150206,108.1,108.8,105.6,106.2,14867,0
NBCC,20150206,836,840.7,801.1,807,270657,0
NBVENTURES,20150206,192.6,196.8,178,180.45,19936,0
NCC,20150206,71.15,73.25,70.1,70.65,2251069,0
NCLIND,20150206,46.4,47,43.6,43.75,17982,0
NCOPPER,20150206,2.4,2.45,2.3,2.4,21168,0
NDL,20150206,69.05,69.95,65.85,66.45,158640,0
NDTV,20150206,104,105.7,93.7,94.95,261921,0
NECLIFE,20150206,35.1,35.45,33.55,33.95,225932,0
NELCAST,20150206,43.5,44.5,41.5,41.9,26608,0
NELCO,20150206,82.2,83.8,78.2,78.9,92496,0
NEPCMICON,20150206,2.9,2.9,2.9,2.9,5899,0
NESCO,20150206,1649.4,1649.4,1629.65,1631.7,2010,0
NESTLEIND,20150206,6900,6970,6850,6884.55,8881,0
NETWORK18,20150206,58.1,58.1,56.25,56.45,442693,0
NEULANDLAB,20150206,390,397,337,346.55,116491,0
NEXTMEDIA,20150206,19.7,19.7,17.95,18.1,180212,0
NEYVELILIG,20150206,78.95,79.4,76.2,76.8,93468,0
NFL,20150206,38.8,38.95,37.2,37.5,582633,0
NGCT,20150206,0.75,0.75,0.75,0.75,2075,0
NHPC,20150206,19.9,20.15,19.65,20,5831316,0
NIBL,20150206,38.2,38.2,36.65,36.75,425,0
NICCO,20150206,0.65,0.65,0.55,0.55,803,0
NIFTYBEES,20150206,880.85,893,876,879.95,62276,0
NIITLTD,20150206,42,42.45,41,41.2,429491,0
NIITTECH,20150206,348.75,350.85,341,344.3,44211,0
NILKAMAL,20150206,441.7,441.7,420.55,423.3,31040,0
NIPPOBATRY,20150206,800,820,715,726.15,47517,0
NITCO,20150206,20.15,20.6,19.05,19.55,52132,0
NITESHEST,20150206,11.5,11.65,10.8,10.95,51716,0
NITINFIRE,20150206,34.05,35.1,33.5,34.9,240942,0
NITINSPIN,20150206,30.25,30.5,29.05,29.3,90885,0
NMDC,20150206,138,141.6,135.5,141.05,4691143,0
NOCIL,20150206,37.95,38.2,36.5,36.6,591580,0
NOESISIND,20150206,0.5,0.5,0.5,0.5,500,0
NOIDATOLL,20150206,34.3,34.3,33.75,33.9,103846,0
NORBTEAEXP,20150206,6.3,6.3,6.3,6.3,479,0
NRBBEARING,20150206,133.5,133.5,120.65,124.95,66213,0
NSIL,20150206,755,755,750,750,222,0
NTPC,20150206,140.15,140.75,138.3,140,4980413,0
NUCLEUS,20150206,181.2,183.8,175.25,175.6,28128,0
NUTEK,20150206,0.65,0.7,0.55,0.65,166496,0
OBEROIRLTY,20150206,278.5,281.95,272.1,274.25,1162373,0
OCL,20150206,559.85,559.85,534.9,552.55,48954,0
OFSS,20150206,3320.2,3365,3281.15,3318.15,6402,0
OIL,20150206,536.5,552.9,536.5,547,358329,0
OILCOUNTUB,20150206,35.3,35.3,33.95,34.1,15677,0
OISL,20150206,23.9,23.9,19.3,19.9,17720,0
OMAXAUTO,20150206,49.25,49.5,46.35,46.55,10941,0
OMAXE,20150206,128.55,129.25,128,128.45,589604,0
OMKARCHEM,20150206,168.05,170.45,164.05,167.25,114796,0
OMMETALS,20150206,36.45,36.45,34,34.25,115843,0
OMNITECH,20150206,7.9,8.15,7.9,8,2925,0
ONELIFECAP,20150206,127.1,127.1,118.75,122.5,11271,0
ONGC,20150206,360,361.25,347.7,351,3889739,0
ONMOBILE,20150206,97.05,99.8,88.5,90.75,4117142,0
ONWARDTEC,20150206,50,51,49.5,50.5,3026,0
OPTOCIRCUI,20150206,23.1,23.25,22.2,22.3,997659,0
ORBITCORP,20150206,13,13,12.25,12.5,777520,0
ORBTEXP,20150206,403,406,388.55,400.15,9265,0
ORCHIDCHEM,20150206,64,71.45,63.15,65.8,4421382,0
ORIENTABRA,20150206,23.2,23.2,22.3,22.7,43947,0
ORIENTALTL,20150206,2.5,2.5,2.5,2.5,100,0
ORIENTBANK,20150206,249.2,253.95,244.2,246.5,2568082,0
ORIENTBELL,20150206,100.5,100.5,96.05,97,17757,0
ORIENTCEM,20150206,186.65,190.05,182.75,186.85,640090,0
ORIENTHOT,20150206,27,27,22,22.6,23852,0
ORIENTPPR,20150206,22.85,23,21.1,21.5,226952,0
ORIENTREF,20150206,113.7,114.7,108.75,112,20261,0
ORISSAMINE,20150206,3035,3035,2912,3006.35,2966,0
OUDHSUG,20150206,19.8,20,19.05,19.1,2293,0
PAEL,20150206,15.3,15.5,15.3,15.3,3435,0
PAGEIND,20150206,11781.05,11851,11582.05,11644.05,5769,0
PALRED,20150206,18,18,16.85,16.95,31051,0
PANACEABIO,20150206,140,140.25,134.05,135.05,22722,0
PANAMAPET,20150206,59.75,60.25,58.7,60.25,642,0
PANORAMUNI,20150206,11.65,12.75,11.4,11.5,31566,0
PAPERPROD,20150206,219,219,210.2,213.25,26966,0
PARABDRUGS,20150206,9.2,9.2,8.75,8.9,24235,0
PARACABLES,20150206,2.8,2.8,2.65,2.7,15627,0
PARAPRINT,20150206,0.45,0.55,0.45,0.45,1008,0
PARASPETRO,20150206,0.3,0.3,0.25,0.25,61830,0
PARRYSUGAR,20150206,18.5,19.45,17.65,18.45,353,0
PARSVNATH,20150206,18.2,19.55,17.85,19.15,1010133,0
PATELENG,20150206,93.2,94.25,90.15,91.2,183497,0
PATINTLOG,20150206,126.9,133,119,120.9,229854,0
PATSPINLTD,20150206,7.7,8,7.55,7.9,1603,0
PBAINFRA,20150206,21,21.85,20.6,20.7,6566,0
PCJEWELLER,20150206,276,278,240.1,245,2339067,0
PDPL,20150206,21.6,21.8,21.6,21.65,2351,0
PDSMFL,20150206,195,195.95,191,193.5,2749,0
PDUMJEPULP,20150206,14.9,15.45,14.3,15.4,1403,0
PEARLPOLY,20150206,15,16,14.55,15,3807,0
PEL,20150206,837.55,854,830.1,833.85,45731,0
PENIND,20150206,60.1,60.5,56.6,57.4,438933,0
PENINLAND,20150206,35,35.15,33.9,34.2,144818,0
PERSISTENT,20150206,1673.95,1695,1620,1670.25,49760,0
PETRONENGG,20150206,158.95,158.95,147.1,147.55,1181,0
PETRONET,20150206,181.35,186,179.1,184.2,4528850,0
PFC,20150206,280,286,276.3,283.25,1670949,0
PFIZER,20150206,2005,2082.3,2001,2013.9,62300,0
PFOCUS,20150206,47.25,48,45,45.75,119699,0
PFRL,20150206,121,121.8,116,120.15,7668,0
PFS,20150206,60.3,61.4,56.65,59.5,2782056,0
PGEL,20150206,93.5,95.95,90.1,94.05,13639,0
PGHH,20150206,6282.45,6357,6206.15,6323.3,1942,0
PGIL,20150206,219,219,215,218,3249,0
PHILIPCARB,20150206,141.9,141.9,128.5,131.65,197783,0
PHOENIXLL,20150206,107,107,101,101.7,65119,0
PHOENIXLTD,20150206,385,397,385,393.8,12756,0
PIDILITIND,20150206,533.8,544.5,530.7,534.3,224035,0
PIIND,20150206,503,506.95,490,496,19854,0
PILIND,20150206,19,19.5,17.35,18.1,9302,0
PIONDIST,20150206,55.1,56,55.1,56,3150,0
PIONEEREMB,20150206,25,25,24.7,24.7,285,0
PIPAVAVDOC,20150206,53.9,53.9,50.85,51.25,2663476,0
PIRPHYTO,20150206,38,39.3,36.5,36.75,11059,0
PITTILAM,20150206,114,114.8,100.05,108.5,62245,0
PLASTIBLEN,20150206,269,269,250.25,257,10609,0
PLETHICO,20150206,38,39,36.75,38.4,40684,0
PNB,20150206,170.6,175.65,168.3,170.45,6248611,0
PNBGILTS,20150206,34.15,34.4,32.4,32.8,734755,0
PNC,20150206,13.5,15.4,13.5,13.95,12545,0
POCHIRAJU,20150206,44,44.9,41.75,43.6,50576,0
POLARIS,20150206,139.15,140.3,133.4,135.45,452621,0
POLYMED,20150206,492,494.1,478.5,488.6,10966,0
POLYPLEX,20150206,204.7,204.7,200,200.35,18332,0
PONNIERODE,20150206,178,202.9,178,194.65,1548,0
POWERGRID,20150206,142.4,145,141.6,143.45,1362844,0
PPAP,20150206,101,101,99.05,99.95,1418,0
PRADIP,20150206,2.35,2.4,2.05,2.25,32422,0
PRAENG,20150206,8.3,8.85,8.15,8.25,23043,0
PRAJIND,20150206,65.8,65.8,63,63.6,451794,0
PRAKASH,20150206,49.85,50.05,47.65,48.05,422722,0
PRAKASHCON,20150206,2.35,2.4,2.3,2.4,105112,0
PRAKASHSTL,20150206,130.8,137,129.95,132.8,45663,0
PRATIBHA,20150206,42.7,43.75,42.05,42.35,278800,0
PRECOT,20150206,65.8,67.4,65,66.95,1663,0
PRECWIRE,20150206,150.45,150.55,144,146.2,4411,0
PREMIER,20150206,51,52.4,50.5,50.6,6891,0
PRESSMN,20150206,35,36.1,33.9,34.8,31446,0
PRESTIGE,20150206,265.8,265.8,252,257.4,120337,0
PRICOL,20150206,41.2,41.4,39.05,39.3,253373,0
PRIMESECU,20150206,5,5.25,4.95,4.95,5015,0
PRISMCEM,20150206,98.15,99.5,87.25,91.5,763222,0
PROVOGE,20150206,6.9,7.1,6.6,6.9,109707,0
PROZONINTU,20150206,29.65,32,29.65,31.1,126277,0
PSB,20150206,58.65,61.9,56.3,57.6,972768,0
PSL,20150206,15.45,15.5,15,15.1,46634,0
PSUBNKBEES,20150206,418.12,420,399.6,405.34,8403,0
PTC,20150206,88,89.8,83.65,88.85,10465248,0
PTL,20150206,39.9,39.9,38,38.45,6022,0
PUNJABCHEM,20150206,107.05,109.5,100.25,104.35,3986,0
PUNJLLOYD,20150206,35.55,35.55,34.1,34.55,1085193,0
PURVA,20150206,82.65,83.45,80.1,81.9,211936,0
PVP,20150206,7.4,7.4,6.95,7.05,147185,0
PVR,20150206,682,692.6,676,687.25,40236,0
QGOLDHALF,20150206,1274.55,1284.85,1271,1275.3,624,0
RADAAN,20150206,0.75,0.75,0.75,0.75,2600,0
RADICO,20150206,94,96.4,91.55,94.7,447941,0
RAIN,20150206,37.3,38.5,37.2,38.05,410621,0
RAINBOWPAP,20150206,73,74.2,72.2,72.85,20862,0
RAIREKMOH,20150206,169.85,173,165,170.1,5760,0
RAJESHEXPO,20150206,169,172.8,161.95,164.3,249777,0
RAJOIL,20150206,1.4,1.5,1.4,1.45,45570,0
RAJRAYON,20150206,0.5,0.5,0.5,0.5,9797,0
RAJSREESUG,20150206,22.4,23,21.25,22,2533,0
RAJTV,20150206,118.4,118.4,116.5,117.1,465348,0
RAJVIR,20150206,50,50,48.5,49.5,3,0
RALLIS,20150206,227.55,234.6,225.15,228.65,230503,0
RAMANEWS,20150206,6.7,6.95,6.6,6.6,10686,0
RAMCOCEM,20150206,339,342.3,323,339.1,211412,0
RAMCOIND,20150206,99,99,87.6,88.75,811426,0
RAMCOSYS,20150206,530.65,554.9,511.7,519.9,189449,0
RAMKY,20150206,49.2,49.2,45.1,46.55,21240,0
RAMSARUP,20150206,2.2,2.2,2.1,2.1,1000,0
RANASUG,20150206,3,3,2.9,2.95,57181,0
RANBAXY,20150206,736,739.15,712.65,717.4,519863,0
RANEENGINE,20150206,580,580.05,528,580,4199,0
RANEHOLDIN,20150206,655,655,632,635.8,1433,0
RASOYPR,20150206,0.65,0.7,0.6,0.6,11424956,0
RATNAMANI,20150206,740,750,725,725.7,8345,0
RAYMOND,20150206,533,534.2,509.5,512,127613,0
RBL,20150206,344.5,344.5,318.6,321.4,1096,0
RCF,20150206,67.2,69.85,66.1,67.25,4668057,0
RCOM,20150206,71.5,72.6,70.1,70.75,6612868,0
RECLTD,20150206,323,331,320,327.85,1549086,0
REDINGTON,20150206,123.6,123.6,119.1,120.75,981152,0
REFEX,20150206,9.15,9.5,9.05,9.5,31212,0
REIAGROLTD,20150206,0.85,0.85,0.8,0.8,10790947,0
REISIXTEN,20150206,0.4,0.4,0.4,0.4,38000,0
RELAXO,20150206,661.3,665,613.3,632.4,23858,0
RELBANK,20150206,2044.04,2044.04,2005,2007,208,0
RELCAPITAL,20150206,463.3,467.9,455.05,458.95,1950535,0
RELCNX100,20150206,84.75,84.75,81.5,81.5,127,0
RELCONS,20150206,34,39.94,34,36.5,1183,0
RELDIVOPP,20150206,21,21,20,20,1302,0
RELGOLD,20150206,2475,2488,2465.6,2485,1062,0
RELIANCE,20150206,924.1,930,903,909.9,2067728,0
RELIGARE,20150206,366,366,346.85,351.9,118084,0
RELIGAREGO,20150206,2624.95,2664.9,2590,2664.9,255,0
RELINFRA,20150206,469.7,475.85,453.6,458.8,2080196,0
RELNIFTY,20150206,88.59,88.59,88.59,88.59,20,0
REMSONSIND,20150206,28.5,28.5,28.5,28.5,50,0
RENUKA,20150206,15.7,15.75,15.25,15.35,3444650,0
REPCOHOME,20150206,649,649,622.3,629.1,156636,0
REPRO,20150206,293.15,296.8,292.25,295,37192,0
RESPONIND,20150206,87.4,101.5,87.3,93.1,48317,0
REVATHI,20150206,397,397,376.25,379,343,0
RICOAUTO,20150206,44.5,44.8,42.55,42.85,304716,0
RIIL,20150206,462.9,470,453.1,455.35,208350,0
RJL,20150206,89.4,94,85.2,86.1,63965,0
RKDL,20150206,5.8,5.9,5.45,5.5,7814,0
RKFORGE,20150206,429.35,429.35,401,407.9,25658,0
RMCL,20150206,42.4,42.75,39.5,39.8,117338,0
RML,20150206,356.35,378,351.65,352.7,1415,0
RMMIL,20150206,1.25,1.3,1.2,1.3,29269,0
ROHITFERRO,20150206,9.1,9.25,8.4,8.65,64601,0
ROHLTD,20150206,42.95,42.95,42.1,42.15,1749,0
ROLTA,20150206,112,112.7,108.1,108.55,618413,0
ROSSELLIND,20150206,86,86.9,80,80.8,4836,0
RPGLIFE,20150206,112,132,107.3,118.55,370796,0
RPOWER,20150206,60.65,61,59.05,59.95,6967639,0
RPPINFRA,20150206,143.8,147.85,140,141.1,96187,0
RSSOFTWARE,20150206,243.8,249,229.3,232,286671,0
RSWM,20150206,205.15,209.5,201.6,202.6,13439,0
RSYSTEMS,20150206,89.75,91.4,86.4,88.75,74615,0
RTNINFRA,20150206,2.95,2.95,2.7,2.85,1107298,0
RTNPOWER,20150206,10.8,10.8,10.25,10.3,1060490,0
RUBYMILLS,20150206,295,295,285,287.3,3208,0
RUCHINFRA,20150206,9.35,9.65,8.95,9.3,2179,0
RUCHIRA,20150206,35.85,35.85,34.15,34.9,39720,0
RUCHISOYA,20150206,36.4,36.4,35.3,35.7,117445,0
RUPA,20150206,221.7,230,220.5,228.35,4193,0
RUSHIL,20150206,64.05,66.9,62.1,62.7,9298,0
SABTN,20150206,250,254.9,241.15,247.8,18636,0
SADBHAV,20150206,278.4,308,274.2,293.15,149434,0
SAGCEM,20150206,330,335,321.5,334.95,6219,0
SAHPETRO,20150206,45.4,45.4,42.45,42.95,49229,0
SAIL,20150206,73.85,74.25,71.2,73.65,1621151,0
SAKHTISUG,20150206,15.7,15.8,15.2,15.25,43395,0
SAKSOFT,20150206,178.5,178.5,165.95,165.95,2975,0
SAKUMA,20150206,20.65,20.7,20.65,20.7,513,0
SALORAINTL,20150206,45.55,45.55,42.5,43.5,277,0
SALSTEEL,20150206,2.2,2.2,2.15,2.15,5064,0
SAMTEL,20150206,1.3,1.4,1.2,1.2,103213,0
SANDESH,20150206,531.1,566.2,531.05,545.25,2322,0
SANGAMIND,20150206,79,79.35,75.8,77.35,9394,0
SANGHIIND,20150206,65.1,66.8,62.85,62.85,55009,0
SANGHVIFOR,20150206,38,38.5,34.9,36,11740,0
SANGHVIMOV,20150206,219.5,220.05,211.1,214.4,4337,0
SANOFI,20150206,3362.65,3410,3360,3366.95,2307,0
SANWARIA,20150206,6.95,6.95,6.3,6.65,57542,0
SARDAEN,20150206,193.25,198,184.35,185.75,178483,0
SAREGAMA,20150206,157.5,166.8,155.5,156.65,5227,0
SARLAPOLY,20150206,423.5,433.5,410.1,416.5,3016,0
SASKEN,20150206,222.1,223.65,212.2,216.8,60657,0
SATHAISPAT,20150206,46.6,47.7,45,47.6,14148,0
SBBJ,20150206,642,644.7,628.45,630.05,13754,0
SBIGETS,20150206,2609.85,2615.55,2572.25,2612.1,4009,0
SBIN,20150206,291,294.85,285.7,290.3,15985714,0
SBT,20150206,553,553,532,537.8,14338,0
SCHNEIDER,20150206,156.9,158,151,154.1,74981,0
SCI,20150206,55.95,56,54.3,54.55,284734,0
SDBL,20150206,205.5,209.5,201.35,207.85,20851,0
SEAMECLTD,20150206,112,112,105.35,108.15,19923,0
SEINV,20150206,275,275,266.9,266.9,10726,0
SELAN,20150206,295.2,303.1,286,289.2,78426,0
SELMCL,20150206,3.8,3.85,3.7,3.75,148068,0
SEPOWER,20150206,6.5,6.5,6.15,6.25,5520,0
SERVALL,20150206,4.05,4.2,3.95,3.95,548,0
SESHAPAPER,20150206,232.5,237.05,230,232,1308,0
SEZAL,20150206,4.95,5,4.5,4.5,3501,0
SFCL,20150206,95.5,101.9,95.5,99.15,16646,0
SGFL,20150206,3.85,4.2,3.85,4.2,3850,0
SGJHL,20150206,28.75,28.85,26,26.2,1174307,0
SHAHALLOYS,20150206,5,5,4.65,4.8,7565,0
SHAKTIPUMP,20150206,227.7,234.7,218,219.55,44559,0
SHALPAINTS,20150206,143,145.3,133.3,134.2,60453,0
SHANTIGEAR,20150206,130.25,133.15,126.1,126.6,48840,0
SHARDACROP,20150206,267.5,272.95,263.25,264.95,103817,0
SHARIABEES,20150206,188.5,188.5,187.95,188.09,51,0
SHARONBIO,20150206,24.7,25.6,24,24.3,389848,0
SHASUNPHAR,20150206,262.1,266.1,254.7,259.6,156358,0
SHEMAROO,20150206,215,215.45,206,208.4,113029,0
SHILPAMED,20150206,903.7,911.9,870,875.75,17097,0
SHILPI,20150206,43.5,45.25,41.3,41.6,131001,0
SHIRPUR-G,20150206,85,85,76,76.65,6693,0
SHIV-VANI,20150206,10.45,10.8,10,10.1,42883,0
SHIVAMAUTO,20150206,76,78.05,72,72.25,97473,0
SHIVTEX,20150206,42.5,43.25,41,41.35,9869,0
SHLAKSHMI,20150206,3.3,3.4,3.3,3.35,4799,0
SHOPERSTOP,20150206,481.75,492,456.3,466.45,40913,0
SHREECEM,20150206,10996.4,11200,10690.5,11073.05,18958,0
SHREERAMA,20150206,6,6.1,5.8,6,3075,0
SHRENUJ,20150206,50,52.2,48.55,51,99305,0
SHREYANIND,20150206,35,35.95,34.05,35.95,2181,0
SHREYAS,20150206,417,434.6,414,428.25,44758,0
SHRIASTER,20150206,6.95,7.3,6.95,7.3,1208,0
SHRIRAMCIT,20150206,2022.25,2081.1,1990,2078.75,3628,0
SHRIRAMEPC,20150206,34.75,35.3,32.65,32.9,40606,0
SHYAMTEL,20150206,30.55,30.55,30.1,30.25,2486,0
SICAGEN,20150206,15.05,15.15,13.55,14,25364,0
SICAL,20150206,172,172,161.6,162.85,48557,0
SIEMENS,20150206,1095,1128.7,1092,1108,406313,0
SIL,20150206,19,19.75,18.7,18.7,5600,0
SILINV,20150206,75,75,67,72,122,0
SIMBHSUGAR,20150206,13,13.25,12.65,12.9,2660,0
SIMPLEX,20150206,40.1,40.1,38.3,38.5,1897,0
SIMPLEXINF,20150206,359.85,373.05,355,367,25189,0
SINTEX,20150206,108,109.2,105.3,105.95,3920657,0
SIRPAPER,20150206,13.25,13.95,13.25,13.45,2681,0
SITASHREE,20150206,15.25,15.25,14.35,14.35,10055,0
SITICABLE,20150206,33.75,33.75,32.55,32.95,904661,0
SIYSIL,20150206,946,961.95,920,926.85,1510,0
SJVN,20150206,25.9,26.15,25.85,26,1120699,0
SKFINDIA,20150206,1441,1442.95,1396.5,1401.6,113382,0
SKIL,20150206,21.85,21.85,21.85,21.85,43118,0
SKMEGGPROD,20150206,164.9,164.9,153.5,155.45,112814,0
SKSMICRO,20150206,418,424,410.9,418.9,1342123,0
SKUMARSYNF,20150206,3.35,3.45,3.3,3.3,294185,0
SMARTLINK,20150206,71.9,73.5,69.1,69.9,34270,0
SMLISUZU,20150206,995,999.4,942.1,949.5,36307,0
SMPL,20150206,3.1,3.15,2.95,3,55712,0
SMSPHARMA,20150206,488,493.05,465,472.85,6572,0
SNOWMAN,20150206,91.8,93.25,90,90.25,572366,0
SOBHA,20150206,461.9,462.35,449.35,452.2,120497,0
SOFTTECHGR,20150206,2.2,2.4,2.2,2.4,135,0
SOLARINDS,20150206,3100,3100,3031,3075.65,364,0
SOMANYCERA,20150206,341.75,355,341.75,350.3,6933,0
SOMATEX,20150206,3.2,3.5,3.15,3.5,2259,0
SONASTEER,20150206,56,56.45,55,55.15,99368,0
SONATSOFTW,20150206,126.8,145,125.15,142.35,3095612,0
SOTL,20150206,666.25,666.25,650.1,654.15,1844,0
SOUTHBANK,20150206,27.1,27.25,26.3,26.45,3897320,0
SPARC,20150206,351.95,354.75,325.5,331.1,1294588,0
SPECIALITY,20150206,190,200,190,192.05,24164,0
SPENTEX,20150206,4.05,4.2,4.05,4.1,21604,0
SPIC,20150206,21.1,21.25,20.45,20.7,247909,0
SPICEMOBI,20150206,26.25,28.8,26.25,28.5,16894,0
SPLIL,20150206,9.25,10.5,9.25,9.9,2025,0
SPMLINFRA,20150206,80.15,80.15,76.1,77.15,39961,0
SPYL,20150206,1.5,1.5,1.4,1.4,18340,0
SQSBFSI,20150206,570,573.6,550,556.2,16397,0
SREEL,20150206,241.5,242,241.5,242,9,0
SREINFRA,20150206,43.2,43.7,42.1,42.3,377035,0
SRF,20150206,979.1,979.85,928.2,944.55,128070,0
SRGINFOTEC,20150206,0.3,0.3,0.2,0.25,2416,0
SRHHYPOLTD,20150206,43.1,45.5,43.05,43.8,1167,0
SRIPIPES,20150206,110,110,100,102.8,228932,0
SRSLTD,20150206,26.2,26.4,25.1,25.35,105867,0
SRTRANSFIN,20150206,1150,1177.95,1130.05,1140.1,272602,0
SSLT,20150206,207.5,213.4,206.55,210.6,3334756,0
SSWL,20150206,359.9,365,341,353.45,10388,0
STAR,20150206,895,898.9,843,865.95,487897,0
STARPAPER,20150206,20,20,18.5,19.7,12723,0
STCINDIA,20150206,181.7,182.2,175.35,176.5,29150,0
STEL,20150206,28.05,28.7,26.4,27,4283,0
STERLINBIO,20150206,6.4,6.55,6.1,6.15,85737,0
STERTOOLS,20150206,312.85,316,305,308.85,2644,0
STINDIA,20150206,8.95,8.95,8.95,8.95,5,0
STOREONE,20150206,36.15,37,35.1,35.15,18914,0
STRTECH,20150206,63.6,64,61.9,62.3,425849,0
STYABS,20150206,650.3,664,635,640.9,8819,0
SUBEX,20150206,11.9,12,11,11.2,1902975,0
SUBROS,20150206,72.95,72.95,68,69.9,56616,0
SUDAR,20150206,32.85,33.25,31.25,31.6,85676,0
SUDARSCHEM,20150206,99.05,99.9,97.7,98.85,41594,0
SUJANATWR,20150206,16.3,16.3,14.9,15.15,189011,0
SUJANAUNI,20150206,1.65,1.75,1.65,1.75,82207,0
SUMEETINDS,20150206,13.9,14.2,13.6,14,52030,0
SUMMITSEC,20150206,217,223.95,212,215.5,3296,0
SUNCLAYLTD,20150206,1921.2,1921.2,1759.95,1831.2,2850,0
SUNDARAM,20150206,3.5,3.7,3.5,3.5,435455,0
SUNDARMFIN,20150206,1495.9,1496,1465.5,1482.7,11564,0
SUNDRMBRAK,20150206,418.15,443,405.5,412.1,6453,0
SUNDRMFAST,20150206,198.1,198.1,187.2,188.7,117002,0
SUNFLAG,20150206,27,27.6,27,27.5,29057,0
SUNILHITEC,20150206,147.65,148.1,141.15,142.05,15764,0
SUNPHARMA,20150206,958.75,962.9,920.25,926.85,3120503,0
SUNTECK,20150206,258.9,258.9,243,252.5,32118,0
SUNTV,20150206,406.9,412,377.2,381.05,1233239,0
SUPERHOUSE,20150206,237,237,218,220,4181,0
SUPERSPIN,20150206,8.1,8.1,6.9,6.9,38471,0
SUPPETRO,20150206,67.85,67.85,67,67.1,6364,0
SUPRAJIT,20150206,143,143,133.8,134.6,64030,0
SUPREMEIND,20150206,623.95,628,618.85,625.3,18742,0
SUPREMEINF,20150206,270.6,270.6,257.1,259.55,19293,0
SUPREMETEX,20150206,9.4,9.4,9.4,9.4,3,0
SURANACORP,20150206,10.95,11.05,10.55,10.55,2000,0
SURANAIND,20150206,38.15,38.15,38.15,38.15,1,0
SURANASOL,20150206,69,69.2,67.95,68.45,41767,0
SURANAT&P,20150206,11,11.15,10.5,10.7,157169,0
SURYAJYOTI,20150206,8,9.95,7.5,8.05,669,0
SURYALAXMI,20150206,93.5,93.5,90.15,91.9,4396,0
SURYAROSNI,20150206,119.1,121.5,114.3,115.6,196976,0
SUTLEJTEX,20150206,343.4,347,337.95,338.7,3827,0
SUVEN,20150206,243.8,248.4,233.9,238.6,753674,0
SUZLON,20150206,17.1,17.3,16.05,16.7,31414964,0
SWANENERGY,20150206,55.4,55.6,54.65,54.75,335726,0
SWARAJENG,20150206,834,834,820.4,825.5,5408,0
SWELECTES,20150206,538,538,521.05,527.35,6817,0
SYMPHONY,20150206,2174,2278.8,2150,2167.3,25654,0
SYNCOM,20150206,7.3,7.5,7.05,7.1,50085,0
SYNDIBANK,20150206,112.8,115.5,111,113,2953120,0
TAJGVK,20150206,84.9,85,80.2,80.9,25119,0
TAKE,20150206,106.45,109.4,100.15,106.7,1305313,0
TALBROAUTO,20150206,113.3,113.45,106.05,107.7,30901,0
TALWALKARS,20150206,339,339.8,324,329.7,250944,0
TANLA,20150206,17.2,17.6,16.05,16.55,332476,0
TANTIACONS,20150206,23.7,24,20.4,23.15,13787,0
TARAJEWELS,20150206,80.45,82.9,79,79.7,6485,0
TARAPUR,20150206,6.45,6.8,6.4,6.45,2142,0
TARMAT,20150206,21.35,25.7,21.35,24.1,5778,0
TATACHEM,20150206,462.9,466.3,442.7,448.75,1729372,0
TATACOFFEE,20150206,92.6,92.95,90,90.5,448588,0
TATACOMM,20150206,408.05,411.35,392.1,394.55,491063,0
TATAELXSI,20150206,774.8,785.5,760.55,763.1,233033,0
TATAGLOBAL,20150206,154.4,154.7,151.55,152.4,1392578,0
TATAINVEST,20150206,565,565,554.6,555.6,10368,0
TATAMETALI,20150206,128.45,129.9,122.2,122.8,126144,0
TATAMOTORS,20150206,567.05,572,552.2,559.6,12091509,0
TATAMTRDVR,20150206,345.2,346.8,327,337.35,3465733,0
TATAPOWER,20150206,83.3,84.45,80.55,82.1,6246080,0
TATASPONGE,20150206,713.3,726,701.6,705.7,360429,0
TATASTEEL,20150206,380,380.7,367,368.65,4519435,0
TBZ,20150206,176.9,180,166.1,167.6,294603,0
TCI,20150206,245.75,253.8,241.2,243.6,55902,0
TCIDEVELOP,20150206,271.55,281,271.55,281,314,0
TCIFINANCE,20150206,37.35,37.7,36,36.25,15807,0
TCS,20150206,2553,2594.8,2550.85,2575.75,1068208,0
TDPOWERSYS,20150206,395.2,403.85,392.65,398.85,19491,0
TECHIN,20150206,5,5.35,4.95,4.95,2798,0
TECHM,20150206,2870,2920.95,2849.95,2860.35,427819,0
TECHNO,20150206,400,409.9,391.65,403.15,3627,0
TECHNOFAB,20150206,135.65,135.65,131.65,132,195,0
TECPRO,20150206,13.75,14.55,13.5,13.6,13863,0
TEXINFRA,20150206,45.6,46.2,43.75,43.95,163721,0
TEXMOPIPES,20150206,14.8,15.25,14.2,14.35,90949,0
TEXRAIL,20150206,159.75,161.75,140,146.45,2087231,0
TFCILTD,20150206,85.3,86.2,82.1,82.5,361683,0
TFL,20150206,6.4,7.45,6.4,6.7,225,0
TGBHOTELS,20150206,84,87.15,80.35,81,53532,0
THANGAMAYL,20150206,227.95,228,210.05,210.25,1417,0
THEMISMED,20150206,181.1,182,170.3,170.35,1336,0
THERMAX,20150206,1119.05,1123,1054.2,1113.9,88066,0
THIRUSUGAR,20150206,39,39.95,38.35,38.6,3785,0
THOMASCOOK,20150206,196.2,197.9,192.5,193.5,139541,0
TI,20150206,26.9,27.05,25.95,26.75,496978,0
TIDEWATER,20150206,17150,17494.5,16900,16952.25,1399,0
TIIL,20150206,211.15,215,201.6,205.15,31758,0
TIL,20150206,480,481.9,451,455.95,35355,0
TIMBOR,20150206,4.6,4.85,4.55,4.55,8507,0
TIMESGTY,20150206,23.05,29.4,23.05,26.05,5193,0
TIMETECHNO,20150206,50.6,50.85,49.05,49.3,172095,0
TIMKEN,20150206,530,535.45,511.5,514.3,58122,0
TINPLATE,20150206,60.05,60.5,58.5,58.6,57116,0
TIPSINDLTD,20150206,54.85,54.85,45.6,47.7,160850,0
TIRUMALCHM,20150206,81.5,82.8,80.65,81.1,4581,0
TITAN,20150206,425.9,427,409.1,416.7,1116247,0
TNPETRO,20150206,11.2,12.3,11.2,12,109155,0
TNPL,20150206,139.25,139.25,135.5,135.95,36774,0
TODAYS,20150206,2.9,3,2.9,3,559,0
TOKYOPLAST,20150206,31,31.5,29.7,29.8,4745,0
TORNTPHARM,20150206,1107,1124.4,1070,1078.65,54804,0
TORNTPOWER,20150206,170.9,171.05,164.5,165.4,254718,0
TREEHOUSE,20150206,462.5,465,444,449.75,45217,0
TRENT,20150206,1504.25,1516.85,1458,1476.1,12840,0
TRF,20150206,389.9,389.9,365.1,368.15,20890,0
TRICOM,20150206,1.35,1.4,1.35,1.4,23606,0
TRIDENT,20150206,24.4,24.45,23.1,23.2,116569,0
TRIGYN,20150206,34.05,34.95,32.65,33.25,17135,0
TRIL,20150206,201.05,204,195.8,197.2,7589,0
TRITURBINE,20150206,106,107.3,104.3,105.25,45546,0
TRIVENI,20150206,23,23.1,22.25,22.3,77820,0
TTKPRESTIG,20150206,3261,3310,3255.05,3272.95,31999,0
TTL,20150206,43.9,43.9,42.25,42.85,12044,0
TTML,20150206,8.9,8.95,8.65,8.75,1267242,0
TUBEINVEST,20150206,351.05,358.5,345,347.25,64952,0
TULSI,20150206,3.9,4,3.85,3.85,29160,0
TV18BRDCST,20150206,32.75,33.65,31.8,32.55,1830553,0
TVSELECT,20150206,38.75,38.9,37.1,37.5,14795,0
TVSMOTOR,20150206,294.3,295.85,285.2,293.6,2151139,0
TVSSRICHAK,20150206,1766,1770.25,1625.4,1674.35,10507,0
TVTODAY,20150206,217.95,225,216.65,222.55,751608,0
TWL,20150206,452.8,468.25,438.2,461.1,1032089,0
UBHOLDINGS,20150206,23.1,23.8,22.25,22.45,189145,0
UBL,20150206,953.5,974,946.7,954.25,154041,0
UCALFUEL,20150206,147,147,137.5,139.4,64008,0
UCOBANK,20150206,67.9,71.35,67.1,70.45,4929707,0
UFLEX,20150206,151,151.75,145.1,146.3,107761,0
UGARSUGAR,20150206,9.1,9.45,9.05,9.1,9219,0
UJAAS,20150206,19,19,18.3,18.5,162817,0
ULTRACEMCO,20150206,3030,3050,2995,3008.35,129840,0
UMESLTD,20150206,3.45,3.65,3.3,3.65,6266,0
UNICHEMLAB,20150206,210,219.8,205,205.5,29421,0
UNIENTER,20150206,29,29,28.1,28.5,2102,0
UNIONBANK,20150206,192.25,196.55,189.05,190.2,4863939,0
UNIPLY,20150206,12.15,12.15,11.25,11.35,12490,0
UNITECH,20150206,17,17.55,16.45,16.85,90401844,0
UNITEDBNK,20150206,39.15,39.5,37.6,37.75,337624,0
UNITEDTEA,20150206,200,200,200,200,100,0
UNITY,20150206,23.3,23.7,22.5,22.75,100503,0
UNIVCABLES,20150206,46.95,46.95,44.05,46.3,1789,0
UPERGANGES,20150206,34.5,34.5,34.5,34.5,200,0
UPL,20150206,414,436.75,409.05,428.35,3732392,0
USHAMART,20150206,27.7,28.95,27.3,28.6,366542,0
USHERAGRO,20150206,48.5,48.7,46.35,47.45,120373,0
UTTAMSTL,20150206,64.65,65.65,61.4,63.5,172620,0
UTTAMSUGAR,20150206,14.6,15.4,14.15,14.4,6082,0
UTTAMVALUE,20150206,6.3,6.3,6.15,6.15,30487,0
V2RETAIL,20150206,45.95,45.95,45.95,45.95,37898,0
VADILALIND,20150206,252.7,252.7,243.05,247.55,7879,0
VAIBHAVGBL,20150206,811.05,829.25,810,811.95,8321,0
VAKRANGEE,20150206,124.2,126,121.75,124.35,369001,0
VALECHAENG,20150206,120,123.3,118,118.8,159933,0
VALUEIND,20150206,10.15,11.1,10,10.2,13754,0
VARDHACRLC,20150206,26.5,27,25.7,26.1,55032,0
VARDMNPOLY,20150206,44.7,45,43.1,45,307,0
VASCONEQ,20150206,25.3,25.3,24.3,24.5,6954,0
VASWANI,20150206,3.3,3.75,3.25,3.65,68,0
VENKEYS,20150206,387,388.95,380.3,382.75,6040,0
VENUSREM,20150206,170.3,172.25,162.1,163.25,101908,0
VESUVIUS,20150206,711.15,711.15,694,702.6,641,0
VGUARD,20150206,982,983,920,938.8,37029,0
VHL,20150206,715,715,701,701,131,0
VICEROY,20150206,17.7,17.7,16.55,16.7,47964,0
VIDEOIND,20150206,162.8,163,159.2,160.15,211257,0
VIJAYABANK,20150206,48.8,48.8,47.5,48.5,418177,0
VIJSHAN,20150206,11.4,11.9,11.2,11.7,9579,0
VIKASGLOB,20150206,7.5,7.5,7.15,7.2,21390,0
VIMALOIL,20150206,266.25,268,261,261.6,2679,0
VIMTALABS,20150206,63.5,63.5,61,61.65,31489,0
VINATIORGA,20150206,529.1,530,517.4,524.4,15597,0
VINDHYATEL,20150206,538,540,521.55,528.4,289,0
VINYLINDIA,20150206,73.95,74.05,69,69.55,21566,0
VIPIND,20150206,102.6,102.95,99,100.1,291447,0
VISAKAIND,20150206,117.95,117.95,113.55,114.8,14343,0
VISASTEEL,20150206,17.35,17.45,16.55,17.05,6963,0
VISESHINFO,20150206,0.1,0.15,0.1,0.15,456385,0
VISUINTL,20150206,0.8,0.8,0.8,0.8,1000,0
VIVIDHA,20150206,562.1,592.95,555,564.95,9196,0
VIVIMEDLAB,20150206,350.25,361,349.5,352,96099,0
VKSPL,20150206,0.2,0.25,0.2,0.25,280788,0
VLSFINANCE,20150206,38.5,39.2,36.55,36.6,63536,0
VMART,20150206,512.05,529.85,512.05,526.6,5860,0
VOLTAMP,20150206,707,707,682,685.45,16654,0
VOLTAS,20150206,263.5,269.5,258.3,265.3,1337997,0
VSSL,20150206,31.1,31.5,31,31.5,96,0
VSTIND,20150206,1801.05,1801.05,1765.05,1788.5,1802,0
VSTTILLERS,20150206,1478.95,1519,1473.05,1502.85,1794,0
VTL,20150206,445,445,425.4,437.15,36413,0
WABAG,20150206,1556,1557,1499.95,1509.05,89176,0
WABCOINDIA,20150206,5080.15,5089.5,4772.05,4920.75,4510,0
WALCHANNAG,20150206,257.2,258.6,240.1,244.2,505607,0
WANBURY,20150206,28.95,29.45,27,27.1,22159,0
WEBELSOLAR,20150206,31.85,33,30.5,30.65,19556,0
WEIZFOREX,20150206,325,325.3,317,317.65,3752,0
WEIZMANIND,20150206,15.25,15.75,14,14,3017,0
WELCORP,20150206,65.4,65.75,63.25,63.9,67702,0
WELENTRP,20150206,315.05,315.1,310,311.75,2487,0
WELINV,20150206,37.15,39.9,37.1,39.9,685,0
WELPROJ,20150206,29.5,30,27.5,27.55,4933,0
WELSPUNIND,20150206,382.5,395,375,377.65,56325,0
WENDT,20150206,1800,1800,1750.05,1754.05,127,0
WHEELS,20150206,1505,1510,1406.3,1446.2,63203,0
WHIRLPOOL,20150206,690,694.75,655,673.9,109578,0
WILLAMAGOR,20150206,65.7,66.2,64.2,65.5,1290,0
WINDMACHIN,20150206,26.1,26.1,24.7,25.4,13041,0
WINSOME,20150206,1.55,1.55,1.2,1.35,167120,0
WINSOMEDJ,20150206,0.65,0.65,0.55,0.6,68351,0
WIPRO,20150206,638,654.7,636,643.25,2076434,0
WOCKPHARMA,20150206,1242,1265.45,1211.5,1235.55,1326254,0
WONDERLA,20150206,300.25,304.1,295,297.5,170995,0
WSTCSTPAPR,20150206,59.25,59.25,57.15,57.6,70377,0
XCHANGING,20150206,37,37,35.65,35.95,7178,0
XLENERGY,20150206,4.65,4.65,4.65,4.65,15083,0
XPROINDIA,20150206,36,36,34.35,35,4052,0
YESBANK,20150206,810,819.9,798.1,810.8,3011414,0
ZANDUREALT,20150206,1801,1840,1751.05,1759.6,4467,0
ZEEL,20150206,359.5,366.75,359.5,361.55,3206207,0
ZEELEARN,20150206,32.55,33.7,32.1,33.35,390788,0
ZEEMEDIA,20150206,17.65,17.95,17,17.1,489006,0
ZENITHBIR,20150206,0.9,0.9,0.9,0.9,26000,0
ZENSARTECH,20150206,633,640.9,626,634.9,10035,0
ZICOM,20150206,180.3,183,177.3,178.75,71600,0
ZODIACLOTH,20150206,399.25,399.25,380,380,56,0
ZUARI,20150206,252,256.6,247.35,251.25,14444,0
ZUARIGLOB,20150206,102.4,102.95,102.25,102.25,7985,0
ZYDUSWELL,20150206,805.15,814.85,795.1,798.65,10830,0
ZYLOG,20150206,6.1,6.15,6,6,110841,0
NSENIFTY,20150206,8696.85,8726.20,8645.55,8661.05,176554075,157628316,0
NIFTYJUNIOR,20150206,19216.60,19287.75,19026.05,19081.60,86347681,75692981,0
NIFTYLIQ15,20150206,3950.35,3964.95,3889.95,3914.25,84933657,0,0
NIFTYMIDCAPLIQ15,20150206,-,-,-,3044.90,130491399,0,0
NSE100,20150206,8677.40,8705.05,8624.05,8637.75,262901756,0,0
NIFTY200,20150206,4477.60,4491.70,4447.00,4454.35,624615066,0,0
NSE500,20150206,7070.05,7087.20,7019.70,7029.45,787820408,0,0
MIDCAP50,20150206,3371.05,3377.90,3319.95,3335.60,243712624,100993078,0
NSEMIDCAP,20150206,-,-,-,3991.43,-,0,0
NIFTYSMALL100,20150206,-,-,-,2933.46,-,0,0
NIFTYAUTO,20150206,8661.85,8669.95,8483.05,8496.30,36369930,0,0
BANKNIFTY,20150206,19066.25,19119.70,18740.35,18786.70,72602607,0,0
NIFTYENERGY,20150206,8912.50,8946.40,8764.25,8808.70,33000066,0,0
NIFTYFINSERVICE,20150206,7732.40,7778.80,7665.80,7690.75,64540732,0,0
NIFTYFMGC,20150206,21011.30,21327.15,21010.70,21286.20,24439011,0,0
NSEIT,20150206,12190.70,12380.45,12186.95,12267.95,11167848,0,0
NIFTYMEDIA,20150206,2295.40,2318.90,2267.50,2275.90,7601101,0,0
NIFTYMETAL,20150206,2525.10,2534.40,2490.55,2507.05,33255641,0,0
NIFTYPHARMA,20150206,11542.25,11583.90,11292.20,11322.95,8874689,0,0
NIFTYPVTBANK,20150206,-,-,-,10027.14,-,0,0
NIFTYPSUBANK,20150206,3778.15,3826.15,3707.35,3766.70,71302433,0,0
NIFTYREALTY,20150206,230.60,234.00,227.40,229.80,147827634,0,0
NIFTYCOMMODITIES,20150206,2756.60,2766.60,2728.60,2738.85,77539530,0,0
NIFTYCONSUMPTION,20150206,3419.25,3423.95,3399.55,3403.65,45911688,0,0
NIFTYCPSE,20150206,2485.25,2490.55,2454.55,2461.55,14135032,0,0
NIFTYINFRA,20150206,3185.80,3200.95,3163.30,3174.10,125800392,0,0
NIFTYMNC,20150206,9614.55,9655.90,9589.90,9611.45,6756476,0,0
NIFTYPSE,20150206,3599.95,3605.60,3553.25,3560.90,51989715,0,0
NIFTYSERVSECTOR,20150206,11135.90,11209.05,11088.40,11119.50,123434542,0,0
NIFTYSHARIAH25,20150206,-,-,-,3216.11,22477781,0,0
NIFTY50SHARIAH,20150206,-,-,-,1857.46,22936440,0,0
NIFTY500SHARIAH,20150206,-,-,-,2121.56,95357924,0,0
NSEDEFTY,20150206,-,-,-,4861.09,-,0,0
NIFTY50DIVPOINT,20150206,100.72,100.72,100.72,100.72,-,0,0
NIFTYDIVOPPS50,20150206,2128.00,2132.80,2112.65,2118.45,139419160,0,0
NIFTYALPHA50,20150206,-,-,-,8407.83,53390706,0,0
NIFTYHIGHBETA50,20150206,-,-,-,1841.58,385080228,0,0
NIFTYLOWVOL50,20150206,-,-,-,7144.03,58895587,0,0
NIFTYQUALITY30,20150206,-,-,-,2191.53,-,0,0
NIFTY50VALUE20,20150206,-,-,-,3890.65,90677114,0,0
NIFTYGROWSECT15,20150206,5082.55,5105.85,5056.45,5064.70,20932383,0,0
VIX,20150206,20.62,21.24,18.72,20.69,0,0