20MICRONS,20131112,32.8,33.8,32.5,32.

6,73910,0
3IINFOTECH,20131112,5.7,5.75,5.5,5.6,338845,0
3MINDIA,20131112,3121.5,3200,3121.5,3157.25,449,0
A2ZMES,20131112,9.7,9.7,9.1,9.15,246809,0
AARTIDRUGS,20131112,207.95,214.75,203.65,208.15,5882,0
AARTIIND,20131112,81.5,83,81,81.1,6194,0
AARVEEDEN,20131112,34.05,37,33.65,35.65,1202,0
ABAN,20131112,234.45,247.5,234.4,238.15,440550,0
ABB,20131112,602.2,612.5,587.5,591.35,46695,0
ABBOTINDIA,20131112,1462.45,1531,1411.35,1487.95,12367,0
ABCIL,20131112,88,90.65,87.15,88.5,725,0
ABGSHIP,20131112,283,289,273.05,276.15,184562,0
ABIRLANUVO,20131112,1219.95,1219.95,1160.85,1171.75,250794,0
ACC,20131112,1049.85,1059.7,1016.65,1022.95,451883,0
ACCELYA,20131112,581,595.85,575,578,7591,0
ACE,20131112,13.1,13.5,12.7,12.85,304501,0
ACROPETAL,20131112,5.55,5.55,5.1,5.15,17665,0
ADANIENT,20131112,233,236.8,226,227.9,2934445,0
ADANIPORTS,20131112,150.25,152.8,145,146.2,1070011,0
ADANIPOWER,20131112,35.2,35.5,33.65,33.85,2845489,0
ADFFOODS,20131112,50.1,52.85,48,48.65,8568,0
ADHUNIK,20131112,26.55,26.9,25.75,26.1,15171,0
ADORWELD,20131112,108.8,114.8,108.8,113.35,8723,0
ADSL,20131112,19.3,19.7,19.1,19.15,20851,0
ADVANIHOTR,20131112,28.35,28.35,28.3,28.3,600,0
ADVANTA,20131112,112.6,119,109,112.3,9880,0
AEGISCHEM,20131112,151.9,153.45,146.4,147.5,11064,0
AFL,20131112,32.55,32.8,27.55,29.05,26545,0
AFTEK,20131112,3.35,3.55,3.35,3.35,16340,0
AGCNET,20131112,84,84,76,78.5,697,0
AHLEAST,20131112,133,133,133,133,10,0
AHLUCONT,20131112,24.4,25.6,24.4,24.45,561,0
AHLWEST,20131112,102.5,104,102.5,104,246,0
AHMEDFORGE,20131112,98.1,99.35,95.6,96.05,3898,0
AIAENG,20131112,420,425,410,414.5,14037,0
AIL,20131112,344.15,352.5,343.95,344.9,4617,0
AJANTPHARM,20131112,923.9,977,922.1,949.6,192244,0
AJMERA,20131112,54,54.6,53.05,53.9,9228,0
AKSHOPTFBR,20131112,14.4,14.6,14.15,14.45,16930,0
AKZOINDIA,20131112,840.2,852,830,838.35,6536,0
ALBK,20131112,91,92.25,87.9,88.25,2969153,0
ALCHEM,20131112,47,48.45,46,46.4,3539,0
ALEMBICLTD,20131112,15.25,16,14.95,15.5,538355,0
ALKALI,20131112,18,18.75,17.5,17.5,1152,0
ALKYLAMINE,20131112,185,185,185,185,195,0
ALLCARGO,20131112,101.1,101.1,99.55,100,1635,0
ALOKTEXT,20131112,7.9,8,7.75,7.85,2625829,0
ALPA,20131112,6.3,6.3,6.3,6.3,100,0
ALPHAGEO,20131112,48,50.75,47.5,49.75,898,0
ALPINEHOU,20131112,16.5,16.5,16.5,16.5,200,0
ALSTOMT&D,20131112,167,168.85,160.6,163.85,11505,0
AMAR,20131112,7.4,7.6,7.25,7.5,15319,0
AMARAJABAT,20131112,317,318.9,311.1,312.5,85785,0
AMARJOTHI,20131112,56.4,56.4,56,56,1368,0
AMBIKCO,20131112,241.2,241.2,241,241.2,964,0
AMBUJACEM,20131112,172.6,176.2,171.95,172.7,1078123,0
AMDIND,20131112,11.65,11.65,11.65,11.65,500,0
AMRUTANJAN,20131112,120.85,123.9,116.5,117,25057,0
AMTEKAUTO,20131112,69.3,71.55,68.55,69,99439,0
AMTEKINDIA,20131112,66.6,69,64.1,65.25,24442,0
ANANTRAJ,20131112,51.65,53.25,51,51.25,556041,0
ANDHRABANK,20131112,62.85,64.3,61.95,62.3,2513018,0
ANDHRACEMT,20131112,4.95,5,4.95,5,681,0
ANDHRSUGAR,20131112,104,105.25,102.55,103.1,2634,0
ANGIND,20131112,6.5,6.5,6.5,6.5,2200,0
ANKITMETAL,20131112,12.75,12.75,11.8,12.1,24656,0
ANSALAPI,20131112,18,18.6,17.6,18.05,34289,0
ANSALHSG,20131112,17,17,16.25,16.75,4279,0
ANTGRAPHIC,20131112,0.25,0.25,0.2,0.25,2524,0
APARINDS,20131112,123.9,124.5,117.5,119.7,6009,0
APCOTEXIND,20131112,121,123,118.6,120.95,2631,0
APLAPOLLO,20131112,149.9,149.9,143.3,146.7,74,0
APLLTD,20131112,216.45,222.9,211.5,213.65,324642,0
APOLLOHOSP,20131112,900,907.5,863.05,872.65,152570,0
APOLLOTYRE,20131112,76.9,77.4,69.05,70.2,11255179,0
APPAPER,20131112,257.1,261.35,257,257.95,16361,0
APTECHT,20131112,71.5,73,71,72.15,123556,0
AQUA,20131112,2.7,2.7,2.45,2.45,58448,0
ARCHIDPLY,20131112,6,6,6,6,150,0
ARCHIES,20131112,18.5,18.7,17.8,18.05,44067,0
ARIES,20131112,36.8,36.8,34.55,35.5,7936,0
AROGRANITE,20131112,22.95,22.95,22.95,22.95,300,0
ARROWTEX,20131112,5.7,5.7,5.7,5.7,1500,0
ARSHIYA,20131112,16.5,17.7,16.1,16.6,58793,0
ARSSINFRA,20131112,21,21,20.25,20.4,18543,0
ARVIND,20131112,115.7,117,112.8,113.4,1728949,0
ARVINDREM,20131112,56.55,57.95,55.9,56.2,155566,0
ASAHIINDIA,20131112,41.05,42.85,39.2,40.1,8615,0
ASAHISONG,20131112,69.95,70,67.95,68.85,5871,0
ASAL,20131112,27.55,27.55,27.55,27.55,200,0
ASHAPURMIN,20131112,37.1,38.25,36.7,37,31356,0
ASHIANA,20131112,57.25,59.95,57.25,59.35,28382,0
ASHIMASYN,20131112,2.75,2.75,2.75,2.75,500,0
ASHOKA,20131112,54.05,57,54,54.7,22578,0
ASHOKLEY,20131112,16.15,16.2,15.05,15.25,17379225,0
ASIANELEC,20131112,3.4,3.6,3.4,3.55,12655,0
ASIANHOTNR,20131112,103.5,103.5,103.5,103.5,265,0
ASIANPAINT,20131112,548,550.95,528.1,530.45,886182,0
ASIANTILES,20131112,25.5,25.5,24.85,24.9,2439,0
ASSAMCO,20131112,4.35,4.5,4.35,4.35,126612,0
ASTEC,20131112,29,32.05,29,32.05,2609,0
ASTERSILI,20131112,8.1,8.1,8.1,8.1,30,0
ASTRAL,20131112,250,255.3,247,247.95,11555,0
ASTRAMICRO,20131112,46.1,47.7,45.5,45.6,53242,0
ASTRAZEN,20131112,890,891,830.1,834.75,46122,0
ATFL,20131112,511.9,520,508.1,510.2,1805,0
ATLANTA,20131112,37.1,37.5,35,35.5,14808,0
ATLASCYCLE,20131112,248.35,251.85,241.35,242.1,7182,0
ATUL,20131112,374.6,381,374.6,378.45,12022,0
ATULAUTO,20131112,279.25,281,270,270.5,21857,0
AURIONPRO,20131112,52.5,52.5,52.5,52.5,25632,0
AUROPHARMA,20131112,270.05,275.5,265,271.9,3742159,0
AUSTRAL,20131112,0.6,0.65,0.6,0.65,27380,0
AUTOAXLES,20131112,257.95,257.95,243,243.4,302,0
AUTOIND,20131112,69,70.4,66.8,67.15,26215,0
AUTOLITIND,20131112,11.1,11.1,11.1,11.1,20,0
AVANTI,20131112,231.1,239.9,230,232.05,2735,0
AVTNPL,20131112,18.75,19,18.25,18.6,17640,0
AXIS-IT&T,20131112,59,59,54,55.75,1311,0
AXISBANK,20131112,1080,1092.4,1038,1047.85,3377013,0
AXISGOLD,20131112,2871.15,2945,2871.15,2932.9,432,0
BAFNAPHARM,20131112,26.95,26.95,25.1,25.15,724,0
BAGFILMS,20131112,3,3.1,2.85,2.9,155674,0
BAJAJ-AUTO,20131112,2030,2054.6,2015,2026.15,165926,0
BAJAJCORP,20131112,233,239.8,232,233.8,18113,0
BAJAJELEC,20131112,167.5,172.4,158,159.2,412380,0
BAJAJFINSV,20131112,668.5,684.9,666.25,675.15,26910,0
BAJAJHIND,20131112,13.8,13.95,13.25,13.35,1703151,0
BAJAJHLDNG,20131112,864.75,879,858,872.1,18754,0
BAJFINANCE,20131112,1411.65,1434.8,1404.05,1411.25,14669,0
BALAJITELE,20131112,35.45,36.25,34.5,34.6,63993,0
BALAMINES,20131112,36.1,36.85,35.8,36.15,2687,0
BALKRISIND,20131112,290.4,301.85,287.8,290.85,45853,0
BALLARPUR,20131112,13.8,13.8,12.95,13,292922,0
BALMLAWRIE,20131112,309.5,309.5,305,308.4,5483,0
BALPHARMA,20131112,21,21,20,20,2050,0
BALRAMCHIN,20131112,44.1,44.8,44,44.15,293762,0
BANARISUG,20131112,725,725,725,725,525,0
BANCOINDIA,20131112,44.9,50.3,44.1,45.05,361287,0
BANG,20131112,10.5,10.5,10.5,10.5,125,0
BANKBARODA,20131112,590,601.55,573.7,576.4,2481407,0
BANKBEES,20131112,1180,1180,1070,1073.66,1246,0
BANKINDIA,20131112,216,221.35,211,212.3,4489289,0
BARTRONICS,20131112,7.5,7.6,7.3,7.35,20557,0
BASF,20131112,580.05,607.95,567.95,595.2,24387,0
BASML,20131112,105,105,105,105,81,0
BATAINDIA,20131112,919,958.8,914.2,952.85,329851,0
BAYERCROP,20131112,1595,1655,1587.5,1645.2,22565,0
BBL,20131112,333.05,340,325,328.7,1621,0
BBTC,20131112,114.9,118.8,112.6,113.6,23345,0
BECREL,20131112,3.3,3.3,3.3,3.3,1234,0
BEL,20131112,1067.55,1069.95,1058,1060.5,3643,0
BEML,20131112,177.85,191.3,173,180.05,394962,0
BERGEPAINT,20131112,231.6,234.5,222,223.5,104206,0
BFINVEST,20131112,37.45,37.45,35.25,35.25,1415,0
BFUTILITIE,20131112,371.45,378.5,346.3,357.4,715416,0
BGLOBAL,20131112,4.45,4.95,4.45,4.45,13628,0
BGRENERGY,20131112,107.1,110.3,106.2,106.75,383874,0
BHAGYNAGAR,20131112,9.1,9.55,9.1,9.55,650,0
BHARATFORG,20131112,287.9,292.05,285.25,288.25,230907,0
BHARATGEAR,20131112,41,41,40.05,40.05,815,0
BHARTIARTL,20131112,340.75,343.95,336.05,337.75,2639867,0
BHARTISHIP,20131112,27.2,28.75,27,27.35,14267,0
BHEL,20131112,134,135.05,131,132.05,3569433,0
BHUSANSTL,20131112,498.5,500.95,485.1,487.7,51405,0
BIL,20131112,190,190,181,182.1,3393,0
BILPOWER,20131112,2.4,2.4,2.1,2.15,75057,0
BIMETAL,20131112,190,190,190,190,20,0
BINANIIND,20131112,76,77.8,70.95,71.55,113536,0
BINDALAGRO,20131112,24.2,24.4,23.65,24.1,43145,0
BIOCON,20131112,370,387,370,377.2,761354,0
BIRLACORPN,20131112,222.25,231.95,222.25,228.05,13911,0
BIRLACOT,20131112,0.15,0.15,0.1,0.1,184452,0
BIRLAERIC,20131112,15.7,15.7,15.7,15.7,4150,0
BIRLAMONEY,20131112,13.4,13.9,13,13.4,1025,0
BIRLAPOWER,20131112,0.2,0.25,0.2,0.2,794693,0
BLISSGVS,20131112,36.35,36.8,35.5,35.7,21985,0
BLKASHYAP,20131112,5.8,6,5.7,5.75,12904,0
BLUEDART,20131112,2809.95,2814.9,2716,2754.85,231,0
BLUESTARCO,20131112,145.5,148.8,145.3,145.8,14888,0
BLUESTINFO,20131112,77.55,82.7,77.55,78.1,788,0
BOMDYEING,20131112,67.85,68.8,66.1,66.65,334295,0
BOSCHLTD,20131112,8758.05,8900,8686,8828.65,3817,0
BPCL,20131112,340.2,344,335.9,339.75,929293,0
BPL,20131112,13.5,13.75,13.05,13.15,22272,0
BRANDHOUSE,20131112,2.8,2.85,2.75,2.75,9260,0
BRFL,20131112,195.75,196.5,192.4,194.75,4099,0
BRIGADE,20131112,55.25,58.45,55.2,55.4,77354,0
BRITANNIA,20131112,930.7,947.9,890,904.35,445462,0
BROOKS,20131112,20.25,20.9,19.1,19.2,60824,0
BSELINFRA,20131112,1.8,1.85,1.8,1.85,14852,0
BSL,20131112,14.35,14.5,14,14.1,3614,0
BSLGOLDETF,20131112,2920,3000,2910,2988.5,545,0
BSLIMITED,20131112,133,139.25,127.9,131.65,311307,0
BSLNIFTY,20131112,59,59,58.9,58.9,207,0
BURNPUR,20131112,7.8,7.85,7.8,7.8,14242,0
CADILAHC,20131112,742,744.6,726,734.4,121824,0
CAIRN,20131112,320,324.45,319,320.55,2719043,0
CANBK,20131112,244,270.9,244,251.25,8842219,0
CANDC,20131112,31,32.7,30.5,30.55,384,0
CANFINHOME,20131112,150,150,144,145.7,10799,0
CANTABIL,20131112,16.8,17.5,16.75,17,24888,0
CAPF,20131112,155.05,163,155.05,157.15,2088,0
CARBORUNIV,20131112,114,115.5,114,115.05,9429,0
CAREERP,20131112,80.8,80.85,76.4,76.9,8052,0
CARERATING,20131112,690.45,692.75,680,680.5,10006,0
CASTROL,20131112,300.25,302.9,298,298.75,72665,0
CCCL,20131112,4.05,4.05,4.05,4.05,18269,0
CCL,20131112,27.2,27.6,26.6,26.7,78949,0
CEATLTD,20131112,246,247.4,220.2,220.2,755528,0
CEBBCO,20131112,9.85,10,9.3,9.3,66564,0
CELEBRITY,20131112,3.15,3.15,3.15,3.15,200,0
CELESTIAL,20131112,15.15,15.3,14.5,14.7,3632,0
CENTENKA,20131112,135.2,137.3,134,135.7,12150,0
CENTEXT,20131112,0.95,0.95,0.95,0.95,100,0
CENTRALBK,20131112,55,55.4,53.95,54.05,952017,0
CENTUM,20131112,130,130,129,129,266,0
CENTURYPLY,20131112,27.8,27.8,26.65,27.25,1245,0
CENTURYTEX,20131112,280.15,287.9,276.55,281.3,800658,0
CERA,20131112,555,565,550,551.75,10939,0
CEREBRAINT,20131112,8.35,8.35,8.35,8.35,160,0
CESC,20131112,393.05,401,385.5,392.1,763911,0
CGCL,20131112,125,125,125,125,33,0
CHAMBLFERT,20131112,37.25,38.5,37.25,37.5,947460,0
CHEMFALKAL,20131112,69.9,69.9,63.9,64.05,910,0
CHENNPETRO,20131112,66.25,68.7,64,64.25,379657,0
CHESLINTEX,20131112,5.3,5.3,5.3,5.3,160,0
CHOLAFIN,20131112,245,245,238.25,241.9,10744,0
CHROMATIC,20131112,5,5,4.7,4.9,7310,0
CILNOVA,20131112,10,10,10,10,100,0
CINELINE,20131112,7.15,7.2,7.15,7.2,800,0
CINEMAXIN,20131112,269.55,274.9,266.7,268.3,3832,0
CIPLA,20131112,422.7,426.65,418.4,420.85,924373,0
CLASSIC,20131112,1.2,1.25,1.2,1.25,3020,0
CLNINDIA,20131112,598.75,603.95,593.5,595,12640,0
CLUTCHAUTO,20131112,14,14.7,13.75,14.1,9144,0
CMAHENDRA,20131112,192.75,225,191.15,197.6,349189,0
CMC,20131112,1342.95,1349,1305.65,1312.2,3497,0
COALINDIA,20131112,287.7,290,283.65,284.7,756369,0
COLPAL,20131112,1230,1244,1230,1231.7,38102,0
COMPUAGE,20131112,50,51.2,49.8,50.25,10050,0
COMPUSOFT,20131112,9.3,9.35,8.9,8.95,23232,0
CONCOR,20131112,753.5,753.5,719.25,724.7,2849,0
CONSOFINVT,20131112,31.45,31.45,30.75,30.75,1453,0
CORDSCABLE,20131112,13,13,12.95,12.95,110,0
COREEDUTEC,20131112,19.85,20.3,19.85,19.95,95945,0
COROENGG,20131112,221.5,221.5,221.5,221.5,100,0
COROMANDEL,20131112,217.8,218,214.35,217.6,18594,0
CORPBANK,20131112,290,290,272.2,274.3,547874,0
COSMOFILMS,20131112,51.5,52.75,51.4,51.9,5713,0
COX&KINGS,20131112,91.85,91.85,88.5,89.15,238316,0
CRESTANI,20131112,3.4,3.6,3.4,3.4,29870,0
CRISIL,20131112,1083.55,1086,1077.5,1079.35,13197,0
CRMFGETF,20131112,3000,3000,3000,3000,4,0
CROMPGREAV,20131112,106,106.8,102.65,103.15,1150307,0
CUB,20131112,47.15,48.1,47.1,47.75,360651,0
CUMMINSIND,20131112,404,404,399.05,400.5,242703,0
CYBERMEDIA,20131112,10.8,10.8,10.8,10.8,1,0
CYBERTECH,20131112,13.9,14.85,13.9,14.35,28729,0
DAAWAT,20131112,89.95,90.45,83.25,84.1,251875,0
DABUR,20131112,161.45,164.1,160,163.25,1256945,0
DALMIABHA,20131112,125,127.5,125,127,2234,0
DALMIASUG,20131112,15.5,15.85,15.4,15.55,20213,0
DATAMATICS,20131112,30,30,30,30,300,0
DBCORP,20131112,265.95,266.4,260.1,264.9,3320,0
DBREALTY,20131112,60.5,62.9,59.85,60.15,246454,0
DBSTOCKBRO,20131112,89.9,90.05,89.85,90.05,64001,0
DCB,20131112,50.15,50.5,49,49.3,581045,0
DCM,20131112,73.5,73.5,70.25,70.5,10758,0
DCMSRMCONS,20131112,50.5,52.85,50.5,52.05,43151,0
DCW,20131112,9.35,9.55,9.05,9.1,208506,0
DEEPAKFERT,20131112,111.95,112.75,110.05,111.4,36987,0
DEEPAKNTR,20131112,282,282,280,282,881,0
DEEPIND,20131112,32.2,34.45,32.05,33.8,167811,0
DELTACORP,20131112,87,89.65,82.05,82.85,1040921,0
DEN,20131112,140,148.75,136.15,144.45,534398,0
DENABANK,20131112,55.6,56.5,54.2,54.55,5136021,0
DENORA,20131112,99.3,99.3,99.3,99.3,500,0
DHAMPURSUG,20131112,30.75,31.3,29.55,29.9,63124,0
DHANBANK,20131112,44.2,44.25,42.05,42.25,298437,0
DHANUKA,20131112,152.6,158,152,153,109977,0
DHARSUGAR,20131112,22.5,22.5,21,21.1,1885,0
DHFL,20131112,141.55,144.4,138.4,140.6,254184,0
DHUNINV,20131112,47.6,47.6,47.6,47.6,4,0
DIAPOWER,20131112,46.5,47.85,45.45,47,7888,0
DICIND,20131112,206,214.65,206,210.8,1450,0
DIGJAM,20131112,4.6,4.6,4.15,4.2,29618,0
DISHMAN,20131112,88.7,89.8,81.1,81.9,1024152,0
DISHTV,20131112,54,55.15,52.8,53.05,1168590,0
DIVISLAB,20131112,1119,1152,1111.85,1138.4,899631,0
DLF,20131112,148.1,152.25,143,144.1,9088637,0
DLINKINDIA,20131112,27.55,27.55,26.35,26.45,32191,0
DOLPHINOFF,20131112,75.55,77,71.5,72.6,3675,0
DPSCLTD,20131112,15,15,14.5,14.85,4544,0
DPTL,20131112,95.1,98.5,95.1,95.1,2329,0
DQE,20131112,13.8,14.3,13.7,13.95,24401,0
DRDATSONS,20131112,86.55,86.55,83.5,86,105529,0
DREDGECORP,20131112,262,265.4,256,257.55,3306,0
DRREDDY,20131112,2488.8,2488.8,2455.3,2470,259959,0
DSKULKARNI,20131112,53.2,53.7,52.55,53.25,2409,0
DUNCANSLTD,20131112,16.65,17,16.5,16.6,191,0
DWARKESH,20131112,22.1,22.45,20.85,20.85,9510,0
DYNAMATECH,20131112,579,584,579,584,101,0
EASUNREYRL,20131112,58,58,54.55,55,8320,0
ECEIND,20131112,85,85,81.15,81.5,103,0
ECLERX,20131112,1091.2,1149.4,1091.2,1113.9,15022,0
EDELWEISS,20131112,29,29.15,28.1,28.3,77057,0
EDL,20131112,45.3,45.3,43.2,43.25,5680,0
EDSERV,20131112,3.4,3.6,3.35,3.4,40145,0
EDUCOMP,20131112,24,24.75,23.4,24.35,602675,0
EICHERMOT,20131112,4230,4240,4185,4206.35,12912,0
EIDPARRY,20131112,147,147.9,142.2,142.8,19192,0
EIHAHOTELS,20131112,110.5,110.5,109,109.85,1401,0
EIHOTEL,20131112,56,56.25,54,54.1,78414,0
EKC,20131112,12.15,12.8,12.15,12.4,42436,0
ELDERPHARM,20131112,298,302.5,290,291.5,40557,0
ELECON,20131112,30.2,31.25,30.05,30.2,44280,0
ELECTCAST,20131112,14.7,14.75,13.9,14,142983,0
ELECTHERM,20131112,15.8,15.8,15.8,15.8,3290,0
ELGIEQUIP,20131112,87,87,81.05,82.95,391473,0
ELGIRUBCO,20131112,21.65,22,21.05,21.05,1475,0
ELNET,20131112,32.5,32.55,32.5,32.55,2543,0
EMAMIINFRA,20131112,18.7,21,18.1,20.25,53174,0
EMAMILTD,20131112,466,478.5,462.25,464.35,43553,0
EMCO,20131112,14.65,15.85,14.25,14.55,109347,0
EMMBI,20131112,10.25,10.4,9.8,10.15,12527,0
EMPEESUG,20131112,4.4,4.4,4.4,4.4,3350,0
ENERGYDEV,20131112,14.45,15.9,14.45,15.05,3366,0
ENGINERSIN,20131112,169.95,172.9,169.1,170,99172,0
ENIL,20131112,330,344.85,330,340.05,11771,0
EON,20131112,19,19,19,19,405,0
ERAINFRA,20131112,25.25,25.25,25.25,25.25,20006,0
EROSMEDIA,20131112,172.6,181.7,172.6,180,326390,0
ESABINDIA,20131112,421,437.95,420,431.3,28040,0
ESCORTS,20131112,115.8,119.8,114.6,117.75,3308544,0
ESL,20131112,3.85,3.9,3.7,3.75,113519,0
ESSAROIL,20131112,53.25,53.7,52.1,52.2,508798,0
ESSARPORTS,20131112,58.3,58.75,56.55,57.25,15533,0
ESSARSHPNG,20131112,17.45,18,17.4,17.7,1339,0
ESSDEE,20131112,511,519.65,508,511.9,19406,0
ESSELPACK,20131112,45,46.85,43.8,44.1,55061,0
ESTER,20131112,13.05,13.4,13.05,13.3,8946,0
EUROMULTI,20131112,1.1,1.1,1.1,1.1,1485,0
EUROTEXIND,20131112,17.05,17.05,17.05,17.05,5,0
EVEREADY,20131112,25.5,27.5,25.45,27,1340231,0
EVERESTIND,20131112,133.1,136.95,130.15,131.5,3341,0
EVERONN,20131112,38.3,39.75,36.6,37.2,39648,0
EXCELCROP,20131112,355,369.95,345.55,347.2,4262,0
EXCELINDUS,20131112,59.4,60,59,59,1110,0
EXCELINFO,20131112,16.4,16.45,16,16.4,2202,0
EXIDEIND,20131112,122.05,122.4,120.2,120.7,1268274,0
FACT,20131112,20.3,20.9,20,20.05,6692,0
FAGBEARING,20131112,1382.65,1399.85,1360.55,1375.6,625,0
FARMAXIND,20131112,0.35,0.4,0.35,0.4,61909,0
FCEL,20131112,5.85,6.05,5.55,5.9,222324,0
FCSSOFT,20131112,0.25,0.25,0.2,0.2,255419,0
FDC,20131112,89.05,91,89.05,89.85,28351,0
FEDDERLOYD,20131112,30.75,31.5,29.6,29.95,74705,0
FEDERALBNK,20131112,76.3,77.6,74.5,74.8,2434653,0
FIEMIND,20131112,204.6,205,198,198,5148,0
FILATEX,20131112,15.4,15.4,15.4,15.4,1666,0
FINANTECH,20131112,161.6,161.6,150,150.95,836263,0
FINCABLES,20131112,65.95,67.8,65.35,65.8,855156,0
FINPIPE,20131112,133.8,138.5,133.8,137.25,100757,0
FIRSTLEASE,20131112,15.55,16.4,15.55,15.7,36509,0
FKONCO,20131112,130.55,130.8,130.25,130.7,161671,0
FLEXITUFF,20131112,229.45,236.4,222.05,223.05,21412,0
FLFL,20131112,69.4,71,67.65,70.1,97691,0
FMGOETZE,20131112,197,200,196.2,197.25,260,0
FMNL,20131112,6.9,6.9,6.9,6.9,115,0
FORTIS,20131112,100,101.35,97.5,98,120889,0
FOSECOIND,20131112,505,506,505,505,60,0
FOURSOFT,20131112,17.5,17.7,17.45,17.7,115019,0
FRL,20131112,75.6,76.8,72.95,73.4,1172630,0
FRLDVR,20131112,43.75,43.85,39.35,39.6,23326,0
FSL,20131112,21.1,22.1,21.1,21.7,3074147,0
GABRIEL,20131112,22.2,23.65,22,22.55,222170,0
GAEL,20131112,26.9,27.8,26.15,27.4,42627,0
GAIL,20131112,335,337.45,330,331.7,475518,0
GAL,20131112,26.5,26.5,26.4,26.4,11303,0
GALLANTT,20131112,22.35,22.6,21.8,22.35,3919,0
GALLISPAT,20131112,298.55,298.55,289,289.8,2894,0
GAMMNINFRA,20131112,7.7,7.9,7.5,7.55,47170,0
GAMMONIND,20131112,14.55,14.55,13.65,13.7,22907,0
GANESHHOUC,20131112,61,61,59,59,1599,0
GARDENSILK,20131112,37.5,37.7,37.1,37.25,1162,0
GARWALLROP,20131112,51,52,50.5,50.5,2400,0
GATI,20131112,30.4,30.6,29.2,29.55,251098,0
GAYAPROJ,20131112,53.6,55,53.3,53.55,4820,0
GDL,20131112,120,121.45,119.75,120.7,43649,0
GEINDSYS,20131112,21.8,23,21,22.05,871,0
GEMINI,20131112,2.95,2.95,2.9,2.9,4651,0
GENESYS,20131112,106.05,108.7,103.6,106.8,1777,0
GENUSPOWER,20131112,15.9,15.9,14.5,14.5,118074,0
GEODESIC,20131112,5.5,5.65,5.25,5.25,111481,0
GEOJITBNPP,20131112,16.95,17.15,16.65,16.75,156870,0
GEOMETRIC,20131112,87.15,88,82.75,83.65,157577,0
GESHIP,20131112,287,292,285,288.25,56662,0
GHCL,20131112,31.6,33.4,31.45,32.7,313339,0
GICHSGFIN,20131112,97.05,97.8,95.65,96,28427,0
GILLETTE,20131112,1974.5,2007.55,1942,1961.55,70841,0
GINNIFILA,20131112,9.45,9.45,9.45,9.45,2050,0
GIPCL,20131112,61.15,61.4,59.75,60.15,14640,0
GITANJALI,20131112,62,62.45,58,58.4,471239,0
GKWLIMITED,20131112,470.45,470.45,470.45,470.45,27,0
GLAXO,20131112,2435.05,2486.2,2435.05,2470.05,12750,0
GLENMARK,20131112,512,519,503.4,511.05,844896,0
GLFL,20131112,1.5,1.5,1.5,1.5,1000,0
GLOBOFFS,20131112,52.25,53.9,52.25,53.2,6164,0
GLOBUSSPR,20131112,92.15,92.15,83.6,85.35,156844,0
GLODYNE,20131112,11.6,12.1,11.05,11.05,69579,0
GLORY,20131112,1.1,1.3,1.1,1.15,5900,0
GMBREW,20131112,87.2,92.4,83.2,84.4,137114,0
GMDCLTD,20131112,101,102.5,99.9,100.55,63949,0
GMRINFRA,20131112,22.15,22.35,21.6,22,5734922,0
GNFC,20131112,63.05,64.25,63.05,63.75,276518,0
GOACARBON,20131112,56.5,57.7,55.6,55.85,1584,0
GODFRYPHLP,20131112,2629,2699.95,2600,2616.85,446,0
GODREJCP,20131112,853,864.2,845.15,854.2,64808,0
GODREJIND,20131112,286,286.9,268.8,272.2,367699,0
GODREJPROP,20131112,353,359.8,352.05,353.35,15904,0
GOENKA,20131112,12.15,12.6,11.75,12.5,722957,0
GOKEX,20131112,45.4,45.45,44.1,44.65,8103,0
GOKUL,20131112,17.3,18.5,16.65,18,1668,0
GOLDBEES,20131112,2879,2907,2850.55,2903.65,47226,0
GOLDENTOBC,20131112,20,20,20,20,300,0
GOLDIAM,20131112,21.5,21.5,21.15,21.5,901,0
GOLDINFRA,20131112,10.05,10.7,10.05,10.25,15190,0
GOLDSHARE,20131112,2806.05,2835,2800.7,2824.7,1490,0
GPIL,20131112,81,88,81,82.75,15237,0
GPPL,20131112,54.85,54.95,53.55,53.85,249834,0
GRANULES,20131112,165.75,168.7,164,164.3,59414,0
GRAPHITE,20131112,76.7,80,76.7,78.55,142883,0
GRASIM,20131112,2641.05,2695,2635.05,2648.65,82816,0
GRAVITA,20131112,30,35.4,28.95,32.2,264349,0
GREAVESCOT,20131112,61.85,61.85,60.1,61,38986,0
GREENFIRE,20131112,0.9,0.9,0.8,0.8,31800,0
GREENPLY,20131112,381.95,381.95,355.25,357.6,3206,0
GREENPOWER,20131112,11.3,11.6,11.15,11.35,45640,0
GRINDWELL,20131112,256,257.95,251.15,253.9,825,0
GRUH,20131112,229.85,232,228,228.7,58746,0
GSCLCEMENT,20131112,14.85,15.7,14.65,15.45,105878,0
GSFC,20131112,59.9,59.9,56,56.25,411288,0
GSKCONS,20131112,4511.9,4543.75,4440.05,4462.85,4276,0
GSPL,20131112,62.5,63.9,62.5,62.85,441643,0
GSS,20131112,47.55,50.95,44.4,46.1,20850,0
GTL,20131112,14.45,14.6,13.65,13.75,133243,0
GTLINFRA,20131112,1.7,1.75,1.65,1.65,548070,0
GTNTEX,20131112,6.5,6.5,6.5,6.5,90,0
GTOFFSHORE,20131112,53.8,55.85,52.55,52.95,76985,0
GUFICBIO,20131112,5.25,5.25,5.25,5.25,50,0
GUJALKALI,20131112,161,162.5,155.3,156.65,15443,0
GUJAPOLLO,20131112,98.4,98.4,88,89.8,12374,0
GUJFLUORO,20131112,235.25,243.85,227.6,232.15,21431,0
GUJNRECOKE,20131112,12.7,12.75,12.4,12.45,408640,0
GUJNREDVR,20131112,5.6,5.6,5.4,5.45,25107,0
GUJRATGAS,20131112,272.15,292.5,272.1,281.3,17208,0
GULFOILCOR,20131112,79.05,82,76.55,77.25,43380,0
GVKPIL,20131112,7.65,7.7,7.25,7.3,6005245,0
HANUNG,20131112,22.5,23,21.9,22.1,49345,0
HARRMALAYA,20131112,44.7,44.7,41.5,41.7,17684,0
HATHWAY,20131112,262,268.8,262,264.95,4279,0
HAVELLS,20131112,727.15,743,723,738.6,154104,0
HBLPOWER,20131112,9.85,10,9.65,9.7,70020,0
HBSTOCK,20131112,8.55,8.55,8.55,8.55,300,0
HCC,20131112,13.75,14.1,13.45,13.55,1078378,0
HCIL,20131112,16.9,16.9,16.05,16.2,4316,0
HCL-INSYS,20131112,23.65,23.65,23,23.05,139356,0
HCLTECH,20131112,1106,1120.5,1093.3,1097.4,1128192,0
HDFC,20131112,808.7,813.8,793,794.85,1768595,0
HDFCBANK,20131112,652.55,663.05,643.35,645.95,2245080,0
HDFCMFGETF,20131112,2929,2974.95,2929,2971.55,1936,0
HDIL,20131112,42.45,44.2,42.1,42.4,10787813,0
HEG,20131112,179.5,181.85,173.3,177.15,17610,0
HEIDELBERG,20131112,39.7,39.7,37.8,38.05,45599,0
HELIOSMATH,20131112,90.2,90.4,88.4,88.45,46322,0
HERCULES,20131112,96.2,96.5,94.1,94.25,9243,0
HERITGFOOD,20131112,184.25,186,180,181,5565,0
HEROMOTOCO,20131112,2050,2056.6,2026.8,2035.95,200194,0
HEXATRADEX,20131112,14,14.2,13.05,13.6,16038,0
HEXAWARE,20131112,131,132,115.4,121.6,3962060,0
HFCL,20131112,8.2,8.65,8.1,8.2,1830519,0
HGS,20131112,425,449.5,413.25,418.65,55050,0
HIKAL,20131112,473.95,480,469,470.8,2001,0
HIL,20131112,268.15,268.9,263.9,265.75,2398,0
HILTON,20131112,11.1,11.1,11.1,11.1,150,0
HIMATSEIDE,20131112,44,45.5,43.75,44.6,191338,0
HINDALCO,20131112,112.25,114.45,110,111.25,10337140,0
HINDCOMPOS,20131112,286,288,286,288,54,0
HINDCOPPER,20131112,70.85,71.5,68.45,68.85,280976,0
HINDDORROL,20131112,13.6,14.15,13.5,13.65,86195,0
HINDMOTORS,20131112,7.75,7.8,7.6,7.65,58509,0
HINDNATGLS,20131112,157.5,157.5,157.5,157.5,70,0
HINDOILEXP,20131112,35.4,35.4,33,35.4,223798,0
HINDPETRO,20131112,210,218.7,208.7,211.2,1865394,0
HINDUJAVEN,20131112,268,269,260.25,262.25,9802,0
HINDUNILVR,20131112,576,579.4,573,574.45,1193468,0
HINDZINC,20131112,130.35,130.9,127.15,127.6,613395,0
HIRAFERRO,20131112,12.6,12.6,12.6,12.6,150,0
HIRECT,20131112,39.1,39.9,39.05,39.6,851,0
HITACHIHOM,20131112,107,107.8,105.65,105.9,21787,0
HITECHGEAR,20131112,70.5,70.5,70.05,70.05,1009,0
HMT,20131112,27.2,27.8,27.2,27.25,50610,0
HMVL,20131112,120,120,110.3,115,21594,0
HNGSNGBEES,20131112,1890,1890,1841.1,1841.1,33,0
HOCL,20131112,10.35,10.45,9.7,10.25,79521,0
HONAUT,20131112,2455.05,2510,2409.95,2436.85,2030,0
HONDAPOWER,20131112,437,451.95,435,440.65,2214,0
HORIZONINF,20131112,89.9,89.9,76,76,18133,0
HOTELEELA,20131112,14.95,15.2,14.65,14.85,169803,0
HOTELRUGBY,20131112,5,5,4.6,4.6,391,0
HOVS,20131112,54.1,54.15,54.05,54.05,14221,0
HSIL,20131112,95,104.4,95,98.75,474803,0
HTMEDIA,20131112,83,83,80,81.25,18431,0
HUBTOWN,20131112,127.3,132,127.3,128.15,2895,0
IBIPL,20131112,3.75,4.1,3.75,3.85,663337,0
IBPOW,20131112,8.9,9.05,8.4,8.5,1757902,0
IBREALEST,20131112,65.1,70.9,64.65,66.7,14790846,0
IBSEC,20131112,16.45,16.85,16.15,16.25,394745,0
IBULHSGFIN,20131112,215,218.3,208.35,210.8,271925,0
IBWSL,20131112,19.1,20,19.1,19.4,21808,0
ICCNX100,20131112,58.83,62.25,58.83,62.25,2,0
ICICIBANK,20131112,1038,1043,1008.1,1012.75,3196440,0
ICIL,20131112,38.25,38.25,36.65,37.1,6073,0
ICRA,20131112,1328,1345,1311,1331.15,6941,0
ICSA,20131112,3.9,4.1,3.9,4,194258,0
IDBI,20131112,64.3,65.6,63.9,64.15,1267465,0
IDBIGOLD,20131112,2917.1,3010,2917.1,2999.15,735,0
IDEA,20131112,160.8,163.4,157.05,160.45,4811526,0
IDFC,20131112,103.95,105.75,101.7,102.3,8920892,0
IFBAGRO,20131112,148,148,142.5,146,50,0
IFBIND,20131112,65,65.15,62.1,62.75,8924,0
IFCI,20131112,24.9,25,24,24.4,11884155,0
IFGLREFRAC,20131112,51,51.9,46.5,47.7,153070,0
IGARASHI,20131112,69,69,69,69,107,0
IGL,20131112,280.2,284.2,275.8,276.8,203053,0
IGPL,20131112,19.55,20.85,18.5,18.6,8320,0
IIFLNIFTY,20131112,620,620,610,612.15,92,0
IL&FSENGG,20131112,40,40.9,37,37.5,17692,0
IL&FSTRANS,20131112,116.8,119,113.75,114.5,53589,0
IMFA,20131112,226.95,229,219.9,221.65,1617,0
IMPAL,20131112,389.8,389.8,387,387,17,0
IMPEXFERRO,20131112,5.25,5.6,5.1,5.3,11495,0
INDBANK,20131112,3.6,3.8,3.55,3.6,2343,0
INDHOTEL,20131112,48.65,49,47.5,47.7,217087,0
INDIACEM,20131112,57.55,59.7,55.4,56.9,3262835,0
INDIAGLYCO,20131112,93,93,86.25,86.95,150474,0
INDIAINFO,20131112,60.5,60.5,58.9,59.05,1097733,0
INDIANB,20131112,91.8,94,90.2,91.2,788822,0
INDIANCARD,20131112,90.1,90.1,90.1,90.1,10,0
INDIANHUME,20131112,121.65,125,121.5,122,1511,0
INDNIPPON,20131112,157.7,160,157.7,160,550,0
INDOCO,20131112,101.85,104.3,98.35,101.45,216357,0
INDORAMA,20131112,17.7,18.25,17.5,17.55,2162,0
INDOSOLAR,20131112,3,3.25,2.95,2.95,77004,0
INDOTECH,20131112,51.65,52.6,51.4,51.6,3050,0
INDOTHAI,20131112,12.1,12.85,12,12.45,934,0
INDOWIND,20131112,3.3,3.6,3.3,3.3,62766,0
INDRAMEDCO,20131112,33.95,34.5,33.1,33.3,54997,0
INDSWFTLAB,20131112,28,28.6,27.1,27.55,5483,0
INDSWFTLTD,20131112,7.7,7.7,7.55,7.55,19945,0
INDUSINDBK,20131112,415.4,432.35,411.75,414.65,1842612,0
INFINITE,20131112,125.8,126,121.75,123.3,19556,0
INFODRIVE,20131112,4.5,4.5,4.35,4.35,24185,0
INFOMEDIA,20131112,2.2,2.2,2.2,2.2,100,0
INFOTECENT,20131112,251.8,251.8,244.25,244.9,15883,0
INFRABEES,20131112,231.5,231.5,220.5,224.99,521,0
INFRATEL,20131112,158.05,162.95,153.1,154.25,293726,0
INFY,20131112,3362.5,3375,3328.1,3336.85,806523,0
INGERRAND,20131112,342.7,342.7,333.3,334.2,55063,0
INGVYSYABK,20131112,609.95,617,603,610.55,84479,0
INNOIND,20131112,17.1,17.1,17.1,17.1,3862,0
INOXLEISUR,20131112,84.05,86.4,82.8,83.85,41709,0
INSECTICID,20131112,215,221,207.1,208.65,124368,0
INTEGRA,20131112,2.6,2.6,2.5,2.5,555,0
INVENTURE,20131112,9.25,9.25,9.25,9.25,2171,0
IOB,20131112,52,53,51.1,51.9,1574995,0
IOC,20131112,204,204.9,197.7,198.95,431730,0
IPCALAB,20131112,701,712.4,697,697.75,45117,0
IPGETF,20131112,2909.1,2968,2909.1,2966.5,356,0
IRB,20131112,87,89.9,83.7,84.35,1857825,0
ISFT,20131112,45,45.8,41.8,44,145,0
ISMTLTD,20131112,12.3,12.55,11.2,11.2,41570,0
ITC,20131112,318,320.9,316.8,319.9,4258430,0
ITDCEM,20131112,144.05,145.3,144.05,145,450,0
ITI,20131112,15.95,16,15.55,15.6,51564,0
IVC,20131112,19.5,20.1,19.2,19.45,88964,0
IVRCLINFRA,20131112,13.9,14.15,13.3,13.45,2906501,0
J&KBANK,20131112,1278.95,1280,1254.7,1261.25,16206,0
JAGRAN,20131112,86.15,87.05,86,86.5,108789,0
JAGSNPHARM,20131112,8.6,9.1,8.6,9.1,510,0
JAIBALAJI,20131112,16,16.65,15.5,15.5,7510,0
JAICORPLTD,20131112,56,61.15,55.8,56.3,7718092,0
JAMNAAUTO,20131112,55,55,55,55,295,0
JAYAGROGN,20131112,74.5,75.6,74.3,74.95,1329,0
JAYBARMARU,20131112,42,42,42,42,100,0
JAYNECOIND,20131112,9,9.45,8.9,9,24422,0
JAYSREETEA,20131112,91.55,94.35,88.5,89.5,222244,0
JBCHEPHARM,20131112,109,115.65,108.95,112.35,665155,0
JBFIND,20131112,81.55,81.65,79.15,80.15,58074,0
JBMA,20131112,58.45,58.45,58.45,58.45,8,0
JCTEL,20131112,0.5,0.5,0.45,0.45,2890,0
JENSONICOL,20131112,2,2.05,2,2.05,1375,0
JETAIRWAYS,20131112,339.85,341.55,330,331.6,499480,0
JHS,20131112,4.9,4.95,4.5,4.85,101651,0
JIKIND,20131112,0.65,0.65,0.65,0.65,75500,0
JINDALPHOT,20131112,104,108.4,101.5,103.35,1894,0
JINDALPOLY,20131112,146.35,147.45,141.3,142.4,40350,0
JINDALSAW,20131112,46,46.75,43.6,44.55,123553,0
JINDALSTEL,20131112,235.2,239.2,232.7,235.8,1469348,0
JINDCOT,20131112,14.9,14.9,13.85,14.1,23426,0
JINDRILL,20131112,182.8,182.8,170,178.2,9666,0
JINDWORLD,20131112,73.15,73.15,73.15,73.15,1,0
JISLDVREQS,20131112,29.05,30.35,28.35,29.05,17064,0
JISLJALEQS,20131112,62.1,64.4,62.05,62.8,644322,0
JKCEMENT,20131112,188,190.8,187,189.55,11216,0
JKIL,20131112,171.05,174,166.4,168.55,1492,0
JKLAKSHMI,20131112,70,70.4,68.5,68.7,105877,0
JKPAPER,20131112,28.5,29,28.25,28.3,36448,0
JKTYRE,20131112,135.2,138,122.2,125.1,391065,0
JMCPROJECT,20131112,68.25,68.25,65.75,67.1,1507,0
JMFINANCIL,20131112,28.9,29.15,27.8,28,650138,0
JMTAUTOLTD,20131112,95.5,95.5,95.5,95.5,30,0
JOCIL,20131112,80.1,83,80.1,83,700,0
JPASSOCIAT,20131112,46.45,46.95,43.8,44,28600750,0
JPINFRATEC,20131112,17.6,18,17.2,17.25,622554,0
JPOLYINVST,20131112,114.65,114.65,114.65,114.65,1,0
JPPOWER,20131112,18.1,18.5,17.9,18,2046479,0
JSL,20131112,37.2,37.5,35.9,36.05,101348,0
JSWENERGY,20131112,47.05,47.5,44.7,45.1,875737,0
JSWHL,20131112,486.85,489.25,439,445.95,53050,0
JSWSTEEL,20131112,853.55,861.55,832.05,836.85,652617,0
JUBILANT,20131112,110.5,111.65,101,103.2,306376,0
JUBLFOOD,20131112,1249,1303,1227.25,1235.55,421756,0
JUBLINDS,20131112,46.75,48.5,46.75,48,4002,0
JUNIORBEES,20131112,120.75,121.6,119.3,120.06,3261,0
JUSTDIAL,20131112,1202.5,1226,1012,1055.65,721446,0
JVLAGRO,20131112,11.5,12,10.6,11.15,32170,0
JYOTHYLAB,20131112,183.5,189.35,179.35,180.45,43853,0
JYOTISTRUC,20131112,24.5,24.7,23.1,23.25,293622,0
KABRAEXTRU,20131112,30,30,29.25,29.25,201,0
KAJARIACER,20131112,234.95,259.3,231,244.6,2343665,0
KAKATCEM,20131112,67.8,67.8,67.8,67.8,200,0
KALINDEE,20131112,70.05,70.5,70,70.1,66037,0
KALPATPOWR,20131112,74.35,79.7,74.35,74.6,37844,0
KAMATHOTEL,20131112,57,57,53.15,53.55,2578,0
KANANIIND,20131112,12.9,12.9,12.2,12.3,6502,0
KANORICHEM,20131112,24.55,24.8,24.25,24.45,6000,0
KANSAINER,20131112,1137,1148.9,1128,1133.3,76616,0
KARURVYSYA,20131112,357,359.8,352.4,355.45,104708,0
KAUSHALYA,20131112,3.4,3.4,3.4,3.4,304,0
KAVVERITEL,20131112,29,29,27.25,27.85,2399,0
KBIL,20131112,859.15,859.15,859.15,859.15,78,0
KCP,20131112,25.6,25.6,24.3,25.2,26783,0
KCPSUGIND,20131112,16.5,16.75,16.4,16.45,23643,0
KEC,20131112,39,40.25,37.85,38.3,80469,0
KECL,20131112,18,18.4,17.55,18.25,1003,0
KEI,20131112,8.3,8.5,8.1,8.15,34339,0
KEMROCK,20131112,17.05,17.2,16,16.7,22877,0
KERNEX,20131112,44,44.5,42.55,43.05,22313,0
KESARENT,20131112,21,21,21,21,200,0
KESORAMIND,20131112,64.95,68,60.7,61.1,402773,0
KFA,20131112,5.7,5.7,5.4,5.45,1460041,0
KGL,20131112,1.55,1.55,1.55,1.55,381968,0
KIL,20131112,24.9,24.9,24,24.1,724,0
KILITCH,20131112,19.4,20.45,19.2,19.5,1362,0
KIRIINDUS,20131112,41,41,41,41,7520,0
KIRLOSBROS,20131112,160,167.45,160,165.1,4206,0
KIRLOSENG,20131112,144.8,144.8,142.1,142.65,2984,0
KITEX,20131112,62,62.45,61,61.55,3827,0
KKCL,20131112,960,1010,960,1000.35,10966,0
KLGSYSTEL,20131112,5.6,5.95,5.6,5.95,560,0
KNRCON,20131112,69.5,69.5,69.5,69.5,751,0
KOHINOOR,20131112,43.3,44.5,40.05,40.7,778821,0
KOKUYOCMLN,20131112,29.95,29.95,29.7,29.75,5212,0
KOLTEPATIL,20131112,82.4,84.35,79.5,80.15,136492,0
KOPDRUGS,20131112,2.2,2.2,2.2,2.2,100,0
KOPRAN,20131112,17.75,19.8,17.4,18.6,344654,0
KOTAKBANK,20131112,711.05,729.4,711.05,716.2,332538,0
KOTAKGOLD,20131112,2848,2885,2830.5,2880.15,3393,0
KOTAKNIFTY,20131112,625,625,616,616.55,183,0
KOTAKPSUBK,20131112,245,250,225.05,245.29,861,0
KOTARISUG,20131112,6.55,7,6.55,7,179,0
KOTHARIPET,20131112,7.25,7.25,7.25,7.25,494,0
KOTHARIPRO,20131112,339.8,345.5,335.1,341.95,796,0
KOVAI,20131112,141,141,141,141,10,0
KPIT,20131112,150.35,151.8,148.2,149.05,136651,0
KPRMILL,20131112,142.9,144.8,142.9,143.2,1872,0
KRBL,20131112,32,32.5,30.65,30.85,489047,0
KSBPUMPS,20131112,240,241.9,236,239.9,21489,0
KSCL,20131112,1550,1575,1521.05,1526.35,14819,0
KSE,20131112,194.5,194.5,194,194,530,0
KSERASERA,20131112,12.05,14.4,12,12,1596298,0
KSK,20131112,61.5,63.85,60.1,60.9,9528,0
KSL,20131112,49.9,49.9,47.6,47.8,32266,0
KTKBANK,20131112,99.65,100.8,97.7,98.1,2559179,0
KWALITY,20131112,28.5,29,27.55,27.95,394703,0
L&TFH,20131112,77.8,78.7,76.1,76.5,1382504,0
LAKPRE,20131112,43,43,43,43,200,0
LAKSHMIEFL,20131112,23,23.35,22.3,22.4,50549,0
LAKSHVILAS,20131112,73.75,74.7,71.5,71.7,118138,0
LANCOIN,20131112,21,22.5,20.3,21.15,7507,0
LAOPALA,20131112,541,558,448,525.55,76877,0
LAXMIMACH,20131112,2446.1,2446.25,2397,2406.35,1808,0
LGBBROSLTD,20131112,222,222.5,222,222.1,915,0
LIBERTSHOE,20131112,87,89.05,86.65,87.2,21360,0
LICHSGFIN,20131112,209.75,214.2,209.1,210.95,2038272,0
LINDEINDIA,20131112,292,297.7,289.05,292.1,3165,0
LIQUIDBEES,20131112,1000,1000.01,999.99,1000,136008,0
LITL,20131112,6.15,6.2,5.9,5.95,5283423,0
LLOYDELENG,20131112,36.25,36.7,33,33.35,102166,0
LLOYDFIN,20131112,0.45,0.45,0.45,0.45,500,0
LML,20131112,5.65,5.65,5.35,5.35,69160,0
LOKESHMACH,20131112,20.25,20.45,20,20.05,1822,0
LOTUSEYE,20131112,6.1,6.4,5.9,6.3,6914,0
LOVABLE,20131112,334.8,342.6,302.6,306.75,272202,0
LPDC,20131112,2.1,2.1,2.1,2.1,100,0
LT,20131112,945,959.75,923.35,928.85,1963582,0
LUMAXAUTO,20131112,13,13.25,13,13.25,683,0
LUMAXIND,20131112,325,335,325,330,352,0
LUMAXTECH,20131112,102,102,98.5,100.1,2400,0
LUPIN,20131112,885,890,870.5,873.5,591526,0
LYKALABS,20131112,10.25,11,9.8,10.05,58402,0
LYPSAGEMS,20131112,148,152.85,147.55,152.7,13122,0
M&M,20131112,875.7,884.2,864.15,879.9,1383234,0
M&MFIN,20131112,292.55,296.6,292.55,294.7,461298,0
M100,20131112,7.42,7.77,7.42,7.61,25390,0
M50,20131112,81.2,82.26,80.1,80.65,2399,0
MAANALU,20131112,21.1,22.95,21.1,22.85,1759,0
MADHAV,20131112,17.05,17.05,17.05,17.05,575,0
MADHUCON,20131112,9.2,9.25,8.7,8.8,295586,0
MADRASFERT,20131112,13.2,13.3,12.6,12.7,8924,0
MAGMA,20131112,67.95,69.45,65.1,65.2,27937,0
MAHABANK,20131112,38.7,39.2,38.3,38.4,173562,0
MAHINDFORG,20131112,45.25,46,44.8,45.3,88257,0
MAHINDUGIN,20131112,110,112,108.55,109.55,35514,0
MAHLIFE,20131112,396,406.95,396,398.8,1999,0
MAHSCOOTER,20131112,409.7,409.95,398.4,402,1803,0
MAHSEAMLES,20131112,176.9,177,171.1,171.7,3190,0
MALUPAPER,20131112,7,7,7,7,99,0
MANAKSIA,20131112,52.4,53.8,50.05,50.7,44434,0
MANALIPETC,20131112,7.7,7.85,7.65,7.65,21693,0
MANAPPURAM,20131112,17.05,17.55,16.8,16.85,2061640,0
MANDHANA,20131112,234.9,235,232.55,234.4,10111,0
MANGCHEFER,20131112,53.5,54,52.7,53,33220,0
MANGLMCEM,20131112,105,105,101,101.9,11851,0
MANINDS,20131112,54,55.5,53.2,54.15,60547,0
MANINFRA,20131112,118,118.9,113,116.4,6875,0
MANJEERA,20131112,75.75,75.75,74.9,74.9,14,0
MANJUSHREE,20131112,128.2,128.2,116.6,120.6,24149,0
MARALOVER,20131112,17.2,17.95,17.2,17.75,2865,0
MARG,20131112,14.5,14.5,14.15,14.2,12461,0
MARICO,20131112,207,208.95,203,204.7,30957,0
MARKSANS,20131112,12.9,13.8,11.55,12,6591146,0
MARUTI,20131112,1591.5,1622,1582.1,1587.1,720325,0
MASTEK,20131112,161.05,164.5,153.75,154.1,19938,0
MAWANASUG,20131112,7,7.3,6.8,7.05,8212,0
MAX,20131112,185,193.4,184.15,190.05,510997,0
MAXWELL,20131112,18.1,18.1,15.55,15.75,46447,0
MAYURUNIQ,20131112,320,331,319,320.4,15149,0
MBECL,20131112,63.15,64,61.35,61.65,29925,0
MBLINFRA,20131112,69.5,69.5,65,65.4,30883,0
MCDHOLDING,20131112,26.95,26.95,25.75,26.35,38100,0
MCDOWELL-N,20131112,2352.9,2390,2315.05,2357.8,817935,0
MCLEODRUSS,20131112,270.45,271.95,261.15,262.5,164864,0
MCX,20131112,481,489,426.6,430.3,758349,0
MEGASOFT,20131112,6.85,7.1,6.8,6.85,3206,0
MEGH,20131112,7,7.2,7,7.15,39662,0
MELSTAR,20131112,2.2,2.2,2.2,2.2,100,0
MERCATOR,20131112,13.3,13.9,13.2,13.3,57438,0
MERCK,20131112,569.95,579.8,565,574.2,2650,0
METKORE,20131112,6.5,7.25,6.5,6.8,6510,0
MGOLD,20131112,2968,3035,2935,3017.4,689,0
MHRIL,20131112,235,240,233.95,236.45,32862,0
MIC,20131112,2.95,3.15,2.95,3,38348,0
MICROSEC,20131112,23.6,23.6,23.6,23.6,1594,0
MICROTECH,20131112,4.7,5,4.65,4.9,26435,0
MINDAIND,20131112,182.95,215,182.95,195.8,3869,0
MINDTREE,20131112,1385,1395.9,1353.9,1368,35209,0
MIRCELECTR,20131112,6,6.2,5.9,6.05,16858,0
MIRZAINT,20131112,24,24.2,23.7,23.75,56668,0
MMFL,20131112,84.05,85.95,83,83.55,2499,0
MMTC,20131112,52.75,53.3,51.2,51.35,401708,0
MOHITIND,20131112,35.1,35.1,33.4,34.4,312,0
MOIL,20131112,225.05,232.5,225.05,231.95,62536,0
MONNETISPA,20131112,141.8,146.05,133.1,135.25,8680,0
MONSANTO,20131112,683,706.25,680.15,684.55,4198,0
MORARJEE,20131112,28.5,29.2,27,27.25,7891,0
MOREPENLAB,20131112,3.1,3.3,3.1,3.25,156370,0
MOSERBAER,20131112,3.2,3.3,3.1,3.15,519996,0
MOTHERSUMI,20131112,274.85,277.5,264.15,265.5,143857,0
MOTILALOFS,20131112,70,72.95,69.6,70,33046,0
MOTOGENFIN,20131112,42,42,42,42,1190,0
MPHASIS,20131112,408,415.9,408,413.15,22449,0
MPSLTD,20131112,166.1,168,161.8,166.45,6751,0
MRF,20131112,16501,16700,16340,16417.3,11747,0
MRPL,20131112,40,40.2,39,39.15,112203,0
MSPL,20131112,18.6,18.6,17.05,17.15,1604,0
MTEDUCARE,20131112,99.5,101.45,97.25,99.15,16893,0
MTNL,20131112,15.3,15.4,14.8,14.85,583609,0
MUDRA,20131112,9.9,9.9,9.9,9.9,1080,0
MUKANDENGG,20131112,21.05,22.5,19.5,22.35,13569,0
MUKANDLTD,20131112,21,22.15,21,22,1205,0
MUNJALAU,20131112,34.5,35.5,34.2,34.55,20000,0
MUNJALSHOW,20131112,64,64.75,62.5,63.15,10218,0
MUTHOOTFIN,20131112,117,118,109.65,110.4,470912,0
MVL,20131112,1.15,1.2,1.1,1.15,7126,0
MVLIND,20131112,3.1,3.1,3.1,3.1,150,0
MYSOREBANK,20131112,431.95,440,425,427,3384,0
N100,20131112,209.8,210,208.7,208.9,7400,0
NAGAROIL,20131112,4.2,4.2,4.05,4.15,139783,0
NAHARINDUS,20131112,58,58,58,58,500,0
NAHARPOLY,20131112,13.1,13.1,13.1,13.1,280,0
NAHARSPING,20131112,101,105,97.1,99.1,90974,0
NAKODA,20131112,10.65,10.75,10.4,10.45,8534,0
NANDANEXIM,20131112,29,29,27.6,28.5,63191,0
NATCOPHARM,20131112,706.95,773.3,700.15,744.6,263571,0
NATHSEED,20131112,3.5,3.5,3.5,3.5,990,0
NATIONALUM,20131112,39,39.9,38.2,39.4,1184651,0
NATNLSTEEL,20131112,14.8,14.8,13.8,14.2,12559,0
NAUKRI,20131112,400.1,415,400.1,405.4,11014,0
NAVINFLUOR,20131112,238.15,244.1,237,242.35,11476,0
NAVNETEDUL,20131112,52.8,53.75,52.7,53,71885,0
NBCC,20131112,125.25,128.5,123.1,124.15,14265,0
NBVENTURES,20131112,160,162.45,158,158.55,26366,0
NCC,20131112,25.2,25.7,24.95,25.05,927494,0
NCLIND,20131112,21.7,22,21.25,21.7,1577,0
NDTV,20131112,81,83.45,79.1,80.3,57089,0
NECLIFE,20131112,18.5,19.6,18.25,18.95,925970,0
NEHAINT,20131112,12.3,12.3,11.25,12.3,30240,0
NELCAST,20131112,18.85,18.85,17.6,17.7,12345,0
NELCO,20131112,37,37.65,36.1,36.35,48861,0
NEOCORP,20131112,9.3,10,8.5,8.5,167341,0
NEPCMICON,20131112,2,2.2,2,2,30077,0
NESCO,20131112,710,724.65,710,720.1,2464,0
NESTLEIND,20131112,5630,5725,5630,5661.35,20390,0
NET4,20131112,7.2,7.2,7.2,7.2,1000,0
NETWORK18,20131112,31.4,31.7,30.25,30.5,60930,0
NEULANDLAB,20131112,260,260,245,248,3969,0
NEYVELILIG,20131112,62.4,62.9,60.5,60.65,69938,0
NFL,20131112,22.5,22.9,21.5,21.6,84886,0
NHPC,20131112,18.25,18.3,17.9,18,4738901,0
NIFETF,20131112,60.7,61.7,60.44,60.48,948,0
NIFTYBEES,20131112,616.99,618.8,609.8,610.93,36717,0
NIITLTD,20131112,20.95,21.45,20.65,21.1,112401,0
NIITTECH,20131112,294,300.75,294,297.7,193917,0
NILKAMAL,20131112,135.85,135.85,132.6,133.05,15746,0
NIPPOBATRY,20131112,254.65,254.65,254.65,254.65,1212,0
NITCO,20131112,13.05,13.85,12.85,13.25,28429,0
NITESHEST,20131112,11.25,11.5,10.95,11.05,15283,0
NITINFIRE,20131112,57.05,58.8,56.5,57.1,18444,0
NITINSPIN,20131112,11.5,11.65,11.35,11.45,15772,0
NMDC,20131112,132.25,133.15,129.6,130.95,2087601,0
NOCIL,20131112,14.6,14.8,14,14.1,92002,0
NOIDATOLL,20131112,20.95,21.1,20.85,21,110947,0
NORBTEAEXP,20131112,5.1,5.1,5.1,5.1,600,0
NOVOPANIND,20131112,34.05,34.1,33.95,34.1,2737,0
NRBBEARING,20131112,34.2,34.2,34,34,7589,0
NRC,20131112,2,2,2,2,500,0
NTPC,20131112,150,152.2,148.3,149.15,3459730,0
NUCLEUS,20131112,105.6,110,102.4,108.65,41605,0
NUTEK,20131112,0.7,0.7,0.65,0.7,93051,0
OBEROIRLTY,20131112,185.2,187.9,185.2,187,78678,0
OCL,20131112,140.1,140.1,140.1,140.1,670,0
OFSS,20131112,3145.05,3210,3140.9,3200.35,33361,0
OIL,20131112,457,472.45,456.1,461.95,293163,0
OILCOUNTUB,20131112,35.7,36.35,33.95,34.1,5841,0
OMAXAUTO,20131112,32.5,32.5,29.9,30.4,12995,0
OMAXE,20131112,124.8,124.8,116.1,119.45,883464,0
OMKARCHEM,20131112,98,99,94.5,96.95,35020,0
OMNITECH,20131112,14.2,15.7,13.65,15.7,150100,0
ONELIFECAP,20131112,290,306.9,285.4,302.05,7442,0
ONGC,20131112,270.55,272.9,265.05,265.85,3123710,0
ONMOBILE,20131112,26,26.7,25.3,25.45,451407,0
ONWARDTEC,20131112,47.75,47.75,47,47.55,7634,0
OPTOCIRCUI,20131112,23.4,23.45,22.75,22.95,581735,0
ORBITCORP,20131112,15.8,16.15,15.2,15.3,103866,0
ORBTEXP,20131112,104.1,110,104.05,104.3,5001,0
ORCHIDCHEM,20131112,55.95,56.4,51.5,52.3,489526,0
ORIENTABRA,20131112,16.9,17.8,16.9,17.65,266970,0
ORIENTBANK,20131112,181,182,171.8,172.35,1711148,0
ORIENTBELL,20131112,65,65,59,59.1,21780,0
ORIENTCEM,20131112,40.45,40.85,39.5,40.3,30562,0
ORIENTHOT,20131112,15.8,16.45,15.1,16.25,7237,0
ORIENTPPR,20131112,10.25,10.35,9.6,9.85,210638,0
ORIENTREF,20131112,37,39.7,37,37.9,99273,0
ORISSAMINE,20131112,2078.95,2095,2054.95,2074.8,4363,0
OUDHSUG,20131112,15.8,16.75,15.8,15.95,915,0
PAEL,20131112,4.6,4.6,4.6,4.6,7,0
PAGEIND,20131112,4798.4,4998.9,4775.05,4901.4,4186,0
PANACEABIO,20131112,108.8,109.5,105,106.2,8310,0
PANAMAPET,20131112,130.2,130.2,130,130,5300,0
PANASONIC,20131112,44.3,46,44.3,46,226,0
PANORAMUNI,20131112,6.65,7.1,6.65,7.05,493,0
PAPERPROD,20131112,65.3,66,63.25,64.7,14824,0
PARABDRUGS,20131112,5.7,5.7,5.3,5.35,32657,0
PARACABLES,20131112,1.4,1.4,1.3,1.3,33590,0
PARAL,20131112,49.9,49.9,49.05,49.05,456,0
PARASPETRO,20131112,0.25,0.25,0.25,0.25,1540,0
PARRYSUGAR,20131112,15.8,15.8,15.8,15.8,93,0
PARSVNATH,20131112,26,26.35,25.85,26.1,59119,0
PATELENG,20131112,40.25,41.85,40.25,41.3,81312,0
PATINTLOG,20131112,12.4,12.95,12.4,12.95,600,0
PATSPINLTD,20131112,7.05,7.05,7.05,7.05,1000,0
PCJEWELLER,20131112,96.95,97.9,92.65,93.1,215620,0
PDPL,20131112,48,48,44.75,45.3,9177,0
PDUMJEIND,20131112,6.85,6.9,6.85,6.85,800,0
PDUMJEPULP,20131112,10,10,10,10,20,0
PEL,20131112,561.05,570,550.95,554.3,39299,0
PENIND,20131112,20.6,21.45,20.6,20.75,6348,0
PENINLAND,20131112,30.95,31.6,29.8,30,588223,0
PERIATEA,20131112,121.5,125,117.6,117.6,310,0
PERSISTENT,20131112,820.95,833.9,812,825.55,38147,0
PETRONENGG,20131112,62.5,62.5,59.85,60,1895,0
PETRONET,20131112,124,125.25,122.75,123.1,339148,0
PFC,20131112,143.25,148,141.35,142.25,2638483,0
PFIZER,20131112,1201.9,1264,1185,1227.6,70733,0
PFOCUS,20131112,30.15,30.9,29.35,29.65,65246,0
PFRL,20131112,88.7,92.6,80.7,84.5,7817,0
PFS,20131112,11.25,11.4,11.1,11.15,354640,0
PGEL,20131112,150.85,159.9,150,159.55,6170,0
PGHH,20131112,2750.15,2820,2750,2762.55,1632,0
PGIL,20131112,166.1,166.1,154.4,161.4,4196,0
PHILIPCARB,20131112,50.25,50.25,46.15,46.8,66245,0
PHOENIXLL,20131112,70.95,70.95,65,65,10350,0
PHOENIXLTD,20131112,218.1,218.65,212.7,217.75,203825,0
PIDILITIND,20131112,293.8,296.95,287,292.9,1258109,0
PIIND,20131112,209,211.85,202.55,204.2,65644,0
PIONEEREMB,20131112,9.3,9.3,9.3,9.3,200,0
PIPAVAVDOC,20131112,51,51.1,50.4,50.75,336923,0
PIRGLASS,20131112,87.15,88.45,84.1,85.1,11588,0
PIRPHYTO,20131112,23.55,24,23,23.45,3069,0
PLASTIBLEN,20131112,83.9,83.9,80.4,80.4,570,0
PLETHICO,20131112,49.9,50.4,46,50.35,230879,0
PNB,20131112,520,525.9,502,505.1,2129157,0
PNBGILTS,20131112,16.35,16.5,16.1,16.1,16648,0
PNC,20131112,10,10,10,10,1000,0
POCHIRAJU,20131112,6.55,6.55,6.5,6.5,600,0
POLARIS,20131112,148.15,148.15,139.6,140.45,219182,0
POLYMED,20131112,344,344,333.15,335,6867,0
POLYPLEX,20131112,149.8,150,141.1,141.85,3062,0
PONDYOXIDE,20131112,24,24.6,23.45,24,708,0
PONNIERODE,20131112,120.65,122,120.65,122,520,0
POWERGRID,20131112,95.95,96.2,94.8,95.35,3214426,0
PPAP,20131112,34.65,36.45,34.65,36.45,7855,0
PRADIP,20131112,4.6,4.6,4.6,4.6,1000,0
PRAENG,20131112,7.65,7.8,7.5,7.55,30716,0
PRAJIND,20131112,39.2,40,39.2,39.4,204178,0
PRAKASH,20131112,36.6,36.95,36.05,36.5,75675,0
PRAKASHCON,20131112,0.9,0.9,0.75,0.8,200766,0
PRAKASHSTL,20131112,90,90,89,89.1,10816,0
PRATIBHA,20131112,24,24.5,22.5,23.55,61765,0
PRECOT,20131112,92,92,88,88,450,0
PRECWIRE,20131112,72.75,72.75,69.6,70.25,3617,0
PREMIER,20131112,65.15,68.95,65.15,65.85,21079,0
PRESSMN,20131112,22.8,24.8,22.8,23.05,4065,0
PRESTIGE,20131112,131.75,133.4,125.15,126.7,124496,0
PRICOL,20131112,19.1,20.1,18.95,19.55,73429,0
PRIMESECU,20131112,4.2,4.2,4.2,4.2,4000,0
PRISMCEM,20131112,27.7,28.3,27.15,27.25,72410,0
PROVOGE,20131112,7.75,7.9,7.65,7.7,36491,0
PROZONECSC,20131112,18.7,18.75,18.15,18.45,19766,0
PSB,20131112,46,46.5,44.15,44.6,143473,0
PSL,20131112,18.95,18.95,18.45,18.5,33704,0
PSUBNKBEES,20131112,251.5,254,242.1,243.14,1391,0
PTC,20131112,56,58.15,55.6,56.15,927105,0
PTL,20131112,29,29,26.05,26.35,22267,0
PUNJLLOYD,20131112,26.5,27,25.9,26.15,1471732,0
PURVA,20131112,78.5,80.25,75.75,76.5,29930,0
PVP,20131112,6,6.4,6,6.35,108563,0
PVR,20131112,565.7,566,547.9,555.45,38954,0
QGOLDHALF,20131112,1468,1468,1440.05,1454.1,862,0
RADAAN,20131112,0.9,0.9,0.9,0.9,2800,0
RADICO,20131112,132.3,133.95,128.95,130.95,173088,0
RAIN,20131112,37,37.6,35.55,35.85,13271,0
RAINBOWPAP,20131112,74.55,75,74.55,74.95,33395,0
RAJESHEXPO,20131112,94,94.25,93,93.1,19964,0
RAJOIL,20131112,2,2,2,2,14406,0
RAJPALAYAM,20131112,256.05,256.05,255.1,255.9,12,0
RAJRAYON,20131112,0.5,0.5,0.4,0.5,386709,0
RAJSREESUG,20131112,28.45,30,28.15,30,4800,0
RAJTV,20131112,477,484,473.5,475.7,77408,0
RAJVIR,20131112,51,51,51,51,130,0
RALLIS,20131112,156.6,158,153.5,154.35,272555,0
RAMANEWS,20131112,6.2,6.5,6.05,6.4,12938,0
RAMCOCEM,20131112,173.25,175.9,167.6,170.9,36636,0
RAMCOIND,20131112,36,37,36,36.25,8364,0
RAMCOSYS,20131112,110.6,112,104.5,105.1,7030,0
RAMKY,20131112,39.25,40.9,37.7,38.4,16808,0
RAMSARUP,20131112,1.65,1.65,1.65,1.65,100,0
RANASUG,20131112,2.6,2.6,2.4,2.45,64465,0
RANBAXY,20131112,415.5,421.8,412,415.85,2430001,0
RANEHOLDIN,20131112,152.15,179,152.1,167.45,1711,0
RASOYPR,20131112,16.9,17,16.55,16.7,1183222,0
RATNAMANI,20131112,124.2,127.4,121.65,124.4,742,0
RAYMOND,20131112,267.05,275.85,267.05,269.75,157054,0
RBN,20131112,59.9,60.2,58.25,58.35,10375,0
RCF,20131112,32,32.3,31.1,31.15,159167,0
RCOM,20131112,136.55,137.75,128.05,129.2,7723480,0
RECLTD,20131112,208,217.65,208,210.95,2073818,0
REDINGTON,20131112,60.5,61.4,59.25,60.2,80753,0
REFEX,20131112,3.5,3.65,3.5,3.65,7565,0
REIAGROLTD,20131112,6.65,6.75,6.55,6.55,978245,0
REISIXTEN,20131112,0.6,0.6,0.55,0.6,151221,0
RELAXO,20131112,820.5,850,820.5,840.3,1384,0
RELBANK,20131112,1100,1100,1085,1085.52,18,0
RELCAPITAL,20131112,357.3,358.8,340.4,344.25,2869025,0
RELGOLD,20131112,2755.15,2808.95,2755.15,2800.85,3751,0
RELGRNIFTY,20131112,599.05,599.05,598.15,598.15,36,0
RELIANCE,20131112,865,871.6,850.2,852.6,2781812,0
RELIGARE,20131112,334,334,322,322.7,174527,0
RELIGAREGO,20131112,2929,2970,2908,2956.85,93,0
RELINFRA,20131112,440,442,416.3,420.1,3324223,0
RELMEDIA,20131112,50.5,50.8,47.6,48.1,106960,0
RENUKA,20131112,22.2,22.25,21,21.1,3652556,0
REPCOHOME,20131112,300.55,302.8,294.8,295.65,5137,0
REPRO,20131112,161,171.6,160,168.2,20730,0
RESPONIND,20131112,89,89.85,88,88.45,19626,0
REVATHI,20131112,180,180,180,180,71,0
RICOAUTO,20131112,7.15,7.25,6.95,7,36275,0
RIIL,20131112,358,366.8,342.3,345.15,803582,0
RJL,20131112,54.3,61,53.3,59.25,5425,0
RKDL,20131112,5,5.05,4.75,4.8,31630,0
RKFORGE,20131112,80,80,80,80,275,0
RMCL,20131112,2,2,2,2,2035,0
RML,20131112,135,135,131,131,310,0
RMMIL,20131112,1.1,1.1,1.05,1.1,58473,0
ROHITFERRO,20131112,14.7,14.7,14.1,14.2,373418,0
ROHLTD,20131112,22.25,23.5,22.25,22.55,1867,0
ROLTA,20131112,65.35,65.95,63.25,63.55,295591,0
ROSSELLIND,20131112,34,34.3,34,34.3,102,0
RPGLIFE,20131112,70.05,71.95,67.2,67.8,4314,0
RPOWER,20131112,73.65,73.8,71,71.25,6053066,0
RPPINFRA,20131112,45.25,46.55,44,45.55,12009,0
RSSOFTWARE,20131112,148.3,149,143.15,143.65,23382,0
RSWM,20131112,154.5,156.9,153,153.75,14838,0
RSYSTEMS,20131112,329,365,329,365,7627,0
RUBYMILLS,20131112,165.95,169.5,155.15,159.3,620,0
RUCHINFRA,20131112,15,15.45,14.7,14.8,2486,0
RUCHISOYA,20131112,38.3,38.3,35.85,36.05,87966,0
RUPA,20131112,213.05,213.05,213.05,213.05,100,0
RUSHIL,20131112,44.9,44.9,42.25,42.7,3812,0
SABERORGAN,20131112,130,130.7,122.65,123.7,8943,0
SABTN,20131112,75.05,75.7,74.7,75,12279,0
SADBHAV,20131112,70.55,71.85,68.1,68.75,21237,0
SAGCEM,20131112,175,175,175,175,75,0
SAHPETRO,20131112,6.95,7.4,6.95,7.15,20573,0
SAIL,20131112,64.8,64.8,62.9,63.4,8607109,0
SAKHTISUG,20131112,14.85,15.25,14.3,14.35,55309,0
SAKSOFT,20131112,45,45,45,45,151,0
SAKUMA,20131112,16.95,18,16.95,17.85,6171,0
SALSTEEL,20131112,1.95,1.95,1.95,1.95,2150,0
SANDESH,20131112,254,254,253,253,351,0
SANGAMIND,20131112,31.7,32.8,31.6,32.15,3656,0
SANGHIIND,20131112,15,15.9,14.7,14.75,32144,0
SANGHVIFOR,20131112,16.6,17.4,16.6,16.65,2850,0
SANGHVIMOV,20131112,50,50,47.65,48.7,41643,0
SANOFI,20131112,2610.85,2639,2562.35,2611.5,271,0
SANWARIA,20131112,15,15.4,13.9,14.25,189678,0
SARDAEN,20131112,106.9,106.9,97.3,99.1,5379,0
SAREGAMA,20131112,59.9,60.6,59.2,59.25,184105,0
SASKEN,20131112,145.4,147.25,141.65,143.7,20908,0
SATHAISPAT,20131112,27.55,28.25,26.9,27.55,1609,0
SBBJ,20131112,329.95,331.9,323.15,324.5,10520,0
SBIGETS,20131112,2930.55,2942,2893.6,2933.3,3143,0
SBIN,20131112,1704.85,1717,1669,1672.95,2433425,0
SBT,20131112,456,459.5,452.3,454.5,7388,0
SCHNEIDER,20131112,64.5,64.5,61.05,61.9,22773,0
SCI,20131112,36.85,37.5,35.65,35.85,233955,0
SEAMECLTD,20131112,50.5,52.3,49.7,50.45,15418,0
SEINV,20131112,395,395.85,394.75,394.75,44554,0
SELAN,20131112,308.3,312.6,302.1,304,15266,0
SELMCL,20131112,4.3,4.3,3.9,3.9,962146,0
SEPOWER,20131112,11.5,11.5,11.5,11.5,38,0
SERVALL,20131112,2.9,3,2.9,3,9950,0
SFCL,20131112,21,21,19.8,20,5161,0
SGJHL,20131112,46.5,46.7,45.75,45.85,105810,0
SHAKTIPUMP,20131112,61,61,56.55,57.3,17644,0
SHALPAINTS,20131112,75,77.4,69.5,70.7,574216,0
SHANTIGEAR,20131112,63.95,65,62.6,64.95,71983,0
SHARIABEES,20131112,138.65,138.65,138.65,138.65,10,0
SHARONBIO,20131112,295,295,290,290.15,1808,0
SHARRESLTD,20131112,31.5,32.3,31,31.5,10326,0
SHASUNPHAR,20131112,78.8,81.75,75.2,75.95,401664,0
SHILPAMED,20131112,233.5,238.9,233.5,236.4,10352,0
SHILPI,20131112,18.5,18.8,18.1,18.1,9582,0
SHIRPUR-G,20131112,59,59,48.9,49.15,6758,0
SHIV-VANI,20131112,18.9,18.9,18.9,18.9,7020,0
SHIVAMAUTO,20131112,112,113,112,113,1104,0
SHIVTEX,20131112,30.5,30.5,29.5,29.5,402,0
SHLAKSHMI,20131112,20.85,20.85,20.75,20.85,17241,0
SHOPERSTOP,20131112,344.95,344.95,330.25,331.6,3356,0
SHREEASHTA,20131112,0.7,0.75,0.65,0.7,277660,0
SHREECEM,20131112,4330.15,4423,4330.15,4380.6,722,0
SHREERAMA,20131112,8.7,8.9,8.7,8.8,5270,0
SHRENUJ,20131112,100,101.85,94.3,95.25,64334,0
SHREYAS,20131112,21,21,21,21,50,0
SHRIRAMCIT,20131112,1075,1097.95,1058,1070.25,528,0
SHRIRAMEPC,20131112,27.05,28.8,27.05,28.3,14238,0
SHYAMTEL,20131112,29,30.95,28.6,28.95,2376,0
SICAGEN,20131112,10.7,10.7,10.65,10.65,569,0
SICAL,20131112,56,56,55,56,600,0
SIEMENS,20131112,545.9,554.5,530.95,536.5,220078,0
SIGNETIND,20131112,306,306.7,305.1,305.65,33588,0
SIL,20131112,11.5,11.5,11.5,11.5,750,0
SIMBHSUGAR,20131112,12.25,14,12.25,14,3410,0
SIMPLEX,20131112,9,9,8.2,8.55,2108,0
SIMPLEXINF,20131112,63.1,65,62,63.6,20536,0
SINTEX,20131112,31.6,32,29.5,29.8,3163460,0
SITASHREE,20131112,3.4,3.4,3.4,3.4,200,0
SITICABLE,20131112,16.8,17.2,16.5,16.6,228774,0
SIYSIL,20131112,235.5,249,235.5,242,3438,0
SJVN,20131112,20.2,20.8,20.2,20.35,411006,0
SKFINDIA,20131112,615,623,607.7,609.45,28375,0
SKMEGGPROD,20131112,7.1,7.1,7.1,7.1,200,0
SKSMICRO,20131112,147.1,149.35,140,141.9,94185,0
SKUMARSYNF,20131112,6.15,6.2,5.8,5.8,2400278,0
SMARTLINK,20131112,42.75,43.5,42.5,42.55,6232,0
SMLISUZU,20131112,232,233,227.1,227.55,3920,0
SMOBILITY,20131112,36,36,33.8,34.9,3725,0
SMPL,20131112,1.65,1.65,1.55,1.55,82134,0
SOBHA,20131112,313.1,323.95,309,311.65,84223,0
SOLARINDS,20131112,980.5,980.5,935.1,946,6010,0
SOMANYCERA,20131112,93.6,97.4,93.6,96.15,3751,0
SOMATEX,20131112,3.45,3.55,3.45,3.55,500,0
SONASTEER,20131112,15.5,15.75,15.5,15.5,349817,0
SONATSOFTW,20131112,34.1,36,34,34.35,359157,0
SOTL,20131112,399,407.55,384.5,387.9,1396,0
SOUISPAT,20131112,3.3,3.3,3.1,3.1,80304,0
SOUTHBANK,20131112,21.6,21.75,21.15,21.25,1127719,0
SPARC,20131112,144.4,146.8,138.85,140.15,340714,0
SPECIALITY,20131112,122.55,125,119,120.85,73451,0
SPENTEX,20131112,5.7,5.7,5.7,5.7,1001,0
SPIC,20131112,10.2,10.25,9.25,9.45,92330,0
SPLIL,20131112,7.75,7.75,7.5,7.5,10000,0
SPMLINFRA,20131112,28.8,28.8,28.8,28.8,1000,0
SPYL,20131112,1.8,1.8,1.7,1.75,95670,0
SREINFRA,20131112,20,20.95,19.7,20.15,911049,0
SRF,20131112,174.65,179.8,173.65,175.15,59586,0
SRGINFOTEC,20131112,0.25,0.3,0.25,0.3,1720,0
SRSLTD,20131112,38.75,38.75,37.85,38.15,168992,0
SRTRANSFIN,20131112,560,564,549.15,553.1,318936,0
SSLT,20131112,197.95,197.95,190.5,192,6522103,0
SSWL,20131112,142,142,136.2,137.3,10723,0
STAR,20131112,909,929.9,900.3,909.35,291112,0
STCINDIA,20131112,176.4,179.9,169,169.65,139818,0
STEL,20131112,11,11,11,11,1121,0
STERLINBIO,20131112,5.35,5.55,5.35,5.4,231497,0
STOREONE,20131112,30.2,30.7,29.25,29.75,1462,0
STRTECH,20131112,21.2,21.85,20.8,20.95,160872,0
STYABS,20131112,400,400,387.05,387.95,1616,0
SUBEX,20131112,7.5,7.5,7.2,7.2,129052,0
SUBROS,20131112,24.45,25.45,23.95,24.75,64569,0
SUDAR,20131112,32.65,32.65,29.55,30.55,207845,0
SUDARSCHEM,20131112,400,400,400,400,202,0
SUJANATWR,20131112,9.5,9.75,9,9,16958,0
SUJANAUNI,20131112,1.25,1.25,1.2,1.25,725365,0
SUMEETINDS,20131112,28.4,28.7,27.75,27.9,57659,0
SUMMITSEC,20131112,80,81.5,80,81.5,1253,0
SUNCLAYLTD,20131112,299,299.8,292.85,293.3,594,0
SUNDARAM,20131112,20.5,20.75,19.85,20.05,629363,0
SUNDARMFIN,20131112,553.25,569,553.25,565.1,53116,0
SUNDRMBRAK,20131112,160,163,160,163,61,0
SUNDRMFAST,20131112,41.5,41.75,39.7,40.1,29289,0
SUNFLAG,20131112,17.25,17.7,16.05,16.35,13758,0
SUNILHITEC,20131112,51.8,52,48.65,49.25,26238,0
SUNPHARMA,20131112,596.1,606.75,596,597.95,1467780,0
SUNTECK,20131112,332.95,335,320.25,333.25,12037,0
SUNTV,20131112,400.1,402,382.6,385.9,1936803,0
SUPER,20131112,185,185,185,185,25,0
SUPPETRO,20131112,59.05,59.25,57.55,58.9,16316,0
SUPRAJIT,20131112,39.7,40,38.85,39.7,53266,0
SUPREMEIND,20131112,389.05,398,389.05,395.4,8986,0
SUPREMEINF,20131112,204.5,233.1,204.5,213.95,193827,0
SUPREMETEX,20131112,7.25,7.25,7.25,7.25,100,0
SURANACORP,20131112,22.1,22.1,22.1,22.1,200,0
SURANAIND,20131112,71,71,71,71,200,0
SURANAT&P,20131112,14,14,14,14,20,0
SURYAJYOTI,20131112,8.55,8.55,8.55,8.55,1000,0
SURYALAXMI,20131112,46.5,47.65,44.2,45.1,1643,0
SURYAPHARM,20131112,1.2,1.2,1.15,1.2,177563,0
SURYAROSNI,20131112,75.8,83.5,73.1,80.7,207693,0
SUTLEJTEX,20131112,180,180,174.05,174.05,1935,0
SUVEN,20131112,77.7,83.5,77.45,78.95,7106064,0
SUZLON,20131112,8.8,9.1,8.6,8.65,4711248,0
SWANENERGY,20131112,110,110.85,108.4,109.15,221292,0
SWARAJENG,20131112,524.8,543,521,527.4,8169,0
SWELECTES,20131112,177,177,161.95,168.45,27524,0
SYMPHONY,20131112,377.9,383.95,370,377,18406,0
SYNCOM,20131112,6,6.55,6,6.4,5150,0
SYNDIBANK,20131112,85.05,88,82.7,83.4,3271185,0
TAJGVK,20131112,58,58.5,56.05,56.45,6618,0
TAKE,20131112,30.8,34.25,30.05,31.1,129189,0
TALBROAUTO,20131112,40.25,40.5,37,37.3,4478,0
TALWALKARS,20131112,152.85,155.75,142.35,147.9,86222,0
TANLA,20131112,3.55,3.65,3.45,3.45,17822,0
TANTIACONS,20131112,18.45,18.6,17.1,17.8,12192,0
TARAJEWELS,20131112,101.5,104.95,98.8,100.35,2785,0
TARAPUR,20131112,6.25,6.25,6.25,6.25,5,0
TARMAT,20131112,6.9,6.9,6.9,6.9,100,0
TATACHEM,20131112,262.05,273.2,259.75,270.25,1049496,0
TATACOFFEE,20131112,1010,1042.5,1002,1019.7,104820,0
TATACOMM,20131112,284.25,293.6,271.45,273.65,1437233,0
TATAELXSI,20131112,223.5,229.7,221,221.9,79906,0
TATAGLOBAL,20131112,157.1,159.65,153.1,154.55,1842456,0
TATAINVEST,20131112,400.6,407,400.6,403.45,1852,0
TATAMETALI,20131112,47.9,47.9,46.5,46.5,5725,0
TATAMOTORS,20131112,377.8,379.35,358.1,360,8282471,0
TATAMTRDVR,20131112,199.95,199.95,189,190.45,1462868,0
TATAPOWER,20131112,82.25,82.35,79,79.1,2225019,0
TATASPONGE,20131112,304.5,306.5,292.1,294.85,1546,0
TATASTEEL,20131112,362,363.5,350.1,352.45,7567835,0
TBZ,20131112,146.95,148.5,138.05,140.55,112460,0
TCI,20131112,56.25,58,55.2,57,17622,0
TCIDEVELOP,20131112,128,130,127,130,384,0
TCS,20131112,2096.85,2121.7,2079,2087.15,500341,0
TDPOWERSYS,20131112,185.5,188.9,185.5,188.9,3653,0
TECHM,20131112,1700,1710.6,1678.2,1685.55,704274,0
TECHNO,20131112,83.9,83.9,81.1,81.3,5531,0
TECHNOFAB,20131112,81,81,81,81,20,0
TECPRO,20131112,17.95,18,17.3,17.4,6206,0
TEXINFRA,20131112,23.55,24,23.55,23.9,44661,0
TEXMOPIPES,20131112,5.75,5.85,5.3,5.5,16342,0
TEXRAIL,20131112,32.25,33.5,31.7,32.25,97866,0
TFCILTD,20131112,21.25,21.45,20.85,21.1,31908,0
TGBHOTELS,20131112,67.5,67.5,65.5,65.95,3471,0
THANGAMAYL,20131112,170.95,170.95,165.5,165.5,2141,0
THEBYKE,20131112,288.6,289.35,288,288.4,112067,0
THEMISMED,20131112,56.95,56.95,53.55,54,4611,0
THERMAX,20131112,622.05,639.8,610.55,614.3,19061,0
THINKSOFT,20131112,235.7,235.7,230,235.7,484076,0
THOMASCOOK,20131112,73,74.95,69.8,70.1,97921,0
TI,20131112,57.5,59,56.8,57.3,110520,0
TIDEWATER,20131112,6940,7018,6940,6956.05,82,0
TIIL,20131112,85.5,100,85.5,93.5,153567,0
TIJARIA,20131112,4.75,5.15,4.75,5.15,700,0
TIL,20131112,114,117,110.4,110.7,3235,0
TIMBOR,20131112,11,12.5,11,11.85,44376,0
TIMETECHNO,20131112,34.35,34.35,33.25,33.5,1782,0
TIMKEN,20131112,166,176.5,165,168.3,252781,0
TINPLATE,20131112,48,48.5,46.3,46.55,91968,0
TIRUMALCHM,20131112,96.5,96.5,92,92.65,7746,0
TITAN,20131112,230,234.7,230,231.8,815462,0
TNPETRO,20131112,7.8,7.85,7.4,7.55,11120,0
TNPL,20131112,109,110.5,108.3,109.15,51706,0
TNTELE,20131112,2.75,2.75,2.75,2.75,2000,0
TORNTPHARM,20131112,484,497.9,461.15,467.55,93098,0
TORNTPOWER,20131112,94.75,103.85,92.8,98.45,1556493,0
TREEHOUSE,20131112,254.5,254.5,242.2,245.05,27844,0
TRENT,20131112,916,954.95,916,926.7,24219,0
TRF,20131112,100.1,102,97.5,98.1,14470,0
TRICOM,20131112,1.2,1.2,1.2,1.2,3550,0
TRIDENT,20131112,12.25,13.75,12.25,12.95,514247,0
TRIGYN,20131112,13.5,13.5,13.5,13.5,1500,0
TRIL,20131112,99,99.7,87.05,88.65,227065,0
TRITURBINE,20131112,51.2,52.85,50.05,51,7751,0
TRIVENI,20131112,14.4,14.45,13.6,13.65,62427,0
TTKHEALTH,20131112,505,512.95,500,500.8,4090,0
TTKPRESTIG,20131112,3297,3314.9,3271,3299.4,7976,0
TTL,20131112,22.3,23,22.3,23,6473,0
TTML,20131112,7.35,7.5,7.2,7.25,876017,0
TUBEINVEST,20131112,166.35,169.3,160.6,161.45,14998,0
TULIP,20131112,7.6,7.6,7.5,7.5,289580,0
TULSI,20131112,5.15,5.45,5.05,5.05,62848,0
TV18BRDCST,20131112,22.05,22.45,21.7,21.75,1066365,0
TVSELECT,20131112,14,14.4,14,14.4,981,0
TVSMOTOR,20131112,47.35,49.5,46.7,48.95,707264,0
TVSSRICHAK,20131112,283,283,266,268.5,3994,0
TVTODAY,20131112,104.95,109.5,103,104.55,220354,0
TWILITAKA,20131112,3.7,3.75,3.55,3.55,4600,0
TWL,20131112,99,103.4,98.2,99.55,51952,0
UBENGG,20131112,10.3,10.7,10.3,10.7,750,0
UBHOLDINGS,20131112,30.9,31.15,28.55,28.8,469045,0
UBL,20131112,740.8,768,740.15,751.95,505111,0
UCALFUEL,20131112,45,46.65,43.05,45.15,21140,0
UCOBANK,20131112,73,74.75,72.55,72.85,4940850,0
UFLEX,20131112,69.85,70.2,68.1,68.2,59228,0
UGARSUGAR,20131112,10.4,10.5,10.15,10.25,38285,0
UJAAS,20131112,20.5,20.5,18,18.25,41472,0
ULTRACEMCO,20131112,1906.45,1914,1877.8,1884.3,279587,0
UNICHEMLAB,20131112,176.95,183.9,175.9,181.25,77792,0
UNIENTER,20131112,17.1,17.1,17.1,17.1,50,0
UNIONBANK,20131112,123.6,126.5,120.7,121.9,3360688,0
UNITECH,20131112,16.7,16.95,16.25,16.3,28857057,0
UNITEDBNK,20131112,34.15,35.3,34.15,34.3,533036,0
UNITY,20131112,24.3,24.3,23,23.1,42493,0
UPL,20131112,165,170.7,164.6,167.65,1846125,0
USHAMART,20131112,25.5,26,25.5,25.8,369974,0
USHERAGRO,20131112,29.5,29.8,28.5,28.65,28332,0
UTTAMSTL,20131112,66.5,67.75,62.2,62.65,62840,0
UTTAMSUGAR,20131112,11.1,11.1,11.1,11.1,178,0
UTTAMVALUE,20131112,7.05,7.3,7.05,7.2,8075,0
V2RETAIL,20131112,7.75,7.8,7.7,7.7,350,0
VADILALIND,20131112,142,144,137.55,137.95,18346,0
VAIBHAVGBL,20131112,390,402,370.65,383.45,99387,0
VAKRANSOFT,20131112,80.95,82.95,79.5,79.95,447177,0
VALECHAENG,20131112,30.35,32.7,30.35,31.75,8497,0
VALUEIND,20131112,6.7,6.75,6.7,6.75,201,0
VARDHACRLC,20131112,15.9,16.95,15.3,16.3,123007,0
VARDMNPOLY,20131112,40.95,40.95,39.55,40,3167,0
VARUN,20131112,11.4,12.15,10.85,11.3,315933,0
VARUNSHIP,20131112,7.95,7.95,7.7,7.7,30779,0
VASCONEQ,20131112,25.5,25.5,24.65,25.25,693,0
VENKEYS,20131112,471.8,491,470,477.25,26404,0
VENUSREM,20131112,214.1,214.1,195.05,196.65,85917,0
VESUVIUS,20131112,394.5,399,381.1,397.05,8794,0
VGUARD,20131112,480.2,482,475,477.6,10444,0
VICEROY,20131112,16.6,16.7,16.3,16.4,9437,0
VIDEOIND,20131112,172.7,179,170,171.5,191127,0
VIJAYABANK,20131112,42.2,42.9,41.25,41.4,1529681,0
VIJSHAN,20131112,14,14.25,14,14.25,6038,0
VIKASGLOB,20131112,131,131,125.1,130.85,1628,0
VIMALOIL,20131112,103,114.5,100,100.35,12636,0
VIMTALABS,20131112,42.85,48.3,42.6,45.55,245408,0
VINATIORGA,20131112,145,145,133.15,137.6,16150,0
VINYLINDIA,20131112,11.3,12.4,11.3,12.3,103,0
VIPIND,20131112,55.2,56.35,53.4,53.7,364036,0
VISAKAIND,20131112,77.5,79.7,74.45,76.3,36812,0
VISASTEEL,20131112,22.15,22.35,22,22.2,1951,0
VISESHINFO,20131112,0.4,0.45,0.4,0.4,199470,0
VIVIDHA,20131112,48.5,48.5,47.6,48.1,2495,0
VIVIMEDLAB,20131112,180.95,183.95,175,178.35,7249,0
VKSPL,20131112,1.65,1.65,1.65,1.65,6805,0
VLSFINANCE,20131112,11.7,11.7,11.25,11.45,5756,0
VMART,20131112,230,231,228.55,230.6,1511,0
VOLTAMP,20131112,362.7,364,356.75,357,948,0
VOLTAS,20131112,90.4,90.85,87.75,88.3,1194979,0
VSTIND,20131112,1474.95,1499,1460.15,1477.45,550,0
VSTTILLERS,20131112,515.1,521.25,507.1,514.7,3420,0
VTL,20131112,360,367.8,356,360.75,39855,0
WABAG,20131112,511.7,527.95,507,514.75,4959,0
WABCOINDIA,20131112,1778.55,1778.55,1655.05,1673.45,1197,0
WALCHANNAG,20131112,65,66.45,60.55,61.15,774476,0
WANBURY,20131112,23.45,23.6,22.55,23.05,8635,0
WEBELSOLAR,20131112,6.45,6.45,6.45,6.45,10,0
WELCORP,20131112,40.8,40.9,38.45,38.85,95340,0
WELINV,20131112,16.85,16.85,16.85,16.85,20,0
WELPROJ,20131112,8.95,8.95,8.5,8.7,2546,0
WELSPUNIND,20131112,67.9,68,64.6,65.75,14345,0
WHEELS,20131112,695.05,708.95,681.1,685.05,6120,0
WHIRLPOOL,20131112,161.1,165.3,156.65,158.25,22787,0
WILLAMAGOR,20131112,31.5,31.5,31.45,31.45,212,0
WINDMACHIN,20131112,16,16,16,16,300,0
WINSOME,20131112,10.95,10.95,10.7,10.95,42445,0
WINSOMEDJ,20131112,6.3,6.7,6.3,6.55,15905,0
WIPRO,20131112,484.8,489.65,477.6,482.6,4462881,0
WOCKPHARMA,20131112,483,498,477.15,480.65,578159,0
WSTCSTPAPR,20131112,49,50.7,48.1,48.3,26009,0
WYETH,20131112,611,643.45,611,617.7,9839,0
XLENERGY,20131112,2.15,2.15,2.1,2.1,300,0
XPROINDIA,20131112,32.1,32.9,29.7,30.35,2350,0
YESBANK,20131112,334.85,342.5,325.8,328.95,6824709,0
ZANDUREALT,20131112,944.75,995,926.4,962.45,8390,0
ZEEL,20131112,282,283.35,278.05,279.5,3794319,0
ZEELEARN,20131112,28.8,30.45,28.3,30.1,352382,0
ZEEMEDIA,20131112,13.35,13.75,13.3,13.4,155635,0
ZENITHBIR,20131112,1.65,1.65,1.55,1.6,10796,0
ZENITHCOMP,20131112,2.85,2.85,2.6,2.6,340,0
ZENITHINFO,20131112,6,6,5.5,5.55,25500,0
ZENSARTECH,20131112,310.9,314.95,298,307.85,66142,0
ZICOM,20131112,67,67,64,64.5,13614,0
ZODIACLOTH,20131112,196,196,196,196,200,0
ZUARI,20131112,112.6,113.45,99,102,30564,0
ZUARIGLOB,20131112,62.8,63,58.25,58.75,20947,0
ZYDUSWELL,20131112,561.55,565,550.55,556.6,64893,0
ZYLOG,20131112,17.45,17.75,16.5,17.55,914597,0
NSENIFTY,20131112,6087.25,6108.70,6011.75,6018.05,153812590,111901914,0
NIFTYJUNIOR,20131112,11996.40,12050.95,11909.65,11929.35,90089173,86069943,0
NIFTYLIQ15,20131112,2434.25,2437.45,2378.55,2383.15,92928390,0,0
NIFTYMIDCAPLIQ15,20131112,-,-,-,1813.91,-,0,0
NSE100,20131112,5974.30,5994.65,5906.20,5911.65,243901763,0,0
NIFTY200,20131112,3025.40,3035.65,2990.40,2993.10,435744795,0,0
NSE500,20131112,4686.80,4701.65,4634.30,4637.35,527530071,0,0
MIDCAP50,20131112,2101.05,2106.55,2065.15,2068.10,170642326,73151454,0
NSEMIDCAP,20131112,-,-,-,2298.30,-,0,0
NIFTYSMALL100,20131112,-,-,-,1524.63,-,0,0
NIFTYAUTO,20131112,5093.55,5094.40,4993.65,5003.55,41243292,0,0
BANKNIFTY,20131112,10755.65,10860.35,10543.15,10583.05,41554577,0,0
NIFTYENERGY,20131112,7743.25,7785.95,7627.50,7638.90,25413347,0,0
NIFTYFINSERVICE,20131112,4545.20,4582.10,4462.95,4473.70,34829882,0,0
NIFTYFMGC,20131112,16685.95,16797.65,16648.85,16727.10,11077990,0,0
NSEIT,20131112,8971.65,9019.30,8899.05,8914.40,13947696,0,0
NIFTYMEDIA,20131112,1775.55,1779.95,1755.15,1761.90,8268412,0,0
NIFTYMETAL,20131112,2293.20,2297.40,2246.75,2253.55,39585919,0,0
NIFTYPHARMA,20131112,7537.80,7580.50,7517.95,7523.65,7592039,0,0
NIFTYPVTBANK,20131112,-,-,-,5333.18,-,0,0
NIFTYPSUBANK,20131112,2378.15,2404.50,2328.80,2335.15,37043149,0,0
NIFTYREALTY,20131112,167.65,171.25,164.65,165.25,64587520,0,0
NIFTYCOMMODITIES,20131112,2202.25,2210.25,2171.85,2174.75,76822499,0,0
NIFTYCONSUMPTION,20131112,2512.00,2520.50,2492.75,2495.40,42047647,0,0
NIFTYCPSE,20131112,-,-,-,1699.18,-,0,0
NIFTYINFRA,20131112,2323.35,2337.05,2277.75,2282.30,93919811,0,0
NIFTYMNC,20131112,5827.80,5845.50,5783.65,5797.45,30015865,0,0
NIFTYPSE,20131112,2526.80,2541.30,2499.20,2501.50,50620982,0,0
NIFTYSERVSECTOR,20131112,7431.15,7469.35,7322.65,7337.70,96599515,0,0
NIFTYSHARIAH25,20131112,-,-,-,2177.60,-,0,0
NIFTY50SHARIAH,20131112,-,-,-,1399.54,22309590,0,0
NIFTY500SHARIAH,20131112,-,-,-,1464.30,59921476,0,0
NSEDEFTY,20131112,-,-,-,3279.08,-,0,0
NIFTY50DIVPOINT,20131112,80.83,80.83,80.83,80.83,-,0,0
NIFTYDIVOPPS50,20131112,1552.70,1561.65,1541.70,1543.10,95049112,0,0
NIFTYALPHA50,20131112,-,-,-,4622.29,49966140,0,0
NIFTYHIGHBETA50,20131112,-,-,-,1209.01,268922903,0,0
NIFTYLOWVOL50,20131112,-,-,-,4664.81,37268265,0,0
NIFTYQUALITY30,20131112,-,-,-,1516.87,-,0,0
NIFTY50VALUE20,20131112,-,-,-,2745.91,-,0,0
NIFTYGROWSECT15,20131112,-,-,-,3684.39,-,0,0
VIX,20131112,19.98,20.86,18.73,20.86,0,0