20MICRONS,20150327,34.6,35.4,33.3,33.

95,139638,0
3IINFOTECH,20150327,6,6.1,5.5,5.65,2388448,0
3MINDIA,20150327,7900,7900,7704,7731.75,625,0
8KMILES,20150327,623,630.05,580.6,619.8,35222,0
A2ZINFRA,20150327,15.35,15.45,14.4,14.6,340055,0
AARTIDRUGS,20150327,644.7,644.7,606,619.5,45130,0
AARTIIND,20150327,323.1,329,320.3,325.5,41412,0
AARVEEDEN,20150327,41.1,42.85,40.6,40.75,1516,0
ABAN,20150327,421,427.3,402.55,405.85,714360,0
ABB,20150327,1227,1229.6,1185.85,1200.65,50290,0
ABBOTINDIA,20150327,3822.05,4065,3801.15,4020.3,8497,0
ABCIL,20150327,212,213.9,211.25,212.6,5618,0
ABGSHIP,20150327,194,195,185.5,188.8,295413,0
ABIRLANUVO,20150327,1640,1654.85,1590.8,1629.25,105200,0
ACC,20150327,1585.25,1596.75,1538,1549.45,224890,0
ACCELYA,20150327,905.7,922.65,905.7,910.45,4488,0
ACE,20150327,37.5,38,36,37.7,199531,0
ACROPETAL,20150327,2.9,2.95,2.65,2.7,25119,0
ADANIENT,20150327,600,600,583.4,595.25,1079853,0
ADANIPORTS,20150327,307.8,307.8,295.4,305,3371344,0
ADANIPOWER,20150327,46.55,47.1,44.65,46,6177625,0
ADFFOODS,20150327,54.5,54.5,52.75,53.1,22332,0
ADHUNIK,20150327,22.5,23,20.75,21,408696,0
ADORWELD,20150327,212,216.75,207,211.05,6961,0
ADSL,20150327,15.2,16.5,15.2,15.45,120206,0
ADVANIHOTR,20150327,42.7,44.95,42.65,42.75,177,0
ADVANTA,20150327,410.05,435,402.3,408.4,50627,0
AEGISCHEM,20150327,559,581.95,548.35,553.95,30112,0
AFL,20150327,62.2,67,62.2,65.55,28155,0
AGARIND,20150327,103.95,103.95,88,88.9,38602,0
AGCNET,20150327,92.05,93.9,90.4,91.5,32775,0
AGRITECH,20150327,5.8,6.3,5.6,6.2,1229,0
AGRODUTCH,20150327,2.55,2.75,2.4,2.45,11819,0
AHLEAST,20150327,169,186.15,169,183.1,1200,0
AHLUCONT,20150327,224.4,245,208,237.2,223829,0
AHLWEST,20150327,125,131,125,130.55,3885,0
AHMEDFORGE,20150327,206.1,215,202.1,203.55,180163,0
AIAENG,20150327,1225.05,1252.85,1204.95,1245.2,57367,0
AIL,20150327,689,697,667.2,685.75,17864,0
AJANTPHARM,20150327,1208,1233.15,1185,1204.85,118449,0
AJMERA,20150327,122,124.95,117,117.45,28175,0
AKSHOPTFBR,20150327,13.75,13.85,13.2,13.4,409459,0
AKZOINDIA,20150327,1345,1363.6,1324.45,1343.45,18135,0
ALBK,20150327,96.1,98.85,92.4,98.25,3672644,0
ALCHEM,20150327,27.95,28.3,26.4,26.8,5973,0
ALEMBICLTD,20150327,34.05,34.5,33.05,33.4,428116,0
ALICON,20150327,245.05,274.95,237.15,260.9,5024,0
ALKALI,20150327,30.85,32.95,30.85,31.4,6434,0
ALKYLAMINE,20150327,293,293,268,281.05,2567,0
ALLCARGO,20150327,305.1,307.8,292.35,300.55,31828,0
ALLSEC,20150327,21.25,22.3,21.25,22,6697,0
ALMONDZ,20150327,9.5,10.3,9.5,10,3505,0
ALOKTEXT,20150327,6.9,7.1,6.6,6.7,9523274,0
ALPA,20150327,12,12.15,11.35,11.35,1643,0
ALPHAGEO,20150327,376,384.9,350,354.95,7093,0
ALPSINDUS,20150327,1.9,1.9,1.9,1.9,1269,0
ALSTOMT&D,20150327,553,577.6,553,561.35,73942,0
AMARAJABAT,20150327,834,836.6,809.75,810.3,123648,0
AMBIKCO,20150327,735,735,710,716.45,4415,0
AMBUJACEM,20150327,251.25,252.9,247.05,250.45,769766,0
AMDIND,20150327,21.2,21.2,19.75,20.25,5432,0
AMRUTANJAN,20150327,457.2,468.95,450.25,462.4,32660,0
AMTEKAUTO,20150327,140.75,142.7,138,141.1,1211361,0
AMTEKINDIA,20150327,51.65,51.8,49.05,50.75,1614318,0
AMTL,20150327,13,13,13,13,3824,0
ANANTRAJ,20150327,38.15,38.75,36.65,38,722155,0
ANDHRABANK,20150327,78,79.5,75.75,79,2467349,0
ANDHRACEMT,20150327,8.6,9,8.5,8.55,17123,0
ANDHRSUGAR,20150327,93.55,93.55,91.05,92.8,40114,0
ANGIND,20150327,37.95,37.95,31.8,33.4,54458,0
ANKITMETAL,20150327,3.2,3.3,3,3.1,26641,0
ANSALAPI,20150327,22.05,23.4,22,22.85,140255,0
ANSALHSG,20150327,28.5,28.95,27.1,27.9,22118,0
ANTGRAPHIC,20150327,0.1,0.15,0.1,0.1,5082,0
APARINDS,20150327,356,363.4,356,356.4,12299,0
APCOTEXIND,20150327,500.6,509,492,504.3,7989,0
APLAPOLLO,20150327,351.05,352.9,350,350.35,9029,0
APLLTD,20150327,448,453.9,445.35,447.2,150207,0
APOLLOHOSP,20150327,1387.2,1394.55,1317.5,1353.95,172279,0
APOLLOTYRE,20150327,158.1,160.75,155,159.95,2705017,0
APOLSINHOT,20150327,204,204,202.25,202.25,166,0
APTECHT,20150327,54,54.05,52,52.15,136336,0
ARCHIDPLY,20150327,27,29.8,26.2,28.4,310268,0
ARCHIES,20150327,18.95,18.95,17.15,17.55,137481,0
ARCOTECH,20150327,339.4,341.75,337.2,339.25,60914,0
ARIES,20150327,100.05,103.55,96.3,98.7,67821,0
ARIHANT,20150327,43.5,45,38.9,38.9,2076,0
AROGRANITE,20150327,60,61.5,56.75,60.2,7957,0
ARROWTEX,20150327,23.05,27.85,23.05,27,155358,0
ARSHIYA,20150327,38.3,39.75,36,37.05,373364,0
ARSSINFRA,20150327,32.1,32.65,30.4,31.1,98298,0
ARVIND,20150327,262.7,266.8,252.1,263.4,1929369,0
ARVINDREM,20150327,10.2,10.95,9.9,10.7,1745081,0
ASAHIINDIA,20150327,135.55,137.9,134.15,136.5,28561,0
ASAHISONG,20150327,111.5,114.8,110.3,111.6,7790,0
ASAL,20150327,37.3,39.95,37,38.1,1180,0
ASHAPURMIN,20150327,72.05,72.85,70.55,72.05,87734,0
ASHIANA,20150327,235.05,239.95,225.05,233.55,16992,0
ASHIMASYN,20150327,7.4,8.45,7.4,7.95,49654,0
ASHOKA,20150327,163,171.8,163,170.05,168512,0
ASHOKLEY,20150327,69.05,70.4,67,69.6,11299915,0
ASIANHOTNR,20150327,100.1,103.95,100,100,538,0
ASIANPAINT,20150327,793,793,768.1,778.15,1557785,0
ASIANTILES,20150327,118.8,119.6,112,114.65,76110,0
ASSAMCO,20150327,3.85,4.05,3.75,3.9,829968,0
ASTEC,20150327,133.75,136.55,127,129.15,173229,0
ASTRAL,20150327,433,439,419.05,425.6,35546,0
ASTRAMICRO,20150327,133.85,136.65,132.2,133.6,205281,0
ASTRAZEN,20150327,889.75,910,865,876.4,7587,0
ATFL,20150327,621,644.5,612,635.05,25801,0
ATLANTA,20150327,65,67.1,61.4,63.65,72147,0
ATLASCYCLE,20150327,200.15,202.6,194.05,196.35,23704,0
ATNINTER,20150327,0.2,0.2,0.2,0.2,667,0
ATUL,20150327,1041.05,1138.3,1041.05,1113.65,41361,0
ATULAUTO,20150327,548,555.8,535.5,539.9,49867,0
AURIONPRO,20150327,182.65,187.9,175.25,182.25,75883,0
AUROPHARMA,20150327,1142.7,1216.8,1142,1205.1,1523651,0
AUSOMENT,20150327,24,24,24,24,963,0
AUSTRAL,20150327,0.5,0.55,0.5,0.55,102616,0
AUTOAXLES,20150327,751.45,810,745,788.85,7407,0
AUTOIND,20150327,57.95,59.8,51.4,53.3,181056,0
AUTOLITIND,20150327,28.05,28.05,26.35,26.85,7169,0
AVTNPL,20150327,26.05,26.95,25.7,26.15,94561,0
AXISBANK,20150327,548,551.25,526.1,546.4,10655577,0
AXISCADES,20150327,287.3,317,275,309.25,1318064,0
AXISGOLD,20150327,2490.05,2524,2472,2510.45,141,0
BAFNAPHARM,20150327,31.8,31.8,29,29.35,30530,0
BAGFILMS,20150327,2.75,2.8,2.5,2.55,94278,0
BAJAJ-AUTO,20150327,2009,2022,1980,2016.9,439910,0
BAJAJCORP,20150327,445,459.8,434.45,452.9,218715,0
BAJAJELEC,20150327,216,221,214.05,219.8,174714,0
BAJAJFINSV,20150327,1388.9,1395.2,1349.95,1356.35,69755,0
BAJAJHIND,20150327,13.5,13.85,13.25,13.35,1422095,0
BAJAJHLDNG,20150327,1306.15,1315,1295.65,1300.05,25403,0
BAJFINANCE,20150327,3980,3999.95,3942,3961.65,14884,0
BALAJITELE,20150327,64,65.25,63.45,63.7,104208,0
BALAMINES,20150327,78.5,80.5,77.2,79.25,16828,0
BALKRISIND,20150327,608.75,619,600,607.5,41842,0
BALLARPUR,20150327,13.2,13.55,13,13.25,558847,0
BALMLAWRIE,20150327,553.1,563.9,535.15,544.65,33690,0
BALPHARMA,20150327,56.1,59.9,49.5,52.25,79146,0
BALRAMCHIN,20150327,50.9,51.55,46.9,48.65,1365663,0
BANARBEADS,20150327,32,36.85,30.65,32.5,2694,0
BANARISUG,20150327,969,969,850,865.45,1324,0
BANCOINDIA,20150327,104.55,106.4,98.95,100,40691,0
BANG,20150327,6.5,6.8,6.2,6.2,2335,0
BANKBARODA,20150327,163,163.1,155.4,160.95,5769981,0
BANKBEES,20150327,1820.05,1820.25,1777,1810.25,156559,0
BANKINDIA,20150327,198.1,200.45,191.5,198.55,4105214,0
BANSWRAS,20150327,67.3,67.3,60.8,60.8,1069,0
BARTRONICS,20150327,10.75,11.95,10.75,11.25,131387,0
BASF,20150327,1038,1072.25,1009,1044.95,22209,0
BASML,20150327,180.75,190.45,180.7,185,5459,0
BATAINDIA,20150327,1120.3,1130,1068,1079.5,583075,0
BAYERCROP,20150327,3253,3320,3190,3254.9,53876,0
BBL,20150327,600,612,596,603.4,4170,0
BBTC,20150327,425,437.8,412.55,430.2,175066,0
BEDMUTHA,20150327,15.7,15.8,15,15.25,2213,0
BEL,20150327,3190,3199.95,3082,3101.5,175944,0
BEML,20150327,1058,1063.6,983.6,1009,219122,0
BEPL,20150327,20.7,21.35,20.55,21,6014,0
BERGEPAINT,20150327,206,209,201.1,205.1,508531,0
BFINVEST,20150327,154.55,154.55,133.95,139.8,131395,0
BFUTILITIE,20150327,668.05,681.65,638.3,674.8,769618,0
BGLOBAL,20150327,2.85,2.85,2.85,2.85,100,0
BGRENERGY,20150327,113,114.8,108.5,110.35,193656,0
BHAGYNAGAR,20150327,16.65,16.75,16.65,16.75,5740,0
BHARATFORG,20150327,1217,1229,1186.95,1221.3,1028957,0
BHARATGEAR,20150327,67.75,71.8,67.75,70.8,12208,0
BHARATRAS,20150327,879,879,732,779.15,2007,0
BHARTIARTL,20150327,401,404.5,371.1,376.5,8433322,0
BHEL,20150327,237,238.55,228,232.8,2986735,0
BHUSANSTL,20150327,65.65,66.35,59.6,60.7,907164,0
BIL,20150327,391,405,391,400,2001,0
BILENERGY,20150327,0.8,0.9,0.75,0.9,47663,0
BILPOWER,20150327,1.65,1.65,1.65,1.65,200,0
BINANIIND,20150327,91.05,91.5,86.1,88.2,61379,0
BINDALAGRO,20150327,19.05,19.45,18.75,18.9,66586,0
BIOCON,20150327,434.4,440.85,417.9,425.05,505254,0
BIRLACORPN,20150327,399,402.95,388,390.65,11089,0
BIRLACOT,20150327,0.1,0.1,0.05,0.05,714309,0
BIRLAERIC,20150327,51.2,51.55,48.55,48.85,45425,0
BIRLAMONEY,20150327,23.75,25,22.6,23.25,32857,0
BLBLIMITED,20150327,4.25,4.25,3,4.1,1340,0
BLISSGVS,20150327,118.8,123.1,116,117.4,98786,0
BLKASHYAP,20150327,13.4,14.2,13.4,13.8,73642,0
BLUECOAST,20150327,95.9,95.9,95.9,95.9,100,0
BLUEDART,20150327,7099,7100,7002,7032,8481,0
BLUESTARCO,20150327,309.8,313.8,306.95,310.3,28174,0
BLUESTINFO,20150327,194.95,195,190,190.05,5734,0
BODALCHEM,20150327,31.75,31.9,30,30.5,233881,0
BOMDYEING,20150327,63.9,64.2,60.35,61.1,1034015,0
BOSCHLTD,20150327,25559,25660,24672,25212.25,37390,0
BPCL,20150327,755,770.75,742.5,749.6,1756690,0
BPL,20150327,29.6,30.4,27.4,28.7,137869,0
BRANDHOUSE,20150327,0.9,1,0.9,0.95,19399,0
BRFL,20150327,125.5,146,125.35,137.85,24798,0
BRIGADE,20150327,136.15,140,136.15,139.5,70876,0
BRITANNIA,20150327,2208,2208,2080,2154,175022,0
BROADCAST,20150327,3.2,3.2,2.65,2.9,106,0
BROOKS,20150327,37.05,37.85,36.25,36.9,28292,0
BSELINFRA,20150327,2,2.15,1.8,1.9,99606,0
BSL,20150327,28.85,29.05,28,28.45,8387,0
BSLGOLDETF,20150327,2523.15,2540,2506,2508.35,32,0
BSLIMITED,20150327,22.5,22.5,21.25,21.9,636811,0
BSLNIFTY,20150327,100,104.99,94.01,100.08,221,0
BURNPUR,20150327,8.45,8.45,7.4,7.6,199517,0
BUTTERFLY,20150327,175,185,170.35,177.9,14229,0
BVCL,20150327,16.4,16.85,16,16.4,15911,0
CADILAHC,20150327,1685,1724,1642,1654.95,148178,0
CAIRN,20150327,224.3,225.3,214.2,215.45,1248723,0
CAMLINFINE,20150327,82,87.9,82,85.8,29123,0
CANBK,20150327,365.25,368.85,346.5,363.15,2481767,0
CANDC,20150327,22,22.5,21.5,21.85,3290,0
CANFINHOME,20150327,564.9,568.1,554,557.8,24549,0
CANTABIL,20150327,48,49,47.5,48.35,5749,0
CAPF,20150327,378.95,381.4,361,375.85,257439,0
CAPLIPOINT,20150327,924.9,966,924.9,928.15,27223,0
CARBORUNIV,20150327,185.1,186.1,185,185,55665,0
CAREERP,20150327,140,143,133.55,137.15,28031,0
CARERATING,20150327,1488.8,1488.8,1450.2,1458.95,42810,0
CASTROLIND,20150327,462.15,467.35,459.35,464.05,184275,0
CCCL,20150327,4.15,4.2,4,4.1,49271,0
CCHHL,20150327,9.6,10.1,9.1,9.75,89216,0
CCL,20150327,166.4,168.3,163,167.5,93655,0
CEATLTD,20150327,755,764,750.1,752.8,118501,0
CEBBCO,20150327,17.1,18,16.5,17.25,42414,0
CELEBRITY,20150327,11.15,11.4,11.15,11.2,2284,0
CELESTIAL,20150327,56.55,59.6,56.55,57.8,178543,0
CENTENKA,20150327,149.95,152.45,140.7,144.3,135463,0
CENTEXT,20150327,1.15,1.55,1.15,1.3,78888,0
CENTRALBK,20150327,107.5,107.65,104.4,104.75,2499593,0
CENTUM,20150327,659.05,735,625,726.05,82112,0
CENTURYPLY,20150327,235,240.4,224.5,229.1,140523,0
CENTURYTEX,20150327,585,612.5,561,608.4,2612556,0
CERA,20150327,2493.1,2526,2478.95,2501.25,7654,0
CEREBRAINT,20150327,17.4,17.4,14.9,15,454788,0
CESC,20150327,576,582.75,566.4,575.25,240773,0
CGCL,20150327,163,169.95,159.7,169.95,434,0
CHAMBLFERT,20150327,66.2,66.2,64.4,65,158143,0
CHEMFALKAL,20150327,72,73.7,65.05,71,7058,0
CHENNPETRO,20150327,65.4,66,62.25,64.9,411377,0
CHESLINTEX,20150327,8.65,9.1,8.65,8.65,900,0
CHOLAFIN,20150327,550,556,543.8,550.8,19334,0
CHROMATIC,20150327,2.95,3.1,2.95,3.05,10143,0
CIGNITITEC,20150327,387,426,387,411.15,27776,0
CIMMCO,20150327,82,82,81.3,81.3,22154,0
CINELINE,20150327,14.6,15,13.8,14.6,25793,0
CINEVISTA,20150327,2.8,2.8,2.75,2.75,500,0
CIPLA,20150327,707,709,687.2,694,2072818,0
CLASSIC,20150327,1.65,1.65,1.55,1.55,100,0
CLNINDIA,20150327,818,828.25,792.5,802.45,7215,0
CLUTCHAUTO,20150327,13.1,13.8,12.8,13.3,9071,0
CMAHENDRA,20150327,10,10.35,9.55,9.8,274640,0
CMC,20150327,1901.55,1916,1866.2,1879.05,41896,0
CNOVAPETRO,20150327,16.3,17,16,17,151,0
COALINDIA,20150327,353.15,354.45,346.4,348,2344094,0
COLPAL,20150327,2009.95,2021.1,1962.55,2000.2,86419,0
COMPUSOFT,20150327,9.5,9.5,9,9.15,10904,0
CONCOR,20150327,1575,1585.6,1550,1557.95,76181,0
CONSOFINVT,20150327,33.55,33.55,33,33.2,9135,0
CORDSCABLE,20150327,26.9,27.9,24.3,25.15,17126,0
COREEDUTEC,20150327,7.9,7.95,6.3,7.45,1048692,0
COROMANDEL,20150327,267.5,267.9,260.3,263.05,29360,0
CORPBANK,20150327,53.75,53.75,51.8,52.7,316678,0
COSMOFILMS,20150327,74,75.95,73.5,74.1,11272,0
COUNCODOS,20150327,1.3,1.3,1.3,1.3,100,0
COX&KINGS,20150327,318.05,326,311.85,318.05,191581,0
CPSEETF,20150327,24,24,23.5,23.6,83433,0
CREATIVEYE,20150327,3.05,3.1,2.65,2.85,20933,0
CREST,20150327,51.55,51.55,46.7,48.75,1315,0
CRISIL,20150327,2059.95,2059.95,2002.2,2022.05,13375,0
CRMFGETF,20150327,2550,2550,2550,2550,5,0
CROMPGREAV,20150327,165.95,165.95,160.45,164.3,1801832,0
CTE,20150327,15.35,16.1,15.35,16.1,20022,0
CUB,20150327,95.95,100.3,94.75,95.8,11095127,0
CUMMINSIND,20150327,847,868.75,838.1,857.45,111618,0
CYBERTECH,20150327,27.05,27.05,23.5,24.95,44221,0
CYIENT,20150327,518.6,522.5,491,494.4,40521,0
DAAWAT,20150327,96.5,101.25,96.5,98.3,5136,0
DABUR,20150327,276,276,262.85,264.8,535684,0
DALMIABHA,20150327,425,425,412,416.1,11276,0
DALMIASUG,20150327,18.2,18.2,16.2,16.5,76059,0
DATAMATICS,20150327,61.5,63.9,59.6,60.45,45225,0
DBCORP,20150327,349,365,349,361,4354,0
DBREALTY,20150327,64.3,65.65,63.8,64.6,305840,0
DBSTOCKBRO,20150327,47.55,47.6,47.3,47.5,24436,0
DCBBANK,20150327,103.35,108.3,102.2,107.4,1294458,0
DCM,20150327,79,84.4,76.65,79,50865,0
DCMSHRIRAM,20150327,107.25,113.4,106.6,107.5,56515,0
DCW,20150327,16.75,16.95,16,16.25,599813,0
DECCANCE,20150327,325,325,299.5,319.6,2559,0
DECOLIGHT,20150327,1.35,1.35,1.25,1.35,18480,0
DEEPAKFERT,20150327,140.9,141,132.5,135.3,270072,0
DEEPAKNTR,20150327,66.1,67.4,64,64.95,77737,0
DEEPIND,20150327,47.9,48.5,45.6,46.3,34977,0
DELTACORP,20150327,76.4,77.55,69.2,75.5,2900451,0
DEN,20150327,117,120.4,114.6,116.05,75984,0
DENABANK,20150327,48,49.2,47.85,48.85,896275,0
DENORA,20150327,131.95,133.85,128.2,128.5,885,0
DHAMPURSUG,20150327,36.2,36.25,33.65,34.05,86815,0
DHANBANK,20150327,30,30.2,29.55,29.95,411749,0
DHANUKA,20150327,690,690,655,671.75,20740,0
DHARSUGAR,20150327,15.3,15.3,14.25,14.65,2188,0
DHFL,20150327,465.55,473.95,446,459.55,445298,0
DHUNINV,20150327,97,99.4,95.05,99.4,461,0
DIAPOWER,20150327,44.95,46.3,43.05,43.7,101504,0
DICIND,20150327,335,338.45,331,334.55,6019,0
DIGJAM,20150327,8.1,9.25,8,8.35,2209753,0
DISHMAN,20150327,163,164.95,156,160.6,585898,0
DISHTV,20150327,79.1,81.5,77.85,80.4,2282087,0
DIVISLAB,20150327,1825,1825,1765.15,1794.25,70132,0
DLF,20150327,158.35,158.9,151.2,154.95,6078680,0
DLINKINDIA,20150327,160.15,166.45,159.2,164.45,127467,0
DOLPHINOFF,20150327,116.25,118.5,109.5,111.9,151145,0
DONEAR,20150327,14,14.25,13,13.95,13562,0
DPL,20150327,44.4,45.9,43,43.6,11932,0
DPSCLTD,20150327,16.6,16.6,14.7,15.3,5623,0
DQE,20150327,18.55,19.15,17.7,17.95,112326,0
DRDATSONS,20150327,5.9,6.05,5.5,5.6,2226863,0
DREDGECORP,20150327,374.9,375,345.25,350.1,88521,0
DRREDDY,20150327,3434.9,3434.9,3360.2,3415.4,243912,0
DSKULKARNI,20150327,71.5,74.7,69.55,72.55,19438,0
DSSL,20150327,8.15,9.8,8.15,9.8,90,0
DTIL,20150327,210,210,190.95,195.2,3663,0
DUNCANSLTD,20150327,15,15,15,15,9843,0
DWARKESH,20150327,20,23,19.25,20.75,22945,0
DYNAMATECH,20150327,3850,3900,3652,3750.1,19487,0
DYNATECH,20150327,2.7,2.7,2.5,2.7,14489,0
EASTSILK,20150327,1.7,1.75,1.5,1.5,8247,0
EASUNREYRL,20150327,39,39,35,35.7,150208,0
ECEIND,20150327,111.9,111.9,102,102.1,6031,0
ECLERX,20150327,1593.9,1593.9,1560,1572.4,15416,0
EDELWEISS,20150327,61.05,62,58.2,60.05,697866,0
EDL,20150327,22.55,24.1,22.55,23.8,46581,0
EDUCOMP,20150327,12.5,12.65,11.7,11.9,1075744,0
EICHERMOT,20150327,15589.95,15600,15111,15490.75,39800,0
EIDPARRY,20150327,162.9,170,161.7,167.6,86424,0
EIHAHOTELS,20150327,230,230,210,212,1419,0
EIHOTEL,20150327,102.5,107.65,102.5,106.75,396638,0
EIMCOELECO,20150327,367.05,390,367.05,382,180,0
EKC,20150327,9.1,9.55,9,9.1,153740,0
ELAND,20150327,16.5,16.5,13.85,14.2,139066,0
ELDERPHARM,20150327,80,88.25,79.85,81.1,67765,0
ELECON,20150327,63.05,64.05,60.1,61.15,783223,0
ELECTCAST,20150327,17.2,17.35,16.65,16.8,291271,0
ELECTHERM,20150327,22.9,22.95,21.4,22.7,1790,0
ELGIEQUIP,20150327,141.55,145.5,141.5,145,4838,0
ELGIRUBCO,20150327,26.7,27.5,26.4,26.65,22570,0
EMAMIINFRA,20150327,33.35,33.8,31.5,32.85,20310,0
EMAMILTD,20150327,1020,1032.85,995.85,1010.95,63487,0
EMCO,20150327,31.05,32.4,30.2,30.85,668156,0
EMKAY,20150327,60.5,61,53.05,55.1,7159,0
EMMBI,20150327,15.7,16.4,15.55,15.9,19944,0
ENERGYDEV,20150327,15.1,16,15,15.2,610,0
ENGINERSIN,20150327,193.35,195.85,187,190.35,419590,0
ENIL,20150327,701,748.5,682.35,717.7,13759,0
ENTEGRA,20150327,4.15,4.15,4.15,4.15,85,0
EON,20150327,31.15,35,31.15,33.7,7133,0
ERAINFRA,20150327,4.75,4.75,4.55,4.55,544495,0
EROSMEDIA,20150327,403.95,405,391.5,397.35,167113,0
ESABINDIA,20150327,605,663,605,646.45,2894,0
ESCORTS,20150327,129.4,130.6,124.4,125.55,434617,0
ESL,20150327,3.85,4,3.7,3.8,502142,0
ESSAROIL,20150327,110,112.45,109,111.35,346279,0
ESSARPORTS,20150327,126,128.2,121,122.3,72235,0
ESSARSHPNG,20150327,22,23,20.15,21.9,277054,0
ESSDEE,20150327,127,130.3,121,123.25,217524,0
ESSELPACK,20150327,119.85,124,119.85,120.25,190725,0
ESTER,20150327,15.7,16,15.3,15.9,2519,0
EUROCERA,20150327,7.75,8,7.75,7.75,3446,0
EVEREADY,20150327,253,256.5,231.25,247.1,262901,0
EVERESTIND,20150327,297,299.9,288.6,295,13039,0
EVERONN,20150327,21.05,22.75,20.8,21.25,68547,0
EXCELCROP,20150327,818.25,824,790.05,801.3,3233,0
EXCELINDUS,20150327,268,275.4,256,267.35,24961,0
EXCELINFO,20150327,22.2,22.3,14.9,15.5,251522,0
EXIDEIND,20150327,181.7,182,174.6,178.4,1365991,0
FACT,20150327,27.2,27.4,26,26.45,29473,0
FAGBEARING,20150327,3975,4024.75,3900,3927.05,2103,0
FARMAXIND,20150327,0.65,0.65,0.6,0.6,84506,0
FCEL,20150327,11.2,11.3,10.75,11.1,1010662,0
FCL,20150327,96,108,96,100,182533,0
FCSSOFT,20150327,0.25,0.3,0.2,0.25,1280738,0
FDC,20150327,150.5,150.5,143.85,145.45,51100,0
FEDDERLOYD,20150327,64,64.75,61.75,62.25,135981,0
FEDERALBNK,20150327,133.8,134,127.3,131.55,3367713,0
FIEMIND,20150327,642.5,648,632.9,641.65,24221,0
FILATEX,20150327,24,25,22.5,25,984,0
FINANTECH,20150327,175,175.5,164.8,166.55,334682,0
FINCABLES,20150327,266.2,280,261,272.55,108492,0
FINPIPE,20150327,279,282.9,275,278.5,45681,0
FIRSTWIN,20150327,3.95,3.95,3.15,3.6,27625,0
FLEXITUFF,20150327,227,245.9,222,242.5,71999,0
FLFL,20150327,68.25,69.65,65.75,66.4,88892,0
FMGOETZE,20150327,422,439,422,428.85,11105,0
FMNL,20150327,10.5,11.9,9.7,11,8965,0
FORTIS,20150327,158.1,164.95,155.35,163.5,2295832,0
FOSECOIND,20150327,1160.35,1160.35,1060,1069.15,943,0
FRL,20150327,89,92,87.05,88.15,446261,0
FRLDVR,20150327,48.4,48.4,45.4,45.75,6004,0
FSL,20150327,29.55,29.55,28.1,28.3,922073,0
GABRIEL,20150327,77.25,79,77,78.2,253548,0
GAEL,20150327,34.4,35.85,34,34.4,71107,0
GAIL,20150327,382.95,382.95,372.15,379.25,1795239,0
GAL,20150327,24.7,24.7,22.5,23.2,9398,0
GALLANTT,20150327,24.9,24.95,22.8,22.95,8231,0
GALLISPAT,20150327,403.5,404,403,403.75,32438,0
GAMMNINFRA,20150327,13.4,13.4,13,13.25,217600,0
GAMMONIND,20150327,18,18,16.15,16.4,461423,0
GANDHITUBE,20150327,247,251,240.2,243.75,3447,0
GANECOS,20150327,135,143.9,132,136.8,28219,0
GANESHHOUC,20150327,108,108,99.1,100.3,95074,0
GANGOTRI,20150327,1.15,1.15,1.15,1.15,750,0
GARDENSILK,20150327,24.8,25.25,24.2,24.4,6298,0
GARWALLROP,20150327,173.05,177.9,170,171.1,16212,0
GATI,20150327,206.8,210.9,195.55,207.1,838035,0
GAYAPROJ,20150327,144.85,155,137.2,143.45,84844,0
GDL,20150327,415,420.3,404,409.05,75859,0
GEECEE,20150327,43.5,45.75,43.5,44.6,6382,0
GEINDSYS,20150327,12.5,12.5,11.4,11.65,19074,0
GEMINI,20150327,0.9,0.9,0.9,0.9,137227,0
GENESYS,20150327,59,61,56.6,59.25,7246,0
GENUSPAPER,20150327,2.15,2.15,2.15,2.15,1616744,0
GENUSPOWER,20150327,21.5,21.85,20.55,21.15,561809,0
GEOJITBNPP,20150327,50.25,52,50.25,50.85,87233,0
GEOMETRIC,20150327,165.1,171.3,160.45,163.35,777097,0
GESHIP,20150327,341,344.75,338,338.9,28983,0
GHCL,20150327,60.65,63.8,58,60.2,427624,0
GICHSGFIN,20150327,210.6,214.5,204.6,211.75,79503,0
GILLANDERS,20150327,51.1,51.5,50,50.35,5407,0
GILLETTE,20150327,4899,4899,4771,4812.6,7074,0
GINNIFILA,20150327,12,12.5,11.2,11.95,34088,0
GIPCL,20150327,83,84,79.6,80.6,78107,0
GITANJALI,20150327,41,42,39.5,39.65,566849,0
GKWLIMITED,20150327,538,538,471,490.65,118,0
GLAXO,20150327,3300,3340,3240,3274.15,16217,0
GLENMARK,20150327,799.5,799.5,751,771.75,1552301,0
GLOBALVECT,20150327,40.2,41,40,40.1,7228,0
GLOBOFFS,20150327,559.9,586.9,553,584.55,100816,0
GLOBUSSPR,20150327,43.05,43.3,39,40.25,78961,0
GMBREW,20150327,104,107.5,102,105.6,17295,0
GMDCLTD,20150327,112.25,114,111,112,108093,0
GMRINFRA,20150327,15.3,15.7,15.15,15.55,15640489,0
GNFC,20150327,66.7,67.95,65,66.4,85385,0
GOACARBON,20150327,68.7,69.9,65.6,66,22280,0
GODFRYPHLP,20150327,437.4,446.85,420.55,425.35,12687,0
GODREJCP,20150327,1085,1086,1050,1056.9,240099,0
GODREJIND,20150327,333,349,329,345.5,277446,0
GODREJPROP,20150327,240,245.7,232.05,238.85,212064,0
GOKEX,20150327,43.05,44,41,41.65,46111,0
GOKUL,20150327,12.5,13.7,12.5,12.55,660,0
GOLDBEES,20150327,2331.9,2449.9,2282.3,2419.5,10945,0
GOLDENTOBC,20150327,37.9,37.9,35.15,36,22941,0
GOLDIAM,20150327,21.7,21.95,20.75,21.5,5451,0
GOLDINFRA,20150327,16,16,15.75,15.75,2407,0
GOLDSHARE,20150327,2443.35,2450.05,2412.1,2424.15,3141,0
GOLDTECH,20150327,5.15,5.15,4.4,4.55,1828,0
GOODLUCK,20150327,74.45,76.45,73.25,74.5,146071,0
GPIL,20150327,91.6,95.6,90.95,93.85,40105,0
GPPL,20150327,240,242,233.1,235.85,392437,0
GRANULES,20150327,84,85.25,81.5,83.45,897943,0
GRAPHITE,20150327,82.1,82.1,80.2,80.95,21691,0
GRASIM,20150327,3542.2,3599,3540,3568.95,55709,0
GRAVITA,20150327,33.55,35,31.55,32,78518,0
GREAVESCOT,20150327,135.5,144.4,133.7,141.3,167268,0
GREENFIRE,20150327,0.55,0.55,0.5,0.5,125200,0
GREENLAM,20150327,425,435,405.05,429.45,3788,0
GREENPLY,20150327,966.05,982.4,943.5,949.85,4728,0
GREENPOWER,20150327,14.9,15.15,14,14.05,207050,0
GRINDWELL,20150327,674.35,674.85,663.3,671.6,1808,0
GRPLTD,20150327,1060,1060,1025,1025,69,0
GRUH,20150327,245.8,246.65,240,244.05,234344,0
GSCLCEMENT,20150327,23,24,22.1,22.75,97349,0
GSFC,20150327,79.5,80,78.05,79.05,607262,0
GSKCONS,20150327,6300,6320,6162.6,6231.3,5990,0
GSPL,20150327,124.35,126.75,122.4,125.5,799796,0
GSS,20150327,17.35,17.4,17.35,17.4,2255,0
GTL,20150327,11.3,11.95,11,11.2,180284,0
GTLINFRA,20150327,2.15,2.15,1.85,1.9,808649,0
GTNIND,20150327,9,9,8.5,8.6,79,0
GTNTEX,20150327,8.05,9.5,8.05,8.6,1427,0
GTOFFSHORE,20150327,56,57.4,54.75,55.2,93817,0
GUFICBIO,20150327,10.4,11.45,10.1,10.75,34147,0
GUJALKALI,20150327,157.15,161.85,155.75,157.75,43546,0
GUJAPOLLO,20150327,126.4,126.4,120.1,120.75,3595,0
GUJFLUORO,20150327,684.85,689.7,660.45,681.35,202809,0
GUJNRECOKE,20150327,4.8,4.95,4.55,4.7,2679826,0
GUJNREDVR,20150327,2.9,2.9,2.7,2.8,24791,0
GUJRATGAS,20150327,585.05,589.3,558,576.7,128083,0
GULFCORP,20150327,122.5,129.5,120,121.85,27256,0
GULFOILLUB,20150327,467,477,465,471,21491,0
GULPOLY,20150327,264,300,258,265.5,9084,0
GVKPIL,20150327,8.1,8.15,7.9,8,3581278,0
HANUNG,20150327,15.35,15.4,13.9,14.15,51065,0
HARITASEAT,20150327,161.1,168.2,151.5,164.1,2791,0
HARRMALAYA,20150327,43.65,43.8,42.1,43.2,21417,0
HATHWAY,20150327,47.1,47.5,45.2,46.4,61574,0
HATSUN,20150327,316.65,317.05,315.5,316,1666,0
HAVELLS,20150327,309.85,310.4,298.9,303.25,1870496,0
HBLPOWER,20150327,47.95,47.95,42.1,46.6,897096,0
HBSTOCK,20150327,9.5,11,8.8,9.65,8246,0
HCC,20150327,30.65,30.95,29.1,29.3,4950387,0
HCIL,20150327,15.2,15.85,14.8,15.15,20467,0
HCL-INSYS,20150327,49.9,50.6,47.9,48.6,1904023,0
HCLTECH,20150327,983.4,1003,954.9,962.85,2140165,0
HDFC,20150327,1290.65,1299,1257.45,1262.7,3115046,0
HDFCBANK,20150327,1014.95,1023.55,1008.1,1014.65,2710224,0
HDFCMFGETF,20150327,2528.75,2528.75,2500.6,2515.75,2521,0
HDIL,20150327,102.15,102.85,96.8,100.65,9884185,0
HEG,20150327,204.3,210.95,204.3,205.75,21431,0
HEIDELBERG,20150327,75.2,76.6,70.2,72.45,403330,0
HELIOSMATH,20150327,40.45,41.05,38.85,39.15,78072,0
HERCULES,20150327,168.75,171.95,162,164.2,13471,0
HERITGFOOD,20150327,307,316.4,295.1,298.6,46081,0
HEROMOTOCO,20150327,2592,2604,2552,2576.15,584370,0
HESTERBIO,20150327,424.95,445.9,405,425.3,2548,0
HEXATRADEX,20150327,23.15,25,23.1,23.9,8749,0
HEXAWARE,20150327,290,314,288.5,311.2,5849744,0
HFCL,20150327,13.9,14.3,13.3,13.45,3819804,0
HGS,20150327,534.7,548.75,534.7,545,12449,0
HIKAL,20150327,132,133.7,124,129.05,29768,0
HIL,20150327,606,621.95,595,610.9,7541,0
HILTON,20150327,17.8,17.8,15.5,15.5,776,0
HIMATSEIDE,20150327,78.05,78.95,75,76.3,64024,0
HINDALCO,20150327,131,134.45,130.05,133.95,5241353,0
HINDCOMPOS,20150327,1070,1090,1035,1050.2,207,0
HINDCOPPER,20150327,62.3,62.8,60.1,60.5,223451,0
HINDDORROL,20150327,15.2,15.5,14.5,15.25,74781,0
HINDMOTORS,20150327,6.1,6.25,6,6,151688,0
HINDNATGLS,20150327,97,108,93.5,103.65,28634,0
HINDOILEXP,20150327,37.35,38.2,35.95,36.75,747788,0
HINDPETRO,20150327,619.8,623.55,605,619.6,698325,0
HINDUJAFO,20150327,31.8,35.35,30.85,32.75,908,0
HINDUJAVEN,20150327,366,369.95,364,368.25,14358,0
HINDUNILVR,20150327,870.5,870.9,848.95,851.3,2023538,0
HINDZINC,20150327,158.65,161.9,157.3,160.75,513996,0
HIRECT,20150327,65.15,67,60.6,63.2,27095,0
HITACHIHOM,20150327,1335.05,1380.95,1305.15,1355.65,47755,0
HITECHGEAR,20150327,258.05,284,256,273.65,21145,0
HITECHPLAS,20150327,91,91,84,86.8,4448,0
HMT,20150327,41.5,43.05,39.2,39.75,327379,0
HMVL,20150327,218,219.9,211.3,213.7,16223,0
HNGSNGBEES,20150327,1942,2008.89,1922.01,2000.38,31,0
HOCL,20150327,13.2,13.4,12.7,12.85,92029,0
HONAUT,20150327,8326,8530,8260,8308.55,720,0
HONDAPOWER,20150327,1111.25,1113.05,1082.25,1094.6,5037,0
HOTELEELA,20150327,18.2,18.5,17.6,17.8,458952,0
HOTELRUGBY,20150327,4.25,4.65,4.25,4.65,1215,0
HOVS,20150327,136.15,138,134,136.2,15930,0
HSIL,20150327,432.15,436.8,415.4,428.05,37122,0
HTMEDIA,20150327,124,125.05,118.5,123.4,118702,0
HUBTOWN,20150327,102,102.9,96.6,97.9,20742,0
IBREALEST,20150327,65,66.65,62.1,66.15,6807324,0
IBSEC,20150327,33.25,34.7,32.65,33.6,727790,0
IBULHSGFIN,20150327,544,555.9,538.15,541.95,1188370,0
IBWSL,20150327,11.65,12,11.4,11.6,50045,0
ICICIBANK,20150327,313,316.2,308.25,314.55,15803564,0
ICIL,20150327,381,381,360.3,365.5,12904,0
ICNX100,20150327,86.2,86.5,86.2,86.2,184,0
ICRA,20150327,4039,4103,3970.1,3990.2,2268,0
ICSA,20150327,2.9,3,2.7,2.8,47891,0
IDBI,20150327,72.6,73.15,66.5,70.1,5948848,0
IDBIGOLD,20150327,2616.95,2616.95,2538,2538,9,0
IDEA,20150327,185.1,187,166.05,172.3,14612627,0
IDFC,20150327,163.5,169,160.25,168.1,8010275,0
IFBAGRO,20150327,232,241.75,230.1,238.8,14579,0
IFBIND,20150327,577,586.1,557,570.7,50006,0
IFCI,20150327,33.25,33.5,31.15,32.9,5715169,0
IFGLREFRAC,20150327,112,114,107,109.55,29350,0
IGARASHI,20150327,363.5,367.85,351.3,355.65,25648,0
IGL,20150327,422,422,411.15,413.95,215055,0
IGOLD,20150327,2498.8,2505,2477.2,2482.95,575,0
IGPL,20150327,54,54,52.25,52.75,3245,0
IIFL,20150327,175.95,192,174.1,177.95,1707244,0
IIFLNIFTY,20150327,861,861,856.75,856.75,27,0
IITL,20150327,73.85,73.85,68,70,220,0
IL&FSENGG,20150327,79.55,88,79.55,84.9,479225,0
IL&FSTRANS,20150327,195,197.9,185.05,195.05,326156,0
IMFA,20150327,149.8,150,141.7,148.4,9516,0
IMPAL,20150327,660.4,669.95,660,666.4,766,0
IMPEXFERRO,20150327,2.05,2.05,1.85,1.85,27974,0
INDBANK,20150327,10.15,10.15,9.8,10,30254,0
INDHOTEL,20150327,108.5,111.85,106.5,110.3,766950,0
INDIACEM,20150327,88.8,89.9,82.2,84.2,2133220,0
INDIAGLYCO,20150327,81,81,78.2,79.3,55509,0
INDIANB,20150327,164.25,168.8,164,167.35,90413,0
INDIANCARD,20150327,101.05,105.9,101.05,104,504,0
INDIANHUME,20150327,259.75,259.8,245.95,250.95,17148,0
INDLMETER,20150327,71,73.2,70,72,6934,0
INDNIPPON,20150327,418.9,418.9,410,410.35,5469,0
INDOCO,20150327,345.95,349,339,345.7,40675,0
INDORAMA,20150327,18.95,19.35,18.7,19,99903,0
INDOSOLAR,20150327,14.55,15,13.1,13.7,1414834,0
INDOTECH,20150327,159,162.5,146,150.9,41657,0
INDOTHAI,20150327,13.6,16.15,13.6,14.25,3725,0
INDOWIND,20150327,4.05,4.3,4,4.05,105122,0
INDRAMEDCO,20150327,51,54.4,51,53.8,117401,0
INDSWFTLAB,20150327,30.45,30.45,28.75,29.75,224321,0
INDSWFTLTD,20150327,5.55,5.55,5.55,5.55,2660,0
INDTERRAIN,20150327,570.15,584.8,565,583.05,23694,0
INDUSINDBK,20150327,861,887.5,850.9,880.75,1088061,0
INFINITE,20150327,230.35,233.3,225.9,227,116569,0
INFOMEDIA,20150327,2.35,3.05,2.3,2.7,50679,0
INFRABEES,20150327,332,332,323.11,327.22,1560,0
INFRATEL,20150327,378,384.9,374,377.6,3194270,0
INFY,20150327,2164,2224.7,2163,2202.15,2518555,0
INGERRAND,20150327,1004.3,1018,951.25,1001.05,25732,0
INGVYSYABK,20150327,919,945,912,926.9,98485,0
INIFTY,20150327,86,87.9,86,87.9,2197,0
INNOIND,20150327,13,13,11.1,11.85,13107,0
INOXLEISUR,20150327,163.75,166,162.65,164.05,96301,0
INSECTICID,20150327,670,676,647,652.65,15319,0
INTELLECT,20150327,102.2,103.9,97.1,102.05,987904,0
INVENTURE,20150327,10.85,11.5,10.55,10.65,2289,0
IOB,20150327,42.4,42.4,40.6,41.6,2514373,0
IOC,20150327,349.5,353,340.4,346.5,625549,0
IOLCP,20150327,30.95,30.95,26.8,28.3,56296,0
IPAPPM,20150327,303,319,303,310.15,173629,0
IPCALAB,20150327,656,656,626,644.65,760622,0
IRB,20150327,249,250.5,237.45,244.15,1463920,0
ISFT,20150327,221.05,236.95,220,228.45,18445,0
ISMTLTD,20150327,8.95,9.2,8.7,8.8,251150,0
ITC,20150327,324,325.25,315.1,317.5,14268835,0
ITDCEM,20150327,702.15,720.45,700,710.1,15470,0
ITI,20150327,20.5,21.2,19.05,19.45,224970,0
IVC,20150327,17.55,18,17.3,17.5,128782,0
IVP,20150327,46.3,51.2,45,45.75,2378,0
IVRCLINFRA,20150327,14.95,15.2,14.5,15,1568174,0
J&KBANK,20150327,98.25,99.65,96.05,97.7,462523,0
JAGRAN,20150327,126.5,127,124,124.3,104981,0
JAGSNPHARM,20150327,25.15,25.8,24.7,25,26143,0
JAIBALAJI,20150327,11,11.6,10.9,11,43055,0
JAICORPLTD,20150327,53,53.65,51.05,51.75,1090809,0
JAIHINDPRO,20150327,11.4,12.95,10.9,11.75,2646,0
JAMNAAUTO,20150327,230.05,239.9,220.1,231.15,6888,0
JAYAGROGN,20150327,100,101.65,95.2,95.65,3573,0
JAYBARMARU,20150327,130.05,132,125,126.65,25297,0
JAYNECOIND,20150327,8.15,8.5,7.9,7.95,42751,0
JAYSREETEA,20150327,70.1,71.7,69.4,70.55,38083,0
JBCHEPHARM,20150327,196.05,199.8,194.5,197.1,85759,0
JBFIND,20150327,206.5,211.2,205.05,209.5,174222,0
JBMA,20150327,233.95,234,204.9,212,53221,0
JCTEL,20150327,0.35,0.4,0.35,0.4,27148,0
JENSONICOL,20150327,6.4,6.55,5.95,6,67364,0
JETAIRWAYS,20150327,452,461.65,438.3,452.55,783915,0
JINDALPHOT,20150327,140,140,120.5,122.75,7878,0
JINDALPOLY,20150327,180,185.85,173.95,178.25,92669,0
JINDALSAW,20150327,57.4,59.8,56.2,58.95,962010,0
JINDALSTEL,20150327,159,159.85,154.35,157.2,8747632,0
JINDCOT,20150327,8.15,8.15,7.65,7.8,76843,0
JINDRILL,20150327,157.5,163.5,157.15,159.9,8005,0
JINDWORLD,20150327,81.05,83.6,81.05,83.6,71,0
JISLDVREQS,20150327,38.25,39.4,37,37.45,86203,0
JISLJALEQS,20150327,60.8,62.9,58.9,61.2,6685336,0
JKCEMENT,20150327,636.1,651.05,636.1,643.5,6740,0
JKIL,20150327,644,655,640,646.7,8686,0
JKLAKSHMI,20150327,354.1,362,346.4,351.4,130641,0
JKPAPER,20150327,30.95,31.3,30.55,30.9,29314,0
JKTYRE,20150327,97.5,98.5,94.1,94.65,747459,0
JMA,20150327,159.5,160,151.2,159.95,1520,0
JMCPROJECT,20150327,175.05,179.7,172,175.85,17994,0
JMFINANCIL,20150327,45.2,46.2,44,46,429007,0
JMTAUTOLTD,20150327,162.5,165.6,156,159.15,328148,0
JOCIL,20150327,102,105,95,97.6,32884,0
JPASSOCIAT,20150327,24.1,24.8,23.4,24.5,26173400,0
JPINFRATEC,20150327,17,17.1,16.4,16.6,1228085,0
JPOLYINVST,20150327,80.65,81.95,77.5,79.6,22382,0
JPPOWER,20150327,10.2,10.35,9.9,10.15,4497413,0
JSL,20150327,35.9,37.5,34.4,34.85,566683,0
JSWENERGY,20150327,120.7,121.5,116.55,119.75,1872251,0
JSWHL,20150327,1064,1064,1035.1,1050.6,13074,0
JSWSTEEL,20150327,886.55,919,886.55,911.9,564921,0
JUBILANT,20150327,150.4,155,148.25,149.5,117205,0
JUBLFOOD,20150327,1504.9,1521.1,1452.5,1508.5,182034,0
JUBLINDS,20150327,78.6,78.6,72.7,76.35,4002,0
JUNIORBEES,20150327,195.5,195.5,190.9,192.12,13216,0
JUSTDIAL,20150327,1353.8,1375,1290,1307.35,357322,0
JVLAGRO,20150327,13.5,13.5,12.95,13.1,72221,0
JYOTHYLAB,20150327,259,268.15,254.8,264.7,34498,0
JYOTISTRUC,20150327,26,27.25,24.4,24.85,475345,0
KABRAEXTRU,20150327,73,73.95,71.5,73.55,15623,0
KAJARIACER,20150327,794,795,758,781.15,37927,0
KAKATCEM,20150327,119,126,113.7,115.95,41508,0
KALINDEE,20150327,119.2,121.35,113.95,117.85,115421,0
KALPATPOWR,20150327,208,213.7,203,210.1,167818,0
KALYANIFRG,20150327,274,274,262.5,269,58,0
KAMATHOTEL,20150327,60,64.85,60,64.8,889,0
KANANIIND,20150327,7.65,8.45,7.65,8.45,1592,0
KANORICHEM,20150327,39.25,39.85,37.6,38.15,54357,0
KANSAINER,20150327,217,217,209,214.95,42406,0
KARMAENG,20150327,19,19,19,19,1635,0
KARURVYSYA,20150327,559,564,549.7,552.95,360954,0
KAUSHALYA,20150327,5.3,5.85,5.1,5.2,4522,0
KAVVERITEL,20150327,13.1,13.5,13.1,13.5,200,0
KBIL,20150327,3969,3969,3775.1,3820,22,0
KCP,20150327,55.9,59.65,55,58.55,79946,0
KCPSUGIND,20150327,17.45,18.7,17.45,18,27643,0
KEC,20150327,73.1,75.95,73.1,75.2,1057994,0
KECL,20150327,23.85,27.95,23,26.85,107819,0
KEI,20150327,63,63,55.65,57.65,518227,0
KEMROCK,20150327,18.4,18.4,16.85,16.85,38387,0
KERNEX,20150327,34.75,34.75,32.8,33,22949,0
KESARENT,20150327,17.05,18,15.7,16.8,535,0
KESORAMIND,20150327,113.5,122.3,113.5,116.15,1123600,0
KGL,20150327,1.65,1.7,1.55,1.6,648796,0
KHAITANELE,20150327,29.95,30,28,30,2962,0
KICL,20150327,2198.4,2198.4,1999,2104.6,2483,0
KIL,20150327,41.6,44,40,40.2,20851,0
KILITCH,20150327,27.75,27.75,25.3,27.25,7701,0
KIRIINDUS,20150327,117.9,123.55,114.1,123.55,437109,0
KIRLOSBROS,20150327,183,185.95,183,183.05,4126,0
KIRLOSENG,20150327,255.05,259.75,250,258.1,6573,0
KIRLOSIND,20150327,492,510.05,492,508.65,1184,0
KITEX,20150327,521,535,511,514.5,38886,0
KKCL,20150327,1970,2033,1950.05,1981.25,6398,0
KMSUGAR,20150327,2,2.15,1.85,2.05,72850,0
KNRCON,20150327,388,399,379.5,393.6,15861,0
KOHINOOR,20150327,49.7,51.2,49.25,50.2,423811,0
KOKUYOCMLN,20150327,70.2,74.45,70.2,73,116437,0
KOLTEPATIL,20150327,207.7,217.95,202.7,215.65,224862,0
KOPRAN,20150327,42,44.45,42,42.95,210630,0
KOTAKBANK,20150327,1320,1324,1275.7,1299.15,488569,0
KOTAKBKETF,20150327,180,180,178,179.8,1362,0
KOTAKGOLD,20150327,2431,2451,2338,2429.4,1693,0
KOTAKNIFTY,20150327,846.4,846.4,834,838.13,9827,0
KOTAKPSUBK,20150327,353,362.3,332.05,343.46,26931,0
KOTARISUG,20150327,6.4,6.4,6.1,6.2,18220,0
KOTHARIPET,20150327,11.1,12,10.2,11.75,68842,0
KOTHARIPRO,20150327,195.3,200,190.65,191.8,4084,0
KPIT,20150327,183,187.2,178.1,186.45,639452,0
KPRMILL,20150327,470,474.15,456.55,460.6,13936,0
KRBL,20150327,161,163.8,152.95,153.9,341786,0
KSBPUMPS,20150327,650.1,705,650.1,695.45,10506,0
KSCL,20150327,973.85,1049,973.85,1037.55,89098,0
KSERASERA,20150327,3.7,3.75,3.35,3.4,1198290,0
KSK,20150327,56.3,61.2,55.35,58.05,147263,0
KSL,20150327,129,131.2,126,126.7,87716,0
KTIL,20150327,394,394,366.05,374.4,8380,0
KTKBANK,20150327,121.45,122.35,118,120.65,1638475,0
KWALITY,20150327,35.6,36.65,34.75,35.35,116884,0
L&TFH,20150327,62.1,62.3,59.7,61.35,3072507,0
LAKPRE,20150327,41.65,41.65,37.65,39,800,0
LAKSHMIEFL,20150327,9,9.35,8.7,8.85,98530,0
LAKSHVILAS,20150327,98.7,99.25,95.1,96.85,782526,0
LAMBODHARA,20150327,169.7,170,166,166.75,6165,0
LAOPALA,20150327,382,384,378.4,380.6,15337,0
LAXMIMACH,20150327,3650,3759,3650,3748.8,4372,0
LGBBROSLTD,20150327,495.25,524,485,520.85,14760,0
LGBFORGE,20150327,5.5,5.7,5.4,5.6,108331,0
LIBERTSHOE,20150327,227.1,230.05,219.6,221.75,75125,0
LICHSGFIN,20150327,426.1,432.05,415,430.15,3351079,0
LICNMFET,20150327,13.87,13.87,13.75,13.75,19166,0
LINCPEN,20150327,142.1,145,135,144.05,4497,0
LINDEINDIA,20150327,393,404.9,388,402.1,20164,0
LIQUIDBEES,20150327,1000,1000.01,999.99,1000,704575,0
LITL,20150327,4.8,4.85,4.6,4.65,6242330,0
LLOYDELENG,20150327,183,185.6,172.9,175.5,298022,0
LML,20150327,6.35,6.5,6,6.05,389925,0
LOGIXMICRO,20150327,36,38.3,35,38.3,102960,0
LOKESHMACH,20150327,66,66.75,61.2,63.85,41470,0
LOTUSEYE,20150327,11.6,12,11.4,11.45,18520,0
LOVABLE,20150327,304.15,308.4,295,297.4,56741,0
LPDC,20150327,2.65,3.5,2.65,3.25,7348,0
LT,20150327,1650.1,1685.6,1642,1677.75,3183228,0
LUMAXAUTO,20150327,35.25,35.25,32.7,33.1,3047,0
LUMAXIND,20150327,320.05,329.8,316.85,320.8,4846,0
LUMAXTECH,20150327,265.1,269.9,250.2,255.5,15912,0
LUPIN,20150327,1975,1988.5,1948,1954.8,1491483,0
LYKALABS,20150327,45.5,46.8,44.5,45.5,61462,0
LYPSAGEMS,20150327,63.5,65.65,62.2,62.85,25714,0
M&M,20150327,1203.2,1205,1172.3,1188.5,790453,0
M&MFIN,20150327,260.55,262.7,252,255,2847193,0
M100,20150327,13.15,13.48,13.06,13.18,101084,0
M50,20150327,78,82,78,79.01,1704,0
MAANALU,20150327,30.7,33.85,30.5,30.55,2151,0
MADHAV,20150327,36,36.9,35.2,35.55,2063,0
MADHUCON,20150327,49.25,52.7,49.25,51.25,203207,0
MADRASFERT,20150327,15.35,16.2,15.35,16.05,23221,0
MAGMA,20150327,85.4,87.65,81.9,83.4,100086,0
MAGNUM,20150327,2.45,3.1,2.4,3.1,8100,0
MAHABANK,20150327,34.4,36.1,34.4,35.6,161755,0
MAHINDCIE,20150327,191.15,198.45,188.7,195.45,159325,0
MAHLIFE,20150327,460.1,474.7,458,461,36075,0
MAHSCOOTER,20150327,871.8,875,860.2,866.1,612,0
MAHSEAMLES,20150327,194.95,194.95,188,190.75,133964,0
MAITHANALL,20150327,180.65,182.9,165.8,173.35,8225,0
MAKE,20150327,1475,1499,1446.4,1487.75,72178,0
MALUPAPER,20150327,11.45,11.45,11.45,11.45,2217,0
MANAKSIA,20150327,54.95,55.9,54.7,55.55,7662,0
MANALIPETC,20150327,14.15,14.25,13.7,13.85,493163,0
MANAPPURAM,20150327,32.85,32.85,31.35,31.75,1007369,0
MANDHANA,20150327,268,272,260.1,270.85,46995,0
MANGALAM,20150327,25.55,28.85,25.55,26.25,39349,0
MANGCHEFER,20150327,85.85,87.5,85.8,86.9,30672,0
MANGLMCEM,20150327,260,263.85,249,250.95,78015,0
MANGTIMBER,20150327,9.25,9.7,8.3,8.3,209704,0
MANINDS,20150327,47,47,44.5,44.95,209252,0
MANINFRA,20150327,38.75,39.45,37.15,38.75,576188,0
MANUGRAPH,20150327,32.1,32.8,30.75,31.75,1879,0
MARALOVER,20150327,25.6,25.75,24.2,24.9,19574,0
MARICO,20150327,376,388,375,386.8,637727,0
MARKSANS,20150327,52.1,55.5,51.8,54.9,2458686,0
MARUTI,20150327,3570,3619.75,3545.6,3610.05,204071,0
MASTEK,20150327,378.1,386,373,376.25,316172,0
MAWANASUG,20150327,6.8,7.2,6.25,6.55,13387,0
MAX,20150327,448,452,427,435.6,314986,0
MAXWELL,20150327,64,65.5,58.05,63.55,514497,0
MAYURUNIQ,20150327,445,445,416,429.5,29375,0
MBECL,20150327,80.7,82.5,79.5,80.6,63784,0
MBLINFRA,20150327,613.9,620,600,605.2,22534,0
MCDHOLDING,20150327,27,28,25.4,26.25,6291,0
MCDOWELL-N,20150327,3550,3618,3455.05,3581.9,283203,0
MCLEODRUSS,20150327,250,250,235.4,238.05,113357,0
MCX,20150327,1143,1149,1082.1,1128.7,348055,0
MEGASOFT,20150327,4.85,5,4.7,4.9,11751,0
MEGH,20150327,15.15,15.45,14.5,15,559751,0
MELSTAR,20150327,4.4,4.4,4.4,4.4,250,0
MENONBE,20150327,138,142,138,142,100,0
MERCATOR,20150327,16.4,16.45,16,16.05,567278,0
MERCK,20150327,903.95,903.95,880,884.4,12942,0
METKORE,20150327,9.3,9.3,8.2,8.3,13045,0
MHRIL,20150327,255,259.4,248.95,253.4,47275,0
MIC,20150327,7.7,7.95,7.5,7.6,143850,0
MICROSEC,20150327,80,80,72.5,75.85,14009,0
MINDACORP,20150327,92,94.5,90.6,92.55,11971,0
MINDAIND,20150327,541,541,521,525.9,2368,0
MINDTREE,20150327,1370.4,1389.9,1316,1336.1,345252,0
MIRCELECTR,20150327,9.6,9.95,9.05,9.4,133389,0
MIRZAINT,20150327,77.6,84.35,75.95,81.4,1248468,0
MMFL,20150327,629,644.15,628,640.8,11029,0
MMTC,20150327,47.3,49.4,46,46.55,605115,0
MOHITIND,20150327,41.1,43,38.35,40.15,23231,0
MOIL,20150327,270.7,272,265.1,267.1,42503,0
MOLDTKPAC,20150327,212.95,212.95,201.5,204,44006,0
MONNETISPA,20150327,53.5,53.5,49.35,49.65,432084,0
MONSANTO,20150327,2763,2800,2691.4,2737,19665,0
MONTECARLO,20150327,478.8,478.8,451.3,475.6,46994,0
MORARJEE,20150327,37.15,38,37,37.05,2492,0
MOREPENLAB,20150327,10.65,10.8,9.55,10.1,1228232,0
MOSERBAER,20150327,9.25,9.45,8.75,8.95,1211583,0
MOTHERSUMI,20150327,472.8,479.4,464,472.85,647063,0
MOTILALOFS,20150327,281,287.55,268.35,273.7,26538,0
MOTOGENFIN,20150327,43.6,43.6,43.6,43.6,2,0
MPHASIS,20150327,377,385,376.95,380.7,87414,0
MPSLTD,20150327,899,920,885,896.7,17737,0
MRF,20150327,38000,38000,36908.3,37661.9,7681,0
MRO-TEK,20150327,13.95,14.45,13.6,14,4190,0
MRPL,20150327,64.75,66.95,64.15,64.95,389157,0
MSPL,20150327,12.3,12.95,12.1,12.35,18666,0
MTEDUCARE,20150327,101.9,107.95,100,103.85,71656,0
MTNL,20150327,17,17.6,16.8,17.3,1805607,0
MUKANDENGG,20150327,28,28,26,26.5,8282,0
MUKANDLTD,20150327,45.55,47.4,44.1,45.1,30787,0
MUKTAARTS,20150327,28.2,30.95,28.2,30.75,25234,0
MUNJALAU,20150327,73.7,73.7,69.3,71.5,61279,0
MUNJALSHOW,20150327,176.85,178.65,170,171,28416,0
MURUDCERA,20150327,20.85,22.7,20.45,20.75,38254,0
MUTHOOTFIN,20150327,195.6,198.15,194.3,197.4,72593,0
MVL,20150327,0.45,0.45,0.4,0.45,1848423,0
MYSOREBANK,20150327,445.05,464.95,445.05,460.3,7611,0
N100,20150327,290,300,278,280,1038,0
NAGAROIL,20150327,4.1,4.2,4.05,4.05,97444,0
NAGREEKCAP,20150327,13.1,13.1,13.1,13.1,100,0
NAGREEKEXP,20150327,20,20,19,20,15,0
NAHARCAP,20150327,69.9,69.9,61.35,62.95,5678,0
NAHARINDUS,20150327,42.2,44,41.5,43.95,1320,0
NAHARPOLY,20150327,20.5,20.5,18.9,20.2,2030,0
NAHARSPING,20150327,82,84.7,82,83.65,34399,0
NAKODA,20150327,1.45,1.55,1.45,1.45,70928,0
NATCOPHARM,20150327,2110,2154.7,2082,2112.65,83463,0
NATHBIOGEN,20150327,108.15,117,108,110.9,20013,0
NATIONALUM,20150327,42.75,43,42.1,42.45,611021,0
NATNLSTEEL,20150327,14.1,14.75,14.05,14.7,26540,0
NAUKRI,20150327,812.1,826.1,792.05,817.85,609436,0
NAVINFLUOR,20150327,785.1,806.9,785,800.35,5692,0
NAVNETEDUL,20150327,102,102,97.5,99.1,184955,0
NBCC,20150327,924.95,948.5,891.1,912.8,439162,0
NBVENTURES,20150327,175.55,178.5,174.25,174.35,4098,0
NCC,20150327,95.9,97.25,92.75,95.45,2576640,0
NCLIND,20150327,46.6,46.85,45.55,46,20567,0
NCOPPER,20150327,1.85,2.1,1.85,1.9,6626,0
NDL,20150327,59.8,60,56.5,57.7,115655,0
NDTV,20150327,107.4,109.8,100,106.35,162000,0
NECLIFE,20150327,34.7,35.7,32.95,33.35,580858,0
NELCAST,20150327,31,31.05,29.25,29.7,20445,0
NELCO,20150327,66.2,68,63.4,64.3,125179,0
NEPCMICON,20150327,2.2,2.35,2.2,2.2,10376,0
NESCO,20150327,1480,1540,1480,1509.7,3754,0
NESTLEIND,20150327,6898,6916.95,6771,6815.05,26243,0
NETWORK18,20150327,47.45,48.65,46.5,47.1,560220,0
NEULANDLAB,20150327,321.05,332,311.15,324.3,13732,0
NEXTMEDIA,20150327,12.15,12.5,11.05,11.25,33230,0
NEYVELILIG,20150327,67.75,68.4,65.35,67.65,134945,0
NFL,20150327,26.1,26.15,25.45,25.8,379606,0
NGCT,20150327,0.95,0.95,0.95,0.95,11,0
NHPC,20150327,19.45,19.8,19.35,19.75,3670089,0
NIBL,20150327,39.1,39.7,36.5,37.75,8366,0
NICCO,20150327,0.55,0.6,0.55,0.6,1279,0
NIFTYBEES,20150327,843.5,847.95,833.15,839.51,126229,0
NIITLTD,20150327,35.8,37.1,34.8,35.6,695593,0
NIITTECH,20150327,347,357,343.25,347.25,80277,0
NILKAMAL,20150327,392.5,403.95,375.5,384.25,28950,0
NIPPOBATRY,20150327,622,657,611,647.1,3148,0
NITCO,20150327,15.2,15.2,13.65,14.25,61718,0
NITESHEST,20150327,13.7,13.7,13.05,13.5,240362,0
NITINFIRE,20150327,33.85,33.85,31,31.8,413734,0
NITINSPIN,20150327,29,29,27.8,27.9,28017,0
NMDC,20150327,125.2,126.95,123.25,125.2,1843302,0
NOCIL,20150327,35.15,36.15,34.75,35.8,880394,0
NOIDATOLL,20150327,32.6,33.4,32.5,32.9,279867,0
NORBTEAEXP,20150327,7.5,7.5,7.5,7.5,200,0
NRBBEARING,20150327,133.55,136.8,132.1,133.9,91284,0
NSIL,20150327,630,630,620,623.5,402,0
NTPC,20150327,145.9,146.65,143.5,145.6,4464698,0
NUCLEUS,20150327,164.75,168.5,163,165,43281,0
NUTEK,20150327,0.45,0.5,0.4,0.45,201727,0
OBEROIRLTY,20150327,275.1,288.55,268,270.65,229359,0
OCL,20150327,428,440,402,416.15,17885,0
OFSS,20150327,3220,3287.9,3205,3246.15,22777,0
OIL,20150327,469.95,472.5,450.1,457.3,400296,0
OILCOUNTUB,20150327,29.05,29.45,28.5,28.8,12372,0
OISL,20150327,19.95,20.9,19.35,19.75,15002,0
OMAXAUTO,20150327,40,40.5,39.05,39.75,21686,0
OMAXE,20150327,133.75,136.1,132.55,134.35,681072,0
OMKARCHEM,20150327,153,154.5,145.4,148.35,100899,0
OMMETALS,20150327,37.85,39.7,36.1,37,132194,0
OMNITECH,20150327,6.95,6.95,5.6,6,9663,0
ONELIFECAP,20150327,90,94,86.95,87.05,87857,0
ONGC,20150327,302.95,308.35,301.4,304.95,3927963,0
ONMOBILE,20150327,73.2,73.65,67.15,70.7,906754,0
ONWARDTEC,20150327,44.05,49.65,42.3,48.65,8922,0
OPTOCIRCUI,20150327,19.05,19.4,18.4,18.5,1822951,0
ORBITCORP,20150327,11.8,12.5,11.55,11.8,557076,0
ORBTEXP,20150327,310,337,310,329.5,17845,0
ORCHIDCHEM,20150327,50,50.35,47.5,47.8,329112,0
ORIENTABRA,20150327,23.85,24.1,22.9,23.4,22610,0
ORIENTBANK,20150327,210.1,210.95,200.2,208.55,2068058,0
ORIENTBELL,20150327,137.65,143.95,132.3,138.3,16014,0
ORIENTCEM,20150327,160.05,162.9,159.4,162.05,95275,0
ORIENTHOT,20150327,19.3,20.8,19.3,19.5,6555,0
ORIENTLTD,20150327,62.2,71.5,62.2,67,2624,0
ORIENTPPR,20150327,24.25,24.25,22.2,23.1,184890,0
ORIENTREF,20150327,92.9,92.9,87.3,87.9,10175,0
ORISSAMINE,20150327,2012.65,2129.9,1956,1983.3,13945,0
ORTEL,20150327,140.55,146,137.25,142.75,4711,0
OUDHSUG,20150327,21,21,17.9,18.8,13111,0
PAEL,20150327,12.6,12.6,11.8,12.25,2350,0
PAGEIND,20150327,14388.65,14388.65,13760.25,14173.3,5663,0
PALRED,20150327,17.45,17.65,16.85,17.4,86343,0
PANACEABIO,20150327,110.7,110.7,99.1,101.75,29483,0
PANAMAPET,20150327,60.5,61.5,58.15,60,5846,0
PANORAMUNI,20150327,10.15,10.9,10.15,10.4,11137,0
PAPERPROD,20150327,221.15,227.9,221.15,222.25,13920,0
PARABDRUGS,20150327,8.05,8.05,7.45,7.7,33206,0
PARACABLES,20150327,3.05,3.05,2.85,2.9,4306,0
PARASPETRO,20150327,0.2,0.25,0.2,0.25,13958,0
PARRYSUGAR,20150327,16.2,18,16.2,17.05,1979,0
PARSVNATH,20150327,18.75,19.4,18.25,19,285029,0
PATELENG,20150327,73.95,75.2,70.2,72.3,175074,0
PATINTLOG,20150327,103.2,105,95.7,100.2,118304,0
PATSPINLTD,20150327,6.65,7,6.5,7,215,0
PBAINFRA,20150327,15.2,15.85,14.65,15.65,2627,0
PCJEWELLER,20150327,323,323.95,302.25,313.45,232758,0
PDPL,20150327,17,18.4,16.1,17.25,17969,0
PDSMFL,20150327,152.05,153,152,152,8334,0
PDUMJEPULP,20150327,20.35,22,20.35,21.75,7568,0
PEARLPOLY,20150327,10.25,10.25,10.2,10.2,497,0
PEL,20150327,860,864.5,840.5,858.95,86742,0
PENIND,20150327,51,52,50,50.4,387605,0
PENINLAND,20150327,27,27.5,26.1,26.45,208680,0
PERSISTENT,20150327,709.55,727.35,692.1,719.75,214421,0
PETRONENGG,20150327,210,210,196.65,205.25,3646,0
PETRONET,20150327,177.5,181,172,173.55,1157153,0
PFC,20150327,271,274.8,257.4,264.3,2285408,0
PFIZER,20150327,2145,2177,2112,2152.75,11357,0
PFOCUS,20150327,38.25,39.8,37.9,38.9,124503,0
PFRL,20150327,113.5,113.5,111.25,112.8,6785,0
PFS,20150327,48.35,51.35,48.35,50.7,2475188,0
PGEL,20150327,93,96,84,95.15,107039,0
PGHH,20150327,7157.05,7225,7033.6,7158.25,2275,0
PGIL,20150327,245,248.5,243.1,243.95,8742,0
PHILIPCARB,20150327,112,115,111,113.4,167703,0
PHOENIXLL,20150327,89.1,90.5,87,88.45,40750,0
PHOENIXLTD,20150327,354.65,357.2,348.75,354.75,147635,0
PIDILITIND,20150327,597.4,601.4,588.75,599.3,322000,0
PIIND,20150327,630.1,645,616.05,629.7,68326,0
PILIND,20150327,14,14.6,13.1,13.8,21285,0
PIONDIST,20150327,70.3,74.8,70.3,70.3,14832,0
PIONEEREMB,20150327,21.5,23.1,20.1,20.45,56063,0
PIPAVAVDOC,20150327,57.95,58.75,55.75,56.5,2725443,0
PIRPHYTO,20150327,33.55,35.85,33,33.25,17599,0
PITTILAM,20150327,112.7,112.7,106.15,106.95,16948,0
PLASTIBLEN,20150327,215.1,221,208,216.5,13358,0
PLETHICO,20150327,25,26.45,25,25.3,31836,0
PNB,20150327,148.6,149.75,142.6,146.75,7981634,0
PNBGILTS,20150327,29.05,29.35,28.4,28.65,272204,0
PNC,20150327,12.95,12.95,11.75,12.35,2339,0
POCHIRAJU,20150327,55.4,61,55.4,55.4,318731,0
POLARIS,20150327,155.35,162.7,153,160.15,1222721,0
POLYMED,20150327,495.05,504.85,491,499.55,11345,0
POLYPLEX,20150327,188.85,196.95,187.15,188.05,27527,0
PONNIERODE,20150327,113.05,122.3,112,117.9,193371,0
POWERGRID,20150327,145.1,145.95,143.2,144.75,1957037,0
PPAP,20150327,89.5,92.55,87.1,87.45,25600,0
PRADIP,20150327,1.7,1.9,1.7,1.85,7730,0
PRAENG,20150327,6.8,7.7,6.2,6.35,22262,0
PRAJIND,20150327,61,61,57.1,58.1,382214,0
PRAKASH,20150327,35.8,36.85,34.7,34.9,889339,0
PRAKASHCON,20150327,1.8,1.8,1.5,1.5,30244,0
PRAKASHSTL,20150327,122.5,135,117.65,130.15,45028,0
PRATIBHA,20150327,39,40.1,38,38.6,125418,0
PRECOT,20150327,55,56.5,52.85,53.15,4476,0
PRECWIRE,20150327,117.1,119.15,113,116.45,8282,0
PREMIER,20150327,40.25,41.45,38.6,38.85,8487,0
PREMIERPOL,20150327,10.5,10.5,10.5,10.5,10,0
PRESSMN,20150327,32.9,32.9,29.95,31.15,14607,0
PRESTIGE,20150327,261.5,270.05,253.4,264,311192,0
PRICOL,20150327,29.6,30.8,29.6,30.15,455889,0
PRIMESECU,20150327,4.3,4.3,3.55,4,4761,0
PRISMCEM,20150327,97.9,99.9,92.7,95.25,304480,0
PROVOGE,20150327,4.9,4.9,4.7,4.7,91953,0
PROZONINTU,20150327,26.65,27.65,25.55,26.6,14823,0
PSB,20150327,45.2,45.45,44.25,44.6,198750,0
PSL,20150327,9.5,9.8,9.1,9.2,53481,0
PSUBNKBEES,20150327,377.87,378.95,362,373.12,23617,0
PTC,20150327,74.5,75.25,71.7,73.7,989324,0
PTL,20150327,36,36,32.05,32.55,3278,0
PUNJABCHEM,20150327,167.9,169,155.65,157.25,25635,0
PUNJLLOYD,20150327,28.65,29.25,28,28.3,1270830,0
PURVA,20150327,64.4,65.1,62.65,63.55,74083,0
PVP,20150327,5.1,5.85,5.1,5.3,226869,0
PVR,20150327,676,684.95,661,669.65,20569,0
QGOLDHALF,20150327,1226.1,1237.95,1220,1234.45,4337,0
QNIFTY,20150327,879.2,879.4,872.8,877.35,410,0
RADAAN,20150327,0.55,0.55,0.55,0.55,12500,0
RADICO,20150327,86.5,86.9,82.5,82.85,300112,0
RAIN,20150327,30.2,30.2,29,29.55,160703,0
RAINBOWPAP,20150327,72.25,73.05,61,68.2,140257,0
RAIREKMOH,20150327,148.95,148.95,140,145,3438,0
RAJESHEXPO,20150327,208.9,214.8,197,199.9,339591,0
RAJOIL,20150327,1.1,1.15,1.1,1.1,11085,0
RAJRAYON,20150327,0.5,0.6,0.5,0.5,35300,0
RAJSREESUG,20150327,19.95,19.95,19,19,1102,0
RAJTV,20150327,114.65,115.5,112.05,114.45,334041,0
RAJVIR,20150327,44,44,41.3,42.15,852,0
RALLIS,20150327,215.6,218,212.9,214.4,189219,0
RAMANEWS,20150327,5.95,5.95,5.4,5.75,83924,0
RAMCOCEM,20150327,286,288.6,277,280.35,157042,0
RAMCOIND,20150327,63.8,67.7,63.6,66.5,246298,0
RAMCOSYS,20150327,640,658.05,627.5,634.75,11583,0
RAMKY,20150327,34.5,34.5,29.4,31.6,71203,0
RAMSARUP,20150327,1.9,1.9,1.9,1.9,4250,0
RANASUG,20150327,2.4,2.45,2.25,2.25,102807,0
RANBAXY,20150327,827.5,829.5,798.5,805.2,782388,0
RANEENGINE,20150327,550.05,550.05,550,550,76,0
RANEHOLDIN,20150327,580.05,601.85,580,585.2,1435,0
RASOYPR,20150327,0.6,0.6,0.6,0.6,1921892,0
RATNAMANI,20150327,675.2,684.3,655,661.9,10970,0
RAYMOND,20150327,434,439.55,420.35,437.45,194952,0
RBL,20150327,294,309.95,290.1,290.1,588,0
RCF,20150327,53.5,53.8,50.9,52.7,950294,0
RCOM,20150327,60.9,61.6,56.75,58.35,6879081,0
RECLTD,20150327,328.9,333.9,318,320.4,2495042,0
REDINGTON,20150327,129.1,131,124,125.6,510437,0
REFEX,20150327,10,11,9.55,10.8,92102,0
REIAGROLTD,20150327,0.75,0.75,0.7,0.7,3926355,0
REISIXTEN,20150327,0.55,0.55,0.45,0.45,18500,0
RELAXO,20150327,655,667.95,648.6,660.15,6092,0
RELBANK,20150327,1903.75,1955,1903.75,1955,26,0
RELCAPITAL,20150327,429,434.25,414.25,422.2,2564870,0
RELCNX100,20150327,97.5,97.5,85.05,85.05,25,0
RELCONS,20150327,37,37,32.1,35.99,14,0
RELGOLD,20150327,2390,2390,2354,2359.9,941,0
RELIANCE,20150327,833.9,835,801.45,811.7,5332142,0
RELIGARE,20150327,337,346,335.4,337.9,45592,0
RELIGAREGO,20150327,2576,2576,2490,2490,22,0
RELINFRA,20150327,429.3,433.45,416,421,2258790,0
RELNIFTY,20150327,92,92.2,84.6,85.36,135,0
RENUKA,20150327,12.6,12.75,12.3,12.35,3177048,0
REPCOHOME,20150327,651,651,630,632.05,63302,0
REPRO,20150327,329.3,353.9,326.5,349.15,7840,0
RESPONIND,20150327,111.05,127.2,109.3,117.2,122491,0
REVATHI,20150327,350.8,350.8,332.15,333.1,637,0
RICOAUTO,20150327,41,41.05,38.2,39.3,229569,0
RIIL,20150327,387,392,371.75,380.2,128100,0
RJL,20150327,72,73,68.3,71.4,9554,0
RKDL,20150327,3.9,4.35,3.85,3.85,18740,0
RKFORGE,20150327,403.05,416,397,398.7,8535,0
RMCL,20150327,27.75,27.85,25.9,26.2,82719,0
RML,20150327,329,329,296,300.2,10633,0
RMMIL,20150327,1.25,1.25,1.2,1.2,104985,0
ROHITFERRO,20150327,6.65,7.05,6.5,6.75,224995,0
ROHLTD,20150327,42,42,37.75,39,9306,0
ROLTA,20150327,157.1,161.4,157.1,159.05,1807715,0
ROSSELLIND,20150327,77,77,73,74.6,19394,0
RPGLIFE,20150327,149.75,159.8,149.75,155.6,588529,0
RPOWER,20150327,55.4,55.75,53.7,54.85,3959806,0
RPPINFRA,20150327,104.05,104.05,94.95,96.7,31298,0
RSSOFTWARE,20150327,160,171,157.25,164.7,476670,0
RSWM,20150327,210.9,210.95,206,208.2,9433,0
RSYSTEMS,20150327,80.05,80.5,79,79.15,15029,0
RTNINFRA,20150327,2.05,2.1,1.85,1.95,2560566,0
RTNPOWER,20150327,9,9.05,8.6,8.7,1057558,0
RUBYMILLS,20150327,242,253.95,242,247.65,907,0
RUCHINFRA,20150327,8.1,8.1,7.7,7.7,1335,0
RUCHIRA,20150327,27.4,27.4,26.2,26.3,12942,0
RUCHISOYA,20150327,42.75,43.3,41.1,41.85,949032,0
RUPA,20150327,212,212,208,210,608,0
RUSHIL,20150327,80,80.9,69.2,70.65,301001,0
SABTN,20150327,234,241.15,226.6,235.45,12175,0
SADBHAV,20150327,338,347.4,330,340,1152043,0
SAGCEM,20150327,280,290,270,274.2,13756,0
SAHPETRO,20150327,36.05,39.5,36.05,36.55,36607,0
SAIL,20150327,70.7,70.7,67.35,68.9,3490159,0
SAKHTISUG,20150327,13.5,13.5,12.65,13,37239,0
SAKSOFT,20150327,139.95,139.95,130.1,132.65,599,0
SAKUMA,20150327,22,22,19.4,19.65,3719,0
SALORAINTL,20150327,36,38.25,34.05,38.25,318,0
SALSTEEL,20150327,2,2,1.8,1.8,16707,0
SAMTEL,20150327,0.75,0.75,0.7,0.7,24506,0
SANDESH,20150327,501,506,483,491.05,319,0
SANGAMIND,20150327,74.1,76,71.9,73.4,68653,0
SANGHIIND,20150327,51.85,54.7,50.5,52.9,186070,0
SANGHVIFOR,20150327,46.8,47.4,44,44.85,30799,0
SANGHVIMOV,20150327,251.65,271.4,250.55,266.05,25281,0
SANOFI,20150327,3270,3270,3240.6,3247.8,4219,0
SANWARIA,20150327,5.85,5.85,5.65,5.7,41738,0
SARDAEN,20150327,124,124.8,120.1,122.2,36087,0
SAREGAMA,20150327,119,124.75,114.95,117.4,18587,0
SARLAPOLY,20150327,360,374.9,358.55,365.05,490,0
SASKEN,20150327,181.05,218,179.2,217.95,568576,0
SATHAISPAT,20150327,35,35,33.05,35,9110,0
SBBJ,20150327,615.9,615.9,601.05,609.9,40545,0
SBIGETS,20150327,2510.55,2510.55,2475.05,2482.85,3928,0
SBIN,20150327,259.85,264.95,256,263.6,19423101,0
SBT,20150327,434,436.85,419.55,427.4,72984,0
SCHNEIDER,20150327,188.2,198,187.95,193.6,255320,0
SCI,20150327,45.8,46.2,43.65,44.9,511758,0
SDBL,20150327,185,193.7,180.15,189,21368,0
SEAMECLTD,20150327,87,87.95,85.1,86.2,103512,0
SEINV,20150327,330,375.7,320,329.35,47791,0
SELAN,20150327,233,239.9,222.55,228.35,64309,0
SELMCL,20150327,3.15,3.25,3,3.05,519566,0
SEPOWER,20150327,4.3,4.75,4.25,4.75,2102,0
SERVALL,20150327,1.95,2,1.8,1.8,15255,0
SESHAPAPER,20150327,181.05,185,180.1,182.5,343,0
SETFBANK,20150327,178.8,181.75,177.25,177.25,147,0
SETFNIFJR,20150327,189.8,189.8,189.8,189.8,25,0
SEZAL,20150327,3.95,3.95,3.65,3.75,3786,0
SFCL,20150327,165.7,165.7,157,158.7,154222,0
SGFL,20150327,2.7,2.7,2.7,2.7,10,0
SGJHL,20150327,14.35,14.55,13.95,14.05,53534,0
SHAHALLOYS,20150327,4.55,4.7,4.55,4.6,1164,0
SHAKTIPUMP,20150327,183,187.8,180,184.3,38269,0
SHALPAINTS,20150327,132,137,128.55,130.85,27740,0
SHANTIGEAR,20150327,105,107.7,102.25,105.8,22254,0
SHARDACROP,20150327,294.95,300,283,285.3,32122,0
SHARONBIO,20150327,17.95,18.45,17.2,18.25,407363,0
SHASUNPHAR,20150327,336,348,321.1,343.5,353224,0
SHEMAROO,20150327,175,180.6,172.9,175.2,34142,0
SHILPAMED,20150327,919,970,919,942.35,19776,0
SHILPI,20150327,42,42.3,40.4,41,119961,0
SHIRPUR-G,20150327,58,67,58,62.25,171691,0
SHIV-VANI,20150327,7.65,7.75,6.6,7.05,260233,0
SHIVAMAUTO,20150327,72.45,75.9,69.5,74.4,39476,0
SHIVTEX,20150327,34.55,36.9,33.7,35.2,7077,0
SHOPERSTOP,20150327,423.95,425.45,410.1,414.55,13807,0
SHREECEM,20150327,10751.7,11225,10751.65,10907.05,20124,0
SHREERAMA,20150327,4.05,4.1,4.05,4.1,744,0
SHRENUJ,20150327,47,47,43.6,44.3,80301,0
SHREYANIND,20150327,32.1,35.5,28.65,30.65,4626,0
SHREYAS,20150327,376,393,361.7,365.1,12722,0
SHRIASTER,20150327,6.15,6.95,6.15,6.95,150,0
SHRIRAMCIT,20150327,1926,1960,1892.1,1909.1,2882,0
SHRIRAMEPC,20150327,30.65,32.25,30.05,30.55,24330,0
SHYAMTEL,20150327,28,28,26,26,392,0
SICAGEN,20150327,12,12.4,11.9,12.25,10703,0
SICAL,20150327,158.3,159.8,145.1,153.8,49052,0
SIEMENS,20150327,1365,1394,1340,1381.35,269913,0
SIGNET,20150327,99,112,94.6,104,14,0
SIL,20150327,19,20,19,20,4225,0
SILINV,20150327,63.8,63.8,60.2,60.35,1013,0
SIMBHSUGAR,20150327,9.7,10.9,9.5,10.5,3883,0
SIMPLEX,20150327,34.3,36.3,33.3,33.85,478,0
SIMPLEXINF,20150327,448,455,436.6,439.15,9931,0
SINTEX,20150327,115.2,119.85,114.75,115.8,4935315,0
SIRPAPER,20150327,11.8,11.8,10.95,11,5351,0
SITASHREE,20150327,16.35,17.75,16.35,17.75,19443,0
SITICABLE,20150327,36.3,37.65,36.3,37.25,484533,0
SIYSIL,20150327,860.05,900,860,875,1586,0
SJVN,20150327,24.4,24.65,24.3,24.55,444212,0
SKFINDIA,20150327,1419,1429,1376.05,1395.55,146235,0
SKIL,20150327,34,35.25,32.7,33.75,29269,0
SKMEGGPROD,20150327,134,136.9,132.1,133.25,35518,0
SKSMICRO,20150327,421,445.5,414.7,442.85,1241819,0
SKUMARSYNF,20150327,2.7,2.7,2.45,2.5,827069,0
SMARTLINK,20150327,60.05,64,58.95,63.3,142632,0
SMLISUZU,20150327,1105.5,1114,1060,1081.95,19144,0
SMPL,20150327,2.8,3.15,2.8,2.95,187492,0
SMSPHARMA,20150327,485,499.95,475,477.95,5357,0
SNOWMAN,20150327,77,77.7,74.9,76.5,879335,0
SOBHA,20150327,386.5,393.85,376,380.45,132765,0
SOLARINDS,20150327,3299.9,3299.9,3201.45,3245,89721,0
SOMANYCERA,20150327,358.95,375.5,358.95,371.85,7803,0
SOMATEX,20150327,2.6,2.6,2.6,2.6,100,0
SONASTEER,20150327,50,50,47.1,49.05,181769,0
SONATSOFTW,20150327,163.05,168.45,161.8,166.1,241668,0
SOTL,20150327,494,507.85,489.25,500.5,1183,0
SOUTHBANK,20150327,24.05,24.6,24.05,24.4,2351542,0
SPARC,20150327,480,485.9,448.55,470.75,2567605,0
SPECIALITY,20150327,177.45,181.85,177.45,178.85,13388,0
SPENTEX,20150327,3.6,3.6,3.2,3.2,4648,0
SPIC,20150327,17.4,17.85,16.7,17.5,236940,0
SPICEMOBI,20150327,26.95,27.1,26.3,26.6,2360,0
SPLIL,20150327,9.3,10,9.3,10,501,0
SPMLINFRA,20150327,62,67.7,60.5,64.05,26395,0
SPYL,20150327,0.8,0.8,0.8,0.8,6012,0
SQSBFSI,20150327,522,584.7,505.1,566.3,28907,0
SREEL,20150327,200.4,201,200.4,200.9,12,0
SREINFRA,20150327,42.4,42.75,40.65,41,611901,0
SRF,20150327,896.05,910,875.45,891.25,39084,0
SRGINFOTEC,20150327,0.3,0.35,0.3,0.35,1198,0
SRHHYPOLTD,20150327,48.95,48.95,42.1,42.8,1017,0
SRIPIPES,20150327,132.9,136.95,129,132.85,192045,0
SRSLTD,20150327,19.9,20.5,19.1,19.9,210238,0
SRTRANSFIN,20150327,1107.75,1107.75,1045,1083.4,831190,0
SSLT,20150327,190,192.4,183.75,188.4,4884993,0
SSWL,20150327,273.05,279.5,253.6,267.65,25335,0
STAR,20150327,1076,1116.95,1021.1,1100.05,794186,0
STARPAPER,20150327,19,19.4,18.2,18.35,19803,0
STCINDIA,20150327,144.7,146.95,140,141.65,41124,0
STEL,20150327,22.8,24,22.8,23,775,0
STERLINBIO,20150327,4.95,5,4.25,4.55,381515,0
STERTOOLS,20150327,242.5,258,239,243.1,1869,0
STOREONE,20150327,28.45,28.45,25.35,25.6,24907,0
STRTECH,20150327,50.95,52,48.25,51.1,776312,0
STYABS,20150327,626,650,618,641.4,25299,0
SUBEX,20150327,9.6,9.75,9.35,9.45,817997,0
SUBROS,20150327,58.15,58.8,54.5,55.5,67338,0
SUDAR,20150327,21.5,22.5,21.15,21.75,103492,0
SUDARSCHEM,20150327,80.05,83.45,78,79.25,58394,0
SUJANATWR,20150327,10.35,10.95,9.7,9.8,75460,0
SUJANAUNI,20150327,1.6,1.6,1.5,1.55,47976,0
SUMEETINDS,20150327,11.65,11.85,10.95,11.15,167638,0
SUMMITSEC,20150327,220.65,230,211,213.95,7598,0
SUNCLAYLTD,20150327,1710.2,1779.9,1710.15,1757.05,1940,0
SUNDARAM,20150327,2.3,2.3,2.1,2.15,53358,0
SUNDARMFIN,20150327,1510,1534.7,1505,1519.05,11045,0
SUNDRMBRAK,20150327,277,280,265,272.4,2113,0
SUNDRMFAST,20150327,169.5,170.25,167.6,170.05,78476,0
SUNFLAG,20150327,22.4,22.6,21.5,21.75,55340,0
SUNILHITEC,20150327,140.1,143.75,137.5,138.95,33066,0
SUNPHARMA,20150327,1036.9,1041.55,1002.1,1011.2,1999967,0
SUNTECK,20150327,251,252.9,247.05,251.1,47710,0
SUNTV,20150327,429.95,434.5,419.6,422,247706,0
SUPERHOUSE,20150327,199,209,199,206.1,5869,0
SUPERSPIN,20150327,6.3,6.3,5.3,5.85,9362,0
SUPPETRO,20150327,66.75,66.75,65.4,65.95,20515,0
SUPRAJIT,20150327,120,123,118.45,121.5,16785,0
SUPREMEIND,20150327,699.6,713.95,689.5,708.15,44320,0
SUPREMEINF,20150327,190.1,205,179.6,182.25,108179,0
SUPREMETEX,20150327,6,6,6,6,102,0
SURANACORP,20150327,8.05,8.5,8,8.05,628,0
SURANAIND,20150327,31.5,31.5,31.5,31.5,7,0
SURANASOL,20150327,68.8,74.7,68,68.45,107971,0
SURANAT&P,20150327,14.05,14.05,13,13.4,76553,0
SURYAJYOTI,20150327,6.1,6.55,5.5,6.1,12512,0
SURYALAXMI,20150327,80.1,81.4,76.25,77.25,6170,0
SURYAROSNI,20150327,109,109.15,101.95,104.35,165009,0
SUTLEJTEX,20150327,304,305,291,292.85,3114,0
SUVEN,20150327,290,294.4,277.6,285.5,1274871,0
SUZLON,20150327,26.8,27.2,25.8,26.75,38839457,0
SWANENERGY,20150327,60.5,62,59,61.85,493788,0
SWARAJENG,20150327,819,819,792.05,797.25,4012,0
SWELECTES,20150327,512.05,522,511.2,516.3,16249,0
SYMPHONY,20150327,2475,2535,2472,2481.4,13593,0
SYNCOM,20150327,5.6,5.65,5.3,5.45,32379,0
SYNDIBANK,20150327,101.5,102,95,99.75,4165388,0
TAINWALCHM,20150327,21.4,22.7,20.35,20.6,6831,0
TAJGVK,20150327,68.8,70.7,68.2,69.75,84599,0
TAKE,20150327,123,129.35,115.95,123.3,582927,0
TALBROAUTO,20150327,132,135.05,127.15,129.85,30482,0
TALWALKARS,20150327,343.5,365,337,358.95,208764,0
TANLA,20150327,16.5,18.4,15.8,16,213163,0
TANTIACONS,20150327,16,16.95,15.65,16.65,4059,0
TARAJEWELS,20150327,54,55.8,52.6,54.3,112530,0
TARAPUR,20150327,5.4,5.5,5.15,5.45,3058,0
TARMAT,20150327,27.5,28.5,25.2,26.7,6630,0
TATACHEM,20150327,423,428.9,411.55,426.75,379977,0
TATACOFFEE,20150327,92.45,92.5,89.15,90,660182,0
TATACOMM,20150327,406,409.95,388.6,405.45,537295,0
TATAELXSI,20150327,1060,1135,1060,1125.6,1116121,0
TATAGLOBAL,20150327,148.45,149.2,142.7,145.75,2099157,0
TATAINVEST,20150327,546.1,555.1,536,545.55,22584,0
TATAMETALI,20150327,113,114.55,108.45,111.15,236801,0
TATAMOTORS,20150327,525.65,536.8,518.15,535.35,4671141,0
TATAMTRDVR,20150327,309.2,318.7,305.45,316.5,1131212,0
TATAPOWER,20150327,76.95,76.95,74,74.9,3761113,0
TATASPONGE,20150327,686.7,699.5,660,675.55,430120,0
TATASTEEL,20150327,317.4,319.35,311.2,315.1,4019204,0
TBZ,20150327,142.85,145,140.25,142.55,41109,0
TCI,20150327,243.05,252,235.1,241.45,52209,0
TCIDEVELOP,20150327,280,328,280,285.4,4756,0
TCIFINANCE,20150327,33.95,34.5,33.1,33.3,29799,0
TCS,20150327,2531,2571.9,2504.1,2514.8,1375888,0
TDPOWERSYS,20150327,326,337,325.95,335.1,13873,0
TECHIN,20150327,3.65,3.65,3.4,3.4,5890,0
TECHM,20150327,654,661.4,639,645.9,3223159,0
TECHNO,20150327,385,391,370.5,377.25,32954,0
TECHNOFAB,20150327,167,179.15,167,170.15,1258,0
TECPRO,20150327,11.2,11.4,10.95,11.05,23989,0
TEXINFRA,20150327,34.2,35,32.1,32.7,197067,0
TEXMOPIPES,20150327,8.5,9.15,8.5,9.15,229034,0
TEXRAIL,20150327,139.3,143.9,138.5,140.75,263748,0
TFCILTD,20150327,63.5,67.2,61.05,66.3,286975,0
TFL,20150327,6.05,6.05,6.05,6.05,330,0
TGBHOTELS,20150327,86,94,85.2,87,82450,0
THANGAMAYL,20150327,195,198.75,189,198.75,1211,0
THERMAX,20150327,1064,1093.8,1059.7,1078,23196,0
THIRUSUGAR,20150327,26,27.4,25.7,26.2,4035,0
THOMASCOOK,20150327,215.65,219,205,206.5,210350,0
TI,20150327,20.65,21.05,19.2,19.65,695932,0
TIDEWATER,20150327,13593.75,13899,13325.05,13711.25,1120,0
TIIL,20150327,212,214.85,208.1,210.4,17995,0
TIJARIA,20150327,3,3,2.7,2.8,2200,0
TIL,20150327,476,478.5,426.55,447.9,28761,0
TIMBOR,20150327,5.55,5.55,5.1,5.1,26897,0
TIMESGTY,20150327,19.6,24.8,19.1,20.45,358,0
TIMETECHNO,20150327,48.25,48.25,45.6,46.55,290019,0
TIMKEN,20150327,565.55,569.95,552.7,561.85,45475,0
TINPLATE,20150327,53.35,53.85,51.85,52.4,95595,0
TIPSINDLTD,20150327,38.75,40,37.65,38.55,12908,0
TIRUMALCHM,20150327,76.75,78.85,75.1,75.95,9670,0
TITAN,20150327,389.65,395.6,385,392.85,670005,0
TNPETRO,20150327,14.25,14.9,13.85,14.25,8182,0
TNPL,20150327,118.05,119.7,117,118.45,40488,0
TOKYOPLAST,20150327,20.3,20.3,19,20,4962,0
TORNTPHARM,20150327,1148.8,1153,1120.35,1138.25,25084,0
TORNTPOWER,20150327,167,167,159,162.05,283565,0
TREEHOUSE,20150327,402,408,393.1,396.25,23491,0
TRENT,20150327,1455,1489,1430,1479.85,17712,0
TRF,20150327,311,316.8,301,309.7,28719,0
TRICOM,20150327,1.35,1.45,1.35,1.45,97306,0
TRIDENT,20150327,19.65,21.2,19.3,20.75,932482,0
TRIGYN,20150327,31,32.75,30.95,31.25,26943,0
TRIL,20150327,169,169,165,166.85,5686,0
TRITURBINE,20150327,135.05,135.05,125.6,130.4,53887,0
TRIVENI,20150327,18,18.75,18,18.2,169512,0
TTKPRESTIG,20150327,3230,3364.7,3140.65,3334.9,12847,0
TTL,20150327,44.9,44.9,41.55,42.7,10252,0
TTML,20150327,8,8.25,7.65,7.7,2134229,0
TUBEINVEST,20150327,360.05,368,355.1,365.1,48716,0
TULSI,20150327,3.35,3.7,2.85,3.05,83965,0
TV18BRDCST,20150327,29.4,29.9,29,29.3,1593764,0
TVSELECT,20150327,31.6,34.6,31.6,33.55,15006,0
TVSMOTOR,20150327,271,274.45,266,271.95,2210673,0
TVSSRICHAK,20150327,1444,1475,1424,1441.2,3014,0
TVTODAY,20150327,202,209.9,202,208.5,212104,0
TWL,20150327,554,562.9,530,548,516490,0
UBHOLDINGS,20150327,18.75,19.65,18.4,18.55,213342,0
UBL,20150327,984.8,988,970.8,980.4,76136,0
UCALFUEL,20150327,105.4,107,99,104.15,68723,0
UCOBANK,20150327,63.4,64.05,61.6,63.75,1697135,0
UFLEX,20150327,110.85,111.75,110,110.6,125252,0
UGARSUGAR,20150327,8.05,8.05,7.5,7.8,4775,0
UJAAS,20150327,16.05,16.2,15.6,15.7,638227,0
ULTRACEMCO,20150327,2810.1,2815.6,2763.9,2801.85,267173,0
UMESLTD,20150327,2.85,3.15,2.85,2.95,1662,0
UNICHEMLAB,20150327,186.5,194.95,186.5,191.55,52282,0
UNIENTER,20150327,26.75,27.6,25.7,26.5,5361,0
UNIONBANK,20150327,162.7,164.7,154.1,160.1,4473270,0
UNIPLY,20150327,32.6,32.65,31.5,32.65,26654,0
UNITECH,20150327,16.45,16.7,15.45,16.35,80029741,0
UNITEDBNK,20150327,28.5,29.6,28.25,28.9,1039553,0
UNITEDTEA,20150327,190.05,209,190.05,200,24,0
UNITY,20150327,17.25,17.9,16.65,16.95,168876,0
UNIVCABLES,20150327,38.95,38.95,35.35,35.95,1605,0
UPERGANGES,20150327,41.4,41.4,36.05,36.4,4372,0
UPL,20150327,430,446.95,415.5,435.25,2625045,0
USHAMART,20150327,23.35,23.4,22.5,22.55,231713,0
USHERAGRO,20150327,42,42.8,39.7,40,71164,0
UTTAMSTL,20150327,45.75,47.4,40.8,41.7,291052,0
UTTAMSUGAR,20150327,12.7,12.7,11,11.05,5667,0
UTTAMVALUE,20150327,4.4,4.4,4.2,4.3,58959,0
V2RETAIL,20150327,29,30,28.55,29.4,16553,0
VADILALIND,20150327,249.3,250.4,240.15,247.6,16511,0
VAIBHAVGBL,20150327,785,802,780,796.65,6455,0
VAKRANGEE,20150327,97.3,99.35,94.25,95.2,1739034,0
VALECHAENG,20150327,82.75,83.2,70.5,72.5,212795,0
VALUEIND,20150327,8.5,8.9,7.7,7.95,25359,0
VARDHACRLC,20150327,23,23,21.05,21.4,71935,0
VARDMNPOLY,20150327,36,38.9,36,36.6,273,0
VARUNSHIP,20150327,3.9,4.05,3.75,3.85,70282,0
VASCONEQ,20150327,18.4,19.85,18.2,18.75,405617,0
VASWANI,20150327,3,3.05,2.7,2.9,75,0
VENKEYS,20150327,335,340,324,335.55,23867,0
VENUSREM,20150327,133,144.7,133,139.3,999940,0
VESUVIUS,20150327,660.1,689.2,660.1,674.05,990,0
VGUARD,20150327,907,916.85,905,909.85,11146,0
VHL,20150327,739.8,739.8,711,711,12,0
VICEROY,20150327,15,15.45,14.2,14.55,213107,0
VIDEOIND,20150327,146.1,150,143,147.6,297392,0
VIJAYABANK,20150327,45,45.35,44.2,45.05,476260,0
VIJSHAN,20150327,9.8,9.8,9.25,9.35,13312,0
VIKASGLOB,20150327,6.2,6.25,6.05,6.2,1856574,0
VIMALOIL,20150327,232.5,240.25,229.05,238,43167,0
VIMTALABS,20150327,70.8,72.35,67.55,71.6,113332,0
VINATIORGA,20150327,514,515,509.75,510.4,8609,0
VINDHYATEL,20150327,478,497,464,478.55,1260,0
VINYLINDIA,20150327,63.25,66.5,63,63.15,6319,0
VIPIND,20150327,89.55,91.5,88.1,90.2,208718,0
VISAKAIND,20150327,87,89.6,87,88.25,24437,0
VISASTEEL,20150327,14.4,14.7,13.55,14.05,13139,0
VISESHINFO,20150327,0.1,0.15,0.05,0.1,3195100,0
VISHNU,20150327,169,172,164,164.9,2385,0
VIVIDHA,20150327,902.05,915,791,877.05,6637,0
VIVIMEDLAB,20150327,339,348.7,326.1,329.9,22944,0
VKSPL,20150327,0.15,0.2,0.15,0.15,133855,0
VLSFINANCE,20150327,34.95,35.6,33.7,34.6,62049,0
VMART,20150327,525.05,537.9,520,527.75,3333,0
VOLTAMP,20150327,620.2,632.9,608,620,6462,0
VOLTAS,20150327,275.6,277.4,265.05,274.8,1450548,0
VSSL,20150327,31.7,33,30.05,31.5,3219,0
VSTIND,20150327,1565,1571.95,1541.05,1556.05,1918,0
VSTTILLERS,20150327,1320.45,1320.45,1215,1232.7,13552,0
VTL,20150327,528,535,520.1,529.8,12482,0
WABAG,20150327,839.95,839.95,792.8,800.15,70837,0
WABCOINDIA,20150327,5549,5596.15,5455,5527.7,5211,0
WALCHANNAG,20150327,169,182,159.2,177.15,924724,0
WANBURY,20150327,58.35,58.35,54.55,56.5,35017,0
WEBELSOLAR,20150327,20,20,19.1,19.1,16024,0
WEIZFOREX,20150327,272.85,280,270,280,3272,0
WEIZMANIND,20150327,11.5,12.3,10.5,11.5,1261,0
WELCORP,20150327,53.05,57.45,52.15,52.7,126428,0
WELENTRP,20150327,346,350,322,346.2,2967,0
WELINV,20150327,33,37.95,33,37.95,310,0
WELPROJ,20150327,31.5,31.5,30.5,30.5,109396,0
WELSPUNIND,20150327,327.7,332,323.1,329,115196,0
WENDT,20150327,1728.95,1728.95,1635,1647.25,124,0
WHEELS,20150327,1169,1278.2,1155,1246,104609,0
WHIRLPOOL,20150327,735,746.35,722,737.6,63725,0
WILLAMAGOR,20150327,64,64,63,64,180,0
WINDMACHIN,20150327,16.65,20.55,16.65,20.5,39372,0
WINSOME,20150327,1,1.1,1,1.05,43919,0
WIPRO,20150327,639.7,641.6,608.55,612.15,2559929,0
WOCKPHARMA,20150327,1884.4,1898,1796,1835.05,1357139,0
WONDERLA,20150327,260.6,264.1,252,260.55,156286,0
WSI,20150327,10.2,10.95,10,10.75,1608,0
WSTCSTPAPR,20150327,50.4,50.4,48.1,49.05,73939,0
XCHANGING,20150327,32.9,32.9,27.6,28.2,10224,0
XLENERGY,20150327,2.65,2.7,2.65,2.7,700,0
XPROINDIA,20150327,28.55,28.75,27.05,27.5,1952,0
YESBANK,20150327,812.8,822,783.2,816,5623118,0
ZANDUREALT,20150327,1386,1400,1323,1342.1,2356,0
ZEEL,20150327,341.25,342,331,337.5,3034191,0
ZEELEARN,20150327,37.2,37.2,35.75,35.95,221333,0
ZEEMEDIA,20150327,17,17.55,16.8,17,726921,0
ZENITHBIR,20150327,0.85,0.9,0.85,0.9,15358,0
ZENSARTECH,20150327,640,647.35,633,642.7,35125,0
ZICOM,20150327,153.35,156.3,146,149.75,88809,0
ZODIACLOTH,20150327,252,252,238.05,241.7,88,0
ZODJRDMKJ,20150327,35,35.5,32.1,33.6,358,0
ZUARI,20150327,221,224.9,213.3,219.95,2731,0
ZUARIGLOB,20150327,95,95.5,92.25,92.45,5800,0
ZYDUSWELL,20150327,1026.3,1050,980.5,1017,36610,0
ZYLOG,20150327,4.9,5.05,4.65,4.65,95593,0
NSENIFTY,20150327,8396.00,8413.20,8269.15,8341.40,198979321,187649485,0
NIFTYJUNIOR,20150327,19243.60,19243.60,18757.40,19109.20,72983289,72754835,0
NIFTYLIQ15,20150327,3679.05,3707.20,3600.30,3693.70,92605146,0,0
NIFTYMIDCAPLIQ15,20150327,-,-,-,2938.13,113456331,0,0
NSE100,20150327,8425.50,8430.55,8286.15,8370.10,271962610,0,0
NIFTY200,20150327,4358.90,4363.65,4284.20,4330.50,578923164,0,0
NSE500,20150327,6889.10,6894.75,6778.45,6846.60,724904818,0,0
MIDCAP50,20150327,3327.20,3337.90,3233.45,3310.90,223386855,92761731,0
NSEMIDCAP,20150327,-,-,-,3983.16,-,0,0
NIFTYSMALL100,20150327,-,-,-,2843.14,-,0,0
NIFTYAUTO,20150327,8415.10,8453.85,8312.40,8435.00,26156080,0,0
BANKNIFTY,20150327,18013.65,18092.40,17719.35,18044.80,79498523,0,0
NIFTYENERGY,20150327,8234.55,8241.60,8056.55,8116.50,28828960,0,0
NIFTYFINSERVICE,20150327,7454.00,7461.20,7317.00,7418.80,82632527,0,0
NIFTYFMGC,20150327,19839.45,19839.45,19362.20,19511.00,20957052,0,0
NSEIT,20150327,11978.05,12146.90,11926.95,11968.50,25148358,0,0
NIFTYMEDIA,20150327,2161.60,2164.10,2115.15,2138.25,6174507,0,0
NIFTYMETAL,20150327,2303.15,2314.20,2268.25,2292.85,34288030,0,0
NIFTYPHARMA,20150327,12746.50,12746.50,12480.30,12588.55,9205401,0,0
NIFTYPVTBANK,20150327,-,-,-,9811.06,-,0,0
NIFTYPSUBANK,20150327,3365.55,3399.85,3281.80,3381.75,65071627,0,0
NIFTYREALTY,20150327,213.55,214.55,206.60,211.65,106733396,0,0
NIFTYCOMMODITIES,20150327,2597.75,2599.65,2556.15,2580.10,68302341,0,0
NIFTYCONSUMPTION,20150327,3394.50,3394.50,3306.80,3339.60,66920779,0,0
NIFTYCPSE,20150327,2325.40,2333.00,2286.15,2298.95,14545306,0,0
NIFTYINFRA,20150327,3203.35,3214.50,3119.65,3171.15,114894618,0,0
NIFTYMNC,20150327,9733.70,9734.50,9564.00,9680.30,9125482,0,0
NIFTYPSE,20150327,3403.55,3415.00,3357.20,3377.00,41738531,0,0
NIFTYSERVSECTOR,20150327,10875.25,10892.00,10714.50,10810.80,153853447,0,0
NIFTYSHARIAH25,20150327,-,-,-,3175.38,28868888,0,0
NIFTY50SHARIAH,20150327,-,-,-,1802.80,35891438,0,0
NIFTY500SHARIAH,20150327,-,-,-,2105.79,95857120,0,0
NSEDEFTY,20150327,-,-,-,4616.58,-,0,0
NIFTY50DIVPOINT,20150327,0.00,0.00,0.00,0.00,-,0,0
NIFTYDIVOPPS50,20150327,1995.05,1996.05,1957.75,1976.00,115991371,0,0
NIFTYALPHA50,20150327,-,-,-,8784.83,54648735,0,0
NIFTYHIGHBETA50,20150327,-,-,-,1722.57,311061155,0,0
NIFTYLOWVOL50,20150327,-,-,-,7199.46,74781342,0,0
NIFTYQUALITY30,20150327,-,-,-,2154.73,51464364,0,0
NIFTY50VALUE20,20150327,-,-,-,3676.55,94990068,0,0
NIFTYGROWSECT15,20150327,5084.00,5088.70,5027.20,5043.65,31507576,0,0
VIX,20150327,15.16,15.40,14.37,14.50,0,0