20MICRONS,20141014,30.55,30.55,30.25,30.3,59124
3IINFOTECH,20141014,8.05,8.15,7.8,7.85,539831
3MINDIA,20141014,6125,6295,6064.95,6066.6,267
8KMILES,20141014,660.6,660.6,605.6,660.6,126515
A2ZMES,20141014,22.35,22.35,19.45,19.6,453174
AARTIDRUGS,20141014,770,770,741,744.15,2457
AARTIIND,20141014,287.55,288.7,278,279.7,16413
AARVEEDEN,20141014,48.45,49,46.35,48.1,4596
ABAN,20141014,618,620.5,589.05,591.9,1282011
ABB,20141014,1075,1081.8,1040,1052.85,40834
ABBOTINDIA,20141014,3091,3160.45,3039.95,3059,1534
ABCIL,20141014,259.2,264.55,256,258.5,11160
ABGSHIP,20141014,222.95,244,221,233.35,697399
ABIRLANUVO,20141014,1620,1653,1613.5,1641.05,194270
ACC,20141014,1400,1401.35,1376.5,1383.3,243557
ACCELYA,20141014,745.1,758.8,742.1,755.7,28523
ACE,20141014,32.1,32.1,30,30.5,172550
ACROPETAL,20141014,4.3,4.45,4.25,4.25,21870
ADANIENT,20141014,463.55,464.9,445.55,453,2503306
ADANIPORTS,20141014,263,264.5,255,260.15,3429442
ADANIPOWER,20141014,43.5,44.1,43,43.25,2677394
ADFFOODS,20141014,69,69,66,66.25,58742
ADHUNIK,20141014,38.3,40.9,38.3,40.3,29440
ADORWELD,20141014,224,224.5,223,224.35,1335
ADSL,20141014,18.65,18.65,17.5,17.7,23119
ADVANIHOTR,20141014,72,72.2,72,72.1,166
ADVANTA,20141014,322,325.95,316.1,324.8,16748
AEGISCHEM,20141014,343.55,349,341.2,342.8,8640
AFL,20141014,69,69,65.85,66.9,2348
AFTEK,20141014,5.3,5.4,5.15,5.2,16583
AGARIND,20141014,94,94.5,88.1,89,8309
AGCNET,20141014,71.05,73.75,70.05,70.7,5688
AGRITECH,20141014,6.7,6.85,6.7,6.85,515
AGRODUTCH,20141014,2.85,3.4,2.85,3.35,8195
AHLEAST,20141014,192.5,192.5,185,187.95,745
AHLUCONT,20141014,153.5,155.7,152.4,153.55,5230
AHLWEST,20141014,108,109.45,104.05,105.4,1178
AHMEDFORGE,20141014,408.5,411.9,400.5,402.85,164771
AIAENG,20141014,910.55,929.5,910.55,923.4,17089
AIL,20141014,468.1,476.5,465.1,468.35,14611
AJANTPHARM,20141014,1701,1715,1675,1687.6,23023
AJMERA,20141014,146.65,150,144.45,145.4,58278
AKSHOPTFBR,20141014,18.5,18.7,17.65,17.8,87200
AKZOINDIA,20141014,1280.85,1311,1268.7,1290.6,62722
ALBK,20141014,103.15,104.85,101.2,102.85,3664951
ALCHEM,20141014,43.2,44.3,43.15,44,1905
ALEMBICLTD,20141014,53.6,54.25,51.15,51.75,503614
ALICON,20141014,161.1,164.5,159.5,160,6373
ALKALI,20141014,20.05,23.85,20.05,22.3,24128
ALKYLAMINE,20141014,378,383,365.05,370.15,3176
ALLCARGO,20141014,244,246,235.5,240.75,19750
ALLSEC,20141014,23,24,23,23.65,6558
ALMONDZ,20141014,20,20,17.35,17.55,8773
ALOKTEXT,20141014,12.4,12.4,12,12.05,5842828
ALPA,20141014,17.5,17.5,17.5,17.5,3266
ALPHAGEO,20141014,571.4,575,531.1,548.2,18348
ALPINEHOU,20141014,21.5,21.5,21.5,21.5,400
ALPSINDUS,20141014,2.1,2.1,2.1,2.1,200
ALSTOMT&D,20141014,340.95,352.25,336.25,340.85,60063
AMARAJABAT,20141014,585,586.85,577.05,582.1,44399
AMARJOTHI,20141014,80,81,79.5,79.5,14460
AMBIKCO,20141014,463,469,446.5,457.05,1623
AMBUJACEM,20141014,210.1,212.6,207.5,208.15,1488939
AMDIND,20141014,26.7,28,25.3,27.45,20707
AMRUTANJAN,20141014,263.2,289,263.2,278.3,147374
AMTEKAUTO,20141014,182.3,185.75,180.5,181.75,291203
AMTEKINDIA,20141014,100.3,101.9,98.15,98.55,432592
AMTL,20141014,12.6,13,12.55,13,100
ANANTRAJ,20141014,53.05,53.8,51.7,52,507897
ANDHRABANK,20141014,68.4,70.75,67.1,69.1,4287668
ANDHRACEMT,20141014,9.75,9.95,9.7,9.7,21636
ANDHRSUGAR,20141014,136.85,139.5,136.5,136.7,14938
ANGIND,20141014,27.6,27.7,24.85,27.3,3295
ANIKINDS,20141014,32.9,32.9,31.55,32.5,836
ANKITMETAL,20141014,7.1,7.4,7.05,7.2,56123
ANSALAPI,20141014,30,31.3,29.3,29.8,52716
ANSALHSG,20141014,29.5,29.6,28.85,29.45,18489
ANTGRAPHIC,20141014,0.15,0.25,0.15,0.2,7812
APARINDS,20141014,394,395.6,382.05,383.65,125109
APCOTEXIND,20141014,350.6,360,334.95,338.2,16195
APLAPOLLO,20141014,320,320,298,307.85,7650
APLLTD,20141014,410.45,414.5,397.8,399.55,155944
APOLLOHOSP,20141014,1063.35,1080,1058.75,1073.85,48221
APOLLOTYRE,20141014,223.3,226.75,215.55,216.45,6937630
APTECHT,20141014,81.95,82.75,81,81.35,142890
ARCHIDPLY,20141014,24,24.55,23,23.45,12823
ARCHIES,20141014,31.6,31.65,29.5,29.75,195981
ARCOTECH,20141014,395,400.4,394,396.4,17460
ARIES,20141014,91,91,86.3,87,8161
ARIHANT,20141014,45.1,47.5,42.5,44,2240
AROGRANITE,20141014,82,83.7,78.8,79.15,40220
ARROWTEX,20141014,11.5,11.95,11.45,11.6,7483
ARSHIYA,20141014,18.4,19,18.1,18.45,6281
ARSSINFRA,20141014,35.85,35.85,33,34,35421
ARVIND,20141014,284.9,286.8,278.65,281.2,2742854
ARVINDREM,20141014,42.75,43.3,41.55,42,1460346
ASAHIINDIA,20141014,114.4,121.5,114.4,117.05,492210
ASAHISONG,20141014,145.75,148.5,142.05,143.7,15560
ASAL,20141014,55.7,56,53.15,53.65,1770
ASHAPURMIN,20141014,71.75,71.75,69.1,69.35,63239
ASHIANA,20141014,159.5,163.6,153.1,155.85,16262
ASHIMASYN,20141014,9.4,10,9.35,9.35,13032
ASHOKA,20141014,129.75,129.75,126.05,126.7,22845
ASHOKLEY,20141014,44.7,45.2,44.3,44.6,17572619
ASIANHOTNR,20141014,129,130.95,125,128.3,2246
ASIANPAINT,20141014,663.9,663.9,644.45,646.1,784209
ASIANTILES,20141014,110.3,113,104.15,105.1,65691
ASSAMCO,20141014,4.6,4.6,4.4,4.4,398985
ASTEC,20141014,70.25,73.4,69.2,71.45,79385
ASTRAL,20141014,381.05,384.5,371,376.3,19408
ASTRAMICRO,20141014,111.9,112.9,109,109.7,378855
ASTRAZEN,20141014,880.4,892.9,878,888.2,3995
ATFL,20141014,609.95,614,601.5,604.3,2473
ATLANTA,20141014,65,68,65,65.95,82800
ATLASCYCLE,20141014,262.65,265.85,258.85,260.35,19086
ATNINTER,20141014,0.45,0.45,0.45,0.45,4500
ATUL,20141014,1380,1475,1380,1445.55,83202
ATULAUTO,20141014,353.25,369.8,349.7,360.1,30953
AURIONPRO,20141014,284.9,284.9,273.05,277.65,42049
AUROPHARMA,20141014,947,949.95,929,931.45,823846
AUSTRAL,20141014,0.75,0.8,0.7,0.75,136777
AUTOAXLES,20141014,680.15,687.25,658.75,675.1,9456
AUTOIND,20141014,95.4,96.8,93.9,94.2,126756
AUTOLITIND,20141014,29.8,29.8,26.9,26.9,817
AVANTI,20141014,1545,1569.5,1502.6,1525.5,10426
AVTNPL,20141014,46.5,47.5,44.9,45.6,60174
AXISBANK,20141014,389.2,400.7,387.55,397.1,4935617
AXISCADES,20141014,123.1,129.9,123.1,125.85,56422
AXISGOLD,20141014,2574.3,2588.95,2558.1,2565.5,332
BAFNAPHARM,20141014,31.6,32.7,31.05,31.45,13700
BAGFILMS,20141014,4,4.05,3.75,3.85,148944
BAJAJ-AUTO,20141014,2389,2429,2370,2412,484629
BAJAJCORP,20141014,276,288,276,283.95,139571
BAJAJELEC,20141014,284.6,292.5,282.75,284.4,231673
BAJAJFINSV,20141014,1113.3,1134,1057,1105.1,119623
BAJAJHIND,20141014,18.25,18.3,17.8,17.85,584362
BAJAJHLDNG,20141014,1388,1425,1380.5,1384.95,5260
BAJFINANCE,20141014,2721,2787,2700,2727.7,62914
BALAJITELE,20141014,79.5,79.5,75.15,78.1,115115
BALAMINES,20141014,82.15,85,80.5,81.35,18351
BALKRISIND,20141014,741.6,753.95,735.1,739.95,117821
BALLARPUR,20141014,16.75,16.95,16.55,16.6,462728
BALMLAWRIE,20141014,590.95,597.3,581,586.25,17049
BALPHARMA,20141014,70,70,68.5,69,20061
BALRAMCHIN,20141014,55,55.55,53.7,54,128592
BANARBEADS,20141014,45,47.8,43.95,45.6,5947
BANARISUG,20141014,1192.5,1200,1175,1194.1,1666
BANCOINDIA,20141014,140,141.8,136.05,138.65,87418
BANG,20141014,12.6,13.4,12.6,13.4,30
BANKBARODA,20141014,875.05,880,856.8,871.5,1097034
BANKBEES,20141014,1594,1599.75,1575.01,1585.93,2042
BANKINDIA,20141014,249.6,258.4,247.3,255.55,4447172
BANSWRAS,20141014,83,86,82.15,84.35,1783
BARTRONICS,20141014,10.85,10.85,10.3,10.45,23601
BASF,20141014,1265.5,1326.85,1265.45,1300.75,25028
BASML,20141014,129.9,130,129.9,129.95,531
BATAINDIA,20141014,1321,1321,1272.55,1279.7,171943
BAYERCROP,20141014,2321,2366,2291.4,2301.45,12930
BBL,20141014,568,568.05,550.1,556.15,1480
BBTC,20141014,244.1,247.85,241.15,242.35,40038
BEARDSELL,20141014,64,64,59.5,63.7,159
BECREL,20141014,4.1,4.1,4.05,4.05,391
BEDMUTHA,20141014,19.35,19.35,17.75,17.95,2585
BEL,20141014,2004,2025,1990,2008.55,46744
BEML,20141014,587.6,591.95,576,577.6,84927
BEPL,20141014,15.8,15.8,14.55,15.1,22914
BERGEPAINT,20141014,395.95,397.55,381.35,383.4,317082
BFINVEST,20141014,111,122.4,108,112.05,429942
BFUTILITIE,20141014,645.9,736,644,679.25,3277360
BGLOBAL,20141014,3.15,3.15,2.9,3.15,12378
BGRENERGY,20141014,152.85,153.6,150.35,151.05,103722
BHAGYNAGAR,20141014,18,18.45,17.8,17.8,5567
BHARATFORG,20141014,774.4,787.9,760,776.05,1391890
BHARATGEAR,20141014,71.1,73.5,71,72.35,15656
BHARATRAS,20141014,659,659,615.05,644.9,26
BHARTIARTL,20141014,392.6,400.3,392.6,398.4,2446930
BHARTISHIP,20141014,32.85,36.95,32.85,35.3,45720
BHEL,20141014,219.5,227.8,215.75,226,6572947
BHUSANSTL,20141014,108,118,105.1,111.55,1365075
BIL,20141014,392,402,378,388.2,22698
BILPOWER,20141014,1.6,1.6,1.6,1.6,500
BIMETAL,20141014,300.05,303.75,290,301.9,636
BINANIIND,20141014,117.2,124.95,117.2,119.7,117511
BINDALAGRO,20141014,31.1,32.15,30.05,31,55571
BIOCON,20141014,477,481.25,473.9,475.95,543702
BIRLACORPN,20141014,504.7,510,488.05,493.95,79651
BIRLACOT,20141014,0.15,0.15,0.1,0.1,1200521
BIRLAERIC,20141014,75.05,75.55,72.5,73.3,40232
BIRLAMONEY,20141014,24.9,25.6,24.9,25.25,18809
BLBLIMITED,20141014,7,7,6.9,6.9,134
BLISSGVS,20141014,56.65,59,56.65,58.05,39413
BLKASHYAP,20141014,14.25,15.05,14.15,14.35,220918
BLUECHIP,20141014,0.6,0.6,0.5,0.5,5100
BLUECOAST,20141014,62.7,62.7,62.7,62.7,11
BLUEDART,20141014,5300,5300,5039.5,5074.9,14542
BLUESTARCO,20141014,342.05,355.5,339.6,351.6,32681
BLUESTINFO,20141014,230,230,223.95,224.8,7049
BODALCHEM,20141014,32.35,33.2,31.55,31.55,216478
BODHTREE,20141014,15.45,15.45,15.45,15.45,50
BOMDYEING,20141014,66.9,67.6,66,66.3,523160
BOSCHLTD,20141014,14610,14665.55,14503.45,14597.55,20631
BPCL,20141014,670.85,670.85,653.05,656.3,1199919
BPL,20141014,20.45,20.85,19.7,20.1,46023
BRANDHOUSE,20141014,1.9,1.9,1.8,1.8,47772
BRFL,20141014,144,146,138.1,140,6289
BRIGADE,20141014,140,142.9,136,137.05,15717
BRITANNIA,20141014,1341,1352.75,1335,1340,88246
BROADCAST,20141014,4.05,4.1,4.05,4.1,348
BROOKS,20141014,39.75,40.5,38.65,38.85,36408
BSELINFRA,20141014,2.5,2.7,2.5,2.55,9626
BSL,20141014,30.75,31.75,28.95,29.3,7472
BSLGOLDETF,20141014,2613,2647,2613,2647,78
BSLIMITED,20141014,24.1,25.7,23.85,25.2,540776
BSLNIFTY,20141014,76,76.7,72.3,74.97,941
BURNPUR,20141014,12.8,12.95,11.75,11.95,254786
BUTTERFLY,20141014,273.9,276.95,273.8,274.05,1057
BVCL,20141014,12.45,14,12.4,12.7,4369
CADILAHC,20141014,1340,1354,1333.25,1343.25,154678
CAIRN,20141014,289.6,292.4,281.75,284.1,3321170
CANBK,20141014,381.6,383.5,370,379.45,2251844
CANDC,20141014,48.4,51.5,48.15,48.75,4977
CANFINHOME,20141014,462,471,456.05,466.8,35760
CANTABIL,20141014,26.45,27.9,26.45,26.55,932
CAPF,20141014,306.9,310,300,301.05,166663
CAPLIPOINT,20141014,380.8,389.05,370,373.45,8575
CARBORUNIV,20141014,190.15,194.25,189,190.85,39168
CAREERP,20141014,120,125.6,120,121.6,4995
CARERATING,20141014,1394.05,1407.55,1381,1399.45,51634
CASTROLIND,20141014,433,436,430,430.2,192003
CCCL,20141014,6.05,6.4,6.05,6.3,12696
CCL,20141014,121.7,126.3,120,120.85,747350
CEATLTD,20141014,767,809,765.05,791.5,1239415
CEBBCO,20141014,20.45,21.1,19.15,20.7,50632
CELEBRITY,20141014,17.5,19.6,17.5,19.1,73873
CELESTIAL,20141014,29.1,29.5,28.7,29.2,125966
CENTENKA,20141014,158.7,161.95,158.7,159.5,10597
CENTEXT,20141014,2.05,2.15,2,2,24859
CENTRALBK,20141014,60.55,62.8,60.1,62.2,829422
CENTUM,20141014,469.95,469.95,452,454.8,10578
CENTURYPLY,20141014,114.9,115.7,112.5,113.55,141212
CENTURYTEX,20141014,542.3,542.6,528.6,534.25,488497
CERA,20141014,1694,1714.95,1672,1684.7,10284
CEREBRAINT,20141014,10.2,10.4,9.8,10.2,6179
CESC,20141014,715.05,729.3,705.6,710.2,564740
CGCL,20141014,189.75,194.3,186.7,189.7,4445
CHAMBLFERT,20141014,62.3,62.75,61.1,62.15,267996
CHEMFALKAL,20141014,107.05,110.8,107.05,108.6,7501
CHENNPETRO,20141014,104.95,105.2,101,101.55,504297
CHESLINTEX,20141014,7.5,8.05,7.4,8.05,9465
CHOLAFIN,20141014,457.4,463.2,451,454.6,18577
CHROMATIC,20141014,4.2,4.4,4.2,4.35,39905
CIGNITITEC,20141014,489.65,499.5,471.2,485.65,66077
CIMMCO,20141014,42.5,45.25,40.6,42.5,11147
CINELINE,20141014,12.25,13.1,12.25,12.65,8319
CINEVISTA,20141014,3.65,3.65,3.65,3.65,7220
CIPLA,20141014,574.7,586.6,570.2,578.5,1235691
CLASSIC,20141014,2.45,2.45,2.4,2.45,1877
CLNINDIA,20141014,1028,1053.9,1013.1,1036.9,46018
CLUTCHAUTO,20141014,24,24.6,23.4,23.55,5572
CMAHENDRA,20141014,14.05,14.05,14.05,14.05,89003
CMC,20141014,2190,2199.9,2130,2152.1,9375
CNOVAPETRO,20141014,17.4,17.4,16,16,123
COALINDIA,20141014,341,347.5,339.5,344.2,2210131
COLPAL,20141014,1695.25,1722,1695.25,1701.3,94586
COMPUAGE,20141014,130,133,127.65,130.8,41794
COMPUSOFT,20141014,12,12,11.6,11.65,11981
CONCOR,20141014,1325,1348,1319,1327.9,22875
CONSOFINVT,20141014,47.05,51.3,47.05,50.8,3656
CORDSCABLE,20141014,31.45,31.45,25.65,26.4,1229
COREEDUTEC,20141014,11.4,11.6,11.1,11.2,239739
COROENGG,20141014,48,48.75,47.5,48.05,2830
COROMANDEL,20141014,291,295.8,290.25,293.55,37405
CORPBANK,20141014,326.5,332.55,321.25,324.8,55234
COSMOFILMS,20141014,110,110.95,105.55,106.95,45999
COUNCODOS,20141014,2.3,2.3,2.3,2.3,110
COX&KINGS,20141014,292.55,309.7,292.55,302.1,771453
CPSEETF,20141014,24.53,24.65,24.38,24.52,243979
CREATIVEYE,20141014,4.2,4.25,4.2,4.25,790
CRISIL,20141014,1780,1823.9,1775,1780.15,25604
CROMPGREAV,20141014,206.9,210.7,204.35,205.45,4915107
CTE,20141014,5.55,5.55,5.4,5.4,1609
CUB,20141014,83.85,84.4,83.5,83.95,398184
CUBEXTUB,20141014,10.2,10.85,10.2,10.85,1250
CUMMINSIND,20141014,685.05,691.65,666,676.05,241887
CURATECH,20141014,19.8,19.8,19.8,19.8,1500
CYBERTECH,20141014,44,44,40.75,42.35,12981
CYIENT,20141014,455,455,444,446.8,8931
DAAWAT,20141014,114.7,115,110.5,111,13280
DABUR,20141014,211.5,214.75,209.55,210,873465
DALMIABHA,20141014,425.05,434.45,425.05,430.15,25860
DALMIAREF,20141014,133.25,133.25,128,132.95,1615
DALMIASUG,20141014,21.7,22.45,21.55,21.85,11580
DATAMATICS,20141014,73.9,87.7,73.3,86.5,352827
DBCORP,20141014,351.95,355,347.75,351,9518
DBREALTY,20141014,62.5,63.1,60.5,61.15,163298
DBSTOCKBRO,20141014,65.25,65.3,65.15,65.3,35520
DCBBANK,20141014,84.8,85.75,83.5,84,583184
DCM,20141014,82,82.4,81.05,81.35,4552
DCMSHRIRAM,20141014,219.65,227.75,219.65,223.4,35880
DCW,20141014,24.8,24.95,23.8,23.95,658706
DECCANCE,20141014,405,405,385.1,393.95,456
DECOLIGHT,20141014,2.5,2.5,2.3,2.3,21884
DEEPAKFERT,20141014,157.1,161.5,156.1,157.75,72121
DEEPAKNTR,20141014,71.6,73,70,71.45,19324
DEEPIND,20141014,71.4,71.6,68.15,68.9,35506
DELTACORP,20141014,94.4,97.15,92.55,96.6,4024967
DEN,20141014,156.3,186.2,156.3,186.2,4260365
DENABANK,20141014,59.55,60.25,58.55,59,1085371
DENORA,20141014,170.95,179.8,165.65,170.9,1933
DHAMPURSUG,20141014,47.7,48.25,47.15,47.4,17739
DHANBANK,20141014,44.4,44.8,43.25,44.4,161390
DHANUKA,20141014,461.8,461.85,433.1,437.75,21448
DHARSUGAR,20141014,20,22,19.35,20.5,1041
DHFL,20141014,325.15,332.7,317.1,322.65,215631
DIAPOWER,20141014,126.4,127,121.5,122.9,251899
DICIND,20141014,608.05,624,608,615.2,78098
DIGJAM,20141014,8.1,8.45,7.9,7.95,128394
DISHMAN,20141014,167.5,171.8,165.35,166.8,608352
DISHTV,20141014,54.95,55.1,54,54.9,1490964
DIVISLAB,20141014,1734.2,1778.55,1734.2,1765,158496
DLF,20141014,132.25,132.25,102.85,104.95,86752685
DLINKINDIA,20141014,127.6,127.6,123.1,124.15,21596
DOLPHINOFF,20141014,142.55,171.8,141.25,171.8,2902122
DONEAR,20141014,20,20,19.35,19.35,3665
DPSCLTD,20141014,19,19,18.25,18.25,3269
DPTL,20141014,99.6,101.5,97.25,98.25,18815
DQE,20141014,26.5,26.8,25.55,26,37480
DRDATSONS,20141014,13.9,14.35,12.6,12.75,1069002
DREDGECORP,20141014,435,439.7,424,426.35,35648
DRREDDY,20141014,2940,2995,2921.55,2935.3,211160
DSKULKARNI,20141014,94.7,98.3,90.65,96.95,202830
DSSL,20141014,6.95,7.25,6.95,7.25,100
DUNCANSLTD,20141014,26,27,25.4,25.4,12561
DWARKESH,20141014,32.9,33.5,32.2,32.85,2605
DYNAMATECH,20141014,2361,2361,2200,2284.3,2713
DYNATECH,20141014,3.3,3.3,3.3,3.3,788
EASTSILK,20141014,2.15,2.2,2.05,2.15,47232
EASUNREYRL,20141014,58.65,59.75,57.3,57.55,20389
ECEIND,20141014,129,130,121.2,121.35,939
ECLERX,20141014,1369.15,1389,1361.05,1377,6140
EDELWEISS,20141014,48.1,48.75,46.25,46.7,454179
EDL,20141014,33,34.35,33,33.45,4109
EDUCOMP,20141014,29.75,30.1,28.55,28.8,221387
EICHERMOT,20141014,11360,11400.95,11089.25,11211.6,37253
EIDPARRY,20141014,223.6,224,217.2,218.3,50731
EIHAHOTELS,20141014,197.55,197.7,192.55,192.85,932
EIHOTEL,20141014,99,100,97.3,97.9,67507
EIMCOELECO,20141014,305,322,305,312,230
EKC,20141014,14.4,14.85,14.25,14.4,86932
ELDERPHARM,20141014,185.25,186.9,181.1,182.05,34101
ELECON,20141014,48.9,49.3,47.8,48.1,113974
ELECTCAST,20141014,20.35,20.8,20.2,20.6,234544
ELECTHERM,20141014,21.75,21.75,19.95,20.85,446
ELFORGE,20141014,8.35,8.4,8.35,8.35,2150
ELGIEQUIP,20141014,124,125,122.8,123,31184
ELGIRUBCO,20141014,33.35,33.75,30.6,31.1,12221
EMAMIINFRA,20141014,35.6,36.35,34.5,35.7,22853
EMAMILTD,20141014,711.8,722,654.15,670.6,482214
EMCO,20141014,36.75,41.2,36.65,40.55,476957
EMKAY,20141014,41.1,44.45,41,41.8,17994
EMMBI,20141014,15.75,15.75,13.45,14.1,20502
EMPEESUG,20141014,4.3,4.6,4.3,4.3,7550
ENERGYDEV,20141014,17.7,18.85,17.7,18.75,3314
ENGINERSIN,20141014,233.8,240.7,233.5,234.75,359455
ENIL,20141014,437,441.5,433.35,437.1,2576
ENTEGRA,20141014,3.65,3.65,3.65,3.65,851
EON,20141014,29.5,32.5,28.45,30.7,79744
ERAINFRA,20141014,13.6,13.7,13.2,13.4,159500
EROSMEDIA,20141014,250.25,256.25,245.25,246,229780
ESABINDIA,20141014,609.95,609.95,583.2,603.55,1733
ESCORTS,20141014,163,165.5,158.7,163.15,2690816
ESL,20141014,4.5,4.9,4.4,4.5,197427
ESSAROIL,20141014,120.9,122.15,119,120.1,118388
ESSARPORTS,20141014,108.9,110.35,105.4,106.65,418142
ESSARSHPNG,20141014,24.1,24.65,22.2,23.25,427005
ESSDEE,20141014,398.6,400.9,378.25,380.85,99461
ESSELPACK,20141014,111.9,111.9,109,109.4,52428
ESTER,20141014,23.8,23.95,23.25,23.35,17621
EUROCERA,20141014,6.75,6.9,6.35,6.9,1901
EUROTEXIND,20141014,26.85,29,26.85,28.3,1050
EVEREADY,20141014,101,104,100.8,102.35,91876
EVERESTIND,20141014,255,265.5,253.2,260.1,46383
EVERONN,20141014,33.8,34.7,33.25,33.35,31893
EXCELCROP,20141014,1098.95,1117.45,1077.05,1108.4,5418
EXCELINDUS,20141014,285,294.95,285,287.35,15384
EXCELINFO,20141014,18.75,19,18.35,18.5,6761
EXIDEIND,20141014,171.5,171.85,169.1,170.05,1618017
FACT,20141014,30.7,30.7,30.1,30.15,9806
FAGBEARING,20141014,2782,2888,2780,2794.5,755
FARMAXIND,20141014,1.2,1.25,1.15,1.15,150842
FCEL,20141014,11.8,12,11.65,11.75,756982
FCSSOFT,20141014,0.35,0.4,0.35,0.35,468295
FDC,20141014,150.5,153.7,149.9,152.8,81783
FEDDERLOYD,20141014,64.65,65.95,63.3,64.5,49409
FEDERALBNK,20141014,137.2,140,134.1,139.05,8865264
FIEMIND,20141014,630,648.2,630,642.5,17729
FILATEX,20141014,32,33.2,32,33,2970
FINANTECH,20141014,231.35,233.9,219.1,220.6,349972
FINCABLES,20141014,232.95,234.45,224.55,226.15,258335
FINPIPE,20141014,339.9,341.8,335.65,337.65,258058
FLEXITUFF,20141014,218,219.45,214.5,219.45,20888
FLFL,20141014,93.7,95.9,93.2,94.95,592713
FMGOETZE,20141014,289,289.9,279.45,285.1,6290
FMNL,20141014,12,12.1,11.6,11.85,2585
FORTIS,20141014,117.5,118.2,116.1,116.35,151940
FOSECOIND,20141014,946,960,946,951.9,194
FRL,20141014,116.75,117.35,114,114.5,310868
FRLDVR,20141014,57,58.75,55.55,56.05,20667
FSL,20141014,40.5,40.85,40,40.4,857315
GABRIEL,20141014,83.35,85,81.7,82.6,662700
GAEL,20141014,59.35,60,57.7,58.3,35159
GAIL,20141014,445.3,451.3,441,447.45,888840
GAL,20141014,39.5,40.25,39.5,40.05,9741
GALLANTT,20141014,21.75,22.95,21,21.95,66048
GALLISPAT,20141014,377,378.7,376,376.65,13623
GAMMNINFRA,20141014,14.1,14.15,13.6,13.65,317656
GAMMONIND,20141014,35,35.1,33.8,33.95,152824
GANDHITUBE,20141014,193.05,197,188.55,190.05,2554
GANESHHOUC,20141014,153.75,154.6,145,147.3,6185
GANGOTRI,20141014,2.3,2.3,2.15,2.15,1745
GARDENSILK,20141014,37.85,37.9,37.05,37.25,8384
GARWALLROP,20141014,177,178,166.7,168.3,12311
GATI,20141014,181,196.6,180.5,191.95,1192130
GAYAPROJ,20141014,163.85,167,160.5,161,7608
GDL,20141014,252,270,252,260,2163106
GEECEE,20141014,36.15,37.9,36.15,37.4,1902
GEINDSYS,20141014,23,26,23,23.15,1834
GEMINI,20141014,1.95,1.95,1.65,1.7,20167
GENESYS,20141014,67.9,68,64,66.35,10922
GENUSPOWER,20141014,24.5,24.5,22.65,23.2,175921
GEOJITBNPP,20141014,38.9,41.35,38.2,41.05,560245
GEOMETRIC,20141014,137.45,138.8,133.9,134.8,267056
GESHIP,20141014,409.45,417,406.25,411.9,59032
GHCL,20141014,93.9,94.55,90.95,91.5,131901
GICHSGFIN,20141014,160,162,159.4,160.45,278802
GILLANDERS,20141014,70,70.8,66.8,68.25,24140
GILLETTE,20141014,2797.2,2819.85,2785.15,2803.6,618
GINNIFILA,20141014,13.95,14.4,13.85,14.05,24392
GIPCL,20141014,83.1,84.75,83.05,84,36790
GITANJALI,20141014,61.9,62.9,61.2,61.55,404489
GKB,20141014,43.85,45,43.05,44.3,702
GKWLIMITED,20141014,412.05,420,400.6,412,30
GLAXO,20141014,2741,2759,2710,2744.3,10578
GLENMARK,20141014,718.55,745,713.35,734.75,627495
GLOBALVECT,20141014,75,75,70.6,71.85,3113
GLOBOFFS,20141014,472.05,496.55,472.05,492.65,35861
GLOBUSSPR,20141014,75.9,76.1,74.55,74.85,22098
GLODYNE,20141014,3.2,3.2,3.05,3.05,26507
GMBREW,20141014,109.95,110,106.1,107.6,13885
GMDCLTD,20141014,159,162.4,152,153.2,465327
GMRINFRA,20141014,21.75,22.35,21.75,22.05,13037848
GNFC,20141014,90.2,91.75,90.1,90.6,100571
GOACARBON,20141014,93.7,94.35,91.9,92.25,43778
GODFRYPHLP,20141014,2830.1,2877.95,2818,2831.3,2677
GODREJCP,20141014,945,974,943,954.1,66343
GODREJIND,20141014,294.3,295.4,289.4,291.95,237440
GODREJPROP,20141014,238.1,241.95,236,237.45,81185
GOKEX,20141014,62.3,71.5,61.95,67.2,255905
GOKUL,20141014,18.95,19,18.05,18.05,655
GOLDBEES,20141014,2495,2506.9,2488,2498.35,10434
GOLDENTOBC,20141014,21.4,21.5,20.8,21.2,9377
GOLDIAM,20141014,30.6,30.6,30.5,30.5,140
GOLDINFRA,20141014,11,11.15,10.95,11.1,13961
GOLDSHARE,20141014,2480.25,2498,2480,2491.05,2107
GOLDTECH,20141014,7,7.15,6.85,7,5701
GPIL,20141014,152,152,146.1,147.2,19846
GPPL,20141014,164.25,164.55,160.7,161.05,185822
GRANULES,20141014,830,838.65,811.1,814.2,67309
GRAPHITE,20141014,95,95,91.85,92.15,34855
GRASIM,20141014,3426,3448,3385.2,3393.9,61446
GRAVITA,20141014,82.55,84,80.15,81.25,68799
GREAVESCOT,20141014,129.15,136.45,128.55,134.65,547458
GREENFIRE,20141014,1.45,1.45,1.45,1.45,1020
GREENPLY,20141014,956,975,920.15,953.3,1868
GREENPOWER,20141014,11.7,13.8,11.6,13.2,226400
GRINDWELL,20141014,491.5,508.7,491.5,501.45,2807
GRUH,20141014,189.9,190.8,188.5,188.95,290011
GSCLCEMENT,20141014,36.9,36.9,35.5,35.85,47966
GSFC,20141014,122.35,123.65,120.05,120.8,2695073
GSKCONS,20141014,5174.9,5299,5174.9,5260.8,9099
GSLNOVA,20141014,1.65,1.65,1.65,1.65,17888
GSPL,20141014,88.55,91,88,88.5,674543
GSS,20141014,30,30.4,29.65,29.7,745
GTL,20141014,22.2,22.2,21.1,21.55,95282
GTLINFRA,20141014,2.8,2.9,2.7,2.9,3056342
GTNIND,20141014,14,14.65,13.55,14.2,4073
GTNTEX,20141014,10.8,10.8,10.5,10.5,2905
GTOFFSHORE,20141014,99.05,104.8,96.2,100.25,739475
GUFICBIO,20141014,18,18.7,17.5,17.6,44322
GUJALKALI,20141014,200,200.85,196.6,198.1,33848
GUJAPOLLO,20141014,117,117.9,113.65,114.45,9610
GUJFLUORO,20141014,710,720,702.1,712.2,24838
GUJNRECOKE,20141014,8.2,9.4,8.1,8.65,10646538
GUJNREDVR,20141014,3.8,4.6,3.8,4.1,273776
GUJRATGAS,20141014,499.7,505,493.45,500.05,38217
GULFCORP,20141014,179,186.6,176.55,179.7,53156
GULFOILLUB,20141014,324,324,311.1,320.4,65210
GVKPIL,20141014,10.1,10.2,9.85,9.95,1907980
HANUNG,20141014,20.4,21.4,20.4,20.9,8469
HARRMALAYA,20141014,69,70.3,67.35,67.7,124750
HATHWAY,20141014,292.25,316.5,292.25,300.65,256139
HATSUN,20141014,305.9,306,300,304,2607
HAVELLS,20141014,269.4,269.8,265.55,266.7,595623
HBLPOWER,20141014,18.2,18.25,17.3,17.75,32128
HBSTOCK,20141014,17.6,18,17,17,4537
HCC,20141014,30.75,31.45,28.6,28.7,2657663
HCIL,20141014,29.75,30.9,29.2,29.35,17898
HCL-INSYS,20141014,79.4,80.1,77.3,77.75,938471
HCLTECH,20141014,1732.7,1754.4,1716.6,1723,712460
HDFC,20141014,1023.2,1026.2,1000.1,1004.05,2043358
HDFCBANK,20141014,885,885.95,865.15,868.35,1816560
HDFCMFGETF,20141014,2591.05,2605.95,2587,2595.25,1003
HDIL,20141014,79.25,79.5,74.3,75.15,14998556
HEG,20141014,284,286.95,282.95,283.75,7263
HEIDELBERG,20141014,93.05,93.7,89.25,89.9,307438
HELIOSMATH,20141014,141,147.35,139.35,142.55,754999
HERCULES,20141014,185.5,186.3,184.05,184.7,45227
HERITGFOOD,20141014,339.3,342.5,330,331.45,23175
HEROMOTOCO,20141014,2867,2879,2840.2,2852.45,429143
HEXATRADEX,20141014,24.5,26.05,24,24,1602
HEXAWARE,20141014,187.55,190.2,178.55,181.5,2013044
HFCL,20141014,20.2,20.8,19.65,19.85,5883686
HGS,20141014,672.05,677,650.65,654.4,20082
HIKAL,20141014,708.8,712.8,695,701.55,1871
HIL,20141014,639.65,675,627.35,644.1,27850
HILTON,20141014,22.2,22.2,19.3,19.5,9020
HIMATSEIDE,20141014,90.3,93.45,89.6,90.8,124030
HINDALCO,20141014,151.6,155.2,147.55,151,11878963
HINDCOMPOS,20141014,709,759,650,695.8,12462
HINDCOPPER,20141014,78.5,79.3,77.85,78,126330
HINDDORROL,20141014,14.4,14.55,14,14.15,25025
HINDMOTORS,20141014,9.65,9.7,9.35,9.35,243777
HINDNATGLS,20141014,136.25,136.25,133.75,134.7,1169
HINDOILEXP,20141014,60.35,60.9,58.1,58.55,699151
HINDPETRO,20141014,509.85,511.95,495.95,497.65,1542153
HINDSYNTEX,20141014,11.35,11.4,11.25,11.25,1324
HINDUJAFO,20141014,51,51,47.6,48,2958
HINDUJAVEN,20141014,287.5,298,286,290.7,49881
HINDUNILVR,20141014,720.55,736,716.6,731.25,553144
HINDZINC,20141014,159.3,159.95,155,159.05,1529648
HIRECT,20141014,47,48,46.2,46.85,8630
HITACHIHOM,20141014,600.7,626.95,600.7,610.9,195252
HITECHGEAR,20141014,194.2,194.45,188.05,190.15,7404
HITECHPLAS,20141014,100.1,105,99.7,99.95,32190
HMT,20141014,30.15,31.75,30.15,30.45,117319
HMVL,20141014,169.75,169.75,165,167.75,38454
HNGSNGBEES,20141014,2017,2024,2017,2024,6
HOCL,20141014,25.7,26.3,24.75,24.95,100522
HONAUT,20141014,5257.8,5329.9,5181,5203.35,520
HONDAPOWER,20141014,929.1,937.05,905.1,914.25,1164
HOTELEELA,20141014,20.85,23.55,20.55,23,2112005
HOTELRUGBY,20141014,4.5,4.5,4.5,4.5,578
HOVS,20141014,176.4,177.9,166.6,170.4,317750
HSIL,20141014,395.1,418,395.1,405.1,61480
HTMEDIA,20141014,108.9,110.6,107,109.75,76090
HUBTOWN,20141014,112.5,112.95,107,108,27366
HYDROS&S,20141014,186.45,199.95,186.45,192.75,5653
IBIPL,20141014,4.3,4.35,4.05,4.05,15036381
IBPOW,20141014,12.6,12.9,12.2,12.6,2295576
IBREALEST,20141014,66.3,67.8,64.6,66.45,8478123
IBSEC,20141014,24.9,25.6,24.25,24.35,286979
IBULHSGFIN,20141014,399.6,402,394,400.3,195056
IBWSL,20141014,19.1,19.95,19.05,19.25,132128
ICICIBANK,20141014,1484.9,1487.25,1451.3,1478.05,2052437
ICIL,20141014,179,182.9,172.8,181.8,72939
ICNX100,20141014,80.6,81.2,80.6,81.2,296
ICRA,20141014,2570,2615.05,2545,2559.45,733
ICSA,20141014,4.2,4.25,4.1,4.1,11323
IDBI,20141014,61.8,62.6,61,61.55,2623847
IDBIGOLD,20141014,2562.2,2620,2562.2,2620,55
IDEA,20141014,157.25,157.45,153.1,153.85,2272517
IDFC,20141014,140.55,141.85,138.15,139.6,3917817
IFBAGRO,20141014,327,338,325,327.95,48353
IFBIND,20141014,341,348,335.1,337.35,67150
IFCI,20141014,33.8,34.4,33.4,33.7,6275637
IFGLREFRAC,20141014,184,184,174.6,175.65,25600
IGARASHI,20141014,282,290.45,280.6,282.2,50017
IGL,20141014,425.5,428,417.3,420.3,211114
IGOLD,20141014,2573.5,2625,2573.5,2614.65,198
IGPL,20141014,64.6,65.5,62,63.6,4909
IIFL,20141014,147.5,150.7,147.1,149.65,58608
IIFLNIFTY,20141014,804,825,803,803.7,286
IL&FSENGG,20141014,64,65.2,61.25,62.7,1365191
IL&FSTRANS,20141014,170.45,178.4,170.15,173.2,282711
IMFA,20141014,249.9,251.7,226,228.7,9550
IMPAL,20141014,648,690,640.5,645,1119
IMPEXFERRO,20141014,4.2,4.35,4.1,4.1,63836
INDBANK,20141014,5.2,5.7,5.2,5.45,7872
INDHOTEL,20141014,96.9,97.5,95.35,96.05,278571
INDIACEM,20141014,109,109.8,105,105.4,2486525
INDIAGLYCO,20141014,122.95,124.5,120.25,120.95,45913
INDIANB,20141014,153.85,154,150.3,153,100261
INDIANCARD,20141014,126.9,126.9,119.35,119.5,929
INDIANHUME,20141014,296.05,303.75,296.05,297.9,5323
INDLMETER,20141014,36.05,38.6,35.95,36,1280
INDNIPPON,20141014,389.95,395,365,372,8357
INDOCO,20141014,276,294.6,269,289.45,250734
INDORAMA,20141014,23.3,23.5,22.8,23.25,17420
INDOSOLAR,20141014,6.3,6.7,6.05,6.45,805233
INDOTECH,20141014,181,185.4,179.9,182.1,5743
INDOTHAI,20141014,18,18,16.15,17.05,404
INDOWIND,20141014,4.05,4.3,3.9,4,64689
INDRAMEDCO,20141014,50.8,50.8,49,49.3,53311
INDSWFTLAB,20141014,35.45,35.8,34.25,34.6,109284
INDSWFTLTD,20141014,8.3,8.45,8.2,8.35,6857
INDTERRAIN,20141014,343.05,363,342,357.3,3501
INDUSFILA,20141014,4.5,4.5,4.3,4.5,490
INDUSINDBK,20141014,644.5,654,640.45,649.75,1979225
INFINITE,20141014,186.75,188.5,183,183.75,19207
INFODRIVE,20141014,4.5,4.5,4.2,4.2,12603
INFOMEDIA,20141014,3.3,3.6,3.3,3.45,3575
INFRABEES,20141014,312,312,301.11,303.36,877
INFRATEL,20141014,288.1,292.7,288.05,290.25,181481
INFY,20141014,3965,3965,3900,3918.3,857564
INGERRAND,20141014,683.9,722.5,677.5,704.4,45288
INGVYSYABK,20141014,619,621.75,608.05,617.65,17636
INIFTY,20141014,82,83.48,81.6,81.9,512
INNOIND,20141014,14.8,15.3,14.55,14.9,1120
INOXLEISUR,20141014,170.5,172.65,168.4,169.15,60432
INSECTICID,20141014,709.75,711.9,694.55,701.85,13873
INTEGRA,20141014,3.15,3.15,3.15,3.15,1000
INVENTURE,20141014,11.55,11.85,10.75,10.85,40250
IOB,20141014,58.45,59.5,57.5,58.9,1665925
IOC,20141014,380.45,380.9,366.15,367.35,1074841
IOLCP,20141014,60.8,61.5,60.4,60.9,5812
IPAPPM,20141014,319.4,319.9,309.25,310.25,36044
IPCALAB,20141014,729,737,711.35,714.4,152210
IPRINGLTD,20141014,68.85,69.85,68.8,68.85,3327
IRB,20141014,232.6,236.4,230.1,232.85,2564172
ISENSEX,20141014,268,268,268,268,5
ISFT,20141014,47.3,50,46.55,46.55,9750
ISMTLTD,20141014,20.35,21.2,20.25,20.4,22465
ITC,20141014,350.55,352,343.5,347,5203355
ITDCEM,20141014,479,479,467,470.95,4791
ITI,20141014,24.85,29,24.85,26.55,685873
IVC,20141014,20.25,21.25,20.25,20.8,113388
IVP,20141014,60.4,60.4,57,59.45,4527
IVRCLINFRA,20141014,16.1,16.35,15.4,15.6,1097144
J&KBANK,20141014,133.6,135.25,130.8,131.75,282711
JAGRAN,20141014,127.9,127.9,123.8,125.45,56958
JAGSNPHARM,20141014,23,23.8,22,22.15,10356
JAIBALAJI,20141014,16.15,16.15,15.1,15.85,1394
JAICORPLTD,20141014,85.9,87.1,84.25,85.05,892728
JAIHINDPRO,20141014,16,17.95,16,17,6470
JAINSTUDIO,20141014,5.95,6.05,5.9,6.05,408
JAMNAAUTO,20141014,148.05,148.25,140.7,142.55,2854
JAYAGROGN,20141014,135,139.7,132.65,137,7011
JAYBARMARU,20141014,135,135,135,135,19956
JAYNECOIND,20141014,10.9,11.1,10.35,10.45,85440
JAYSREETEA,20141014,91.2,91.2,89.5,89.7,52184
JBCHEPHARM,20141014,230.6,234.8,227.2,230.1,109166
JBFIND,20141014,147.45,152.9,147.45,150,125503
JBMA,20141014,297,302.45,280,302.4,73970
JCTEL,20141014,0.7,0.7,0.6,0.7,10002
JENSONICOL,20141014,4.3,4.3,4.3,4.3,4332
JETAIRWAYS,20141014,235,240.4,230.85,233.15,984266
JEYPORE,20141014,78.85,78.85,72,78.85,631
JHS,20141014,9.05,9.7,8.8,9,10422
JIKIND,20141014,1.45,1.45,1.25,1.3,54577
JINDALPHOT,20141014,190.1,198.8,189,190.6,1740
JINDALPOLY,20141014,301.45,302.2,296.05,297,79205
JINDALSAW,20141014,80,83.75,79.65,81.6,769583
JINDALSTEL,20141014,157.5,163.5,151.4,157,5729334
JINDCOT,20141014,12.7,13.2,12.1,12.45,207432
JINDRILL,20141014,218.15,229.9,212.5,221.7,30563
JINDWORLD,20141014,121,121,113.05,117.55,30
JISLDVREQS,20141014,60,61,56.15,57.75,18504
JISLJALEQS,20141014,81.55,82,79.5,80.1,2361380
JKCEMENT,20141014,522.6,540.9,518,524.25,69109
JKIL,20141014,320,323,311,314.9,5913
JKLAKSHMI,20141014,338.4,342,332.7,334.65,135727
JKPAPER,20141014,32.05,32.05,30.65,30.75,20676
JKTYRE,20141014,511,521.7,507,511,1296463
JMCPROJECT,20141014,134.05,138.4,133.05,134.5,3001
JMFINANCIL,20141014,40.55,41.9,40,40.3,395233
JMTAUTOLTD,20141014,137.85,142,135.25,139.65,28485
JOCIL,20141014,149.95,151.5,144.3,144.6,3047
JPASSOCIAT,20141014,30.5,30.85,29.65,30.1,30484658
JPINFRATEC,20141014,21.75,22.05,20.55,21.15,1378251
JPOLYINVST,20141014,153.3,153.3,148,148.1,708
JPPOWER,20141014,12.7,12.85,12.35,12.4,5002089
JSL,20141014,34.5,35,33.7,34.05,74843
JSWENERGY,20141014,74.75,75,71.55,72.05,1141463
JSWHL,20141014,868,868,836.1,843.8,33593
JSWSTEEL,20141014,1145.1,1164,1115.55,1143.15,830894
JUBILANT,20141014,146.95,151.05,145.45,149.3,77152
JUBLFOOD,20141014,1235.1,1235.1,1215.65,1224.85,294421
JUBLINDS,20141014,91,91,85,85.6,2205
JUNIORBEES,20141014,168.5,169.78,168.05,168.21,22664
JUSTDIAL,20141014,1660,1673.95,1634,1645.35,142058
JVLAGRO,20141014,19.05,19.35,17.55,17.95,119769
JYOTHYLAB,20141014,258,259.55,247.7,252.65,145182
JYOTISTRUC,20141014,40.25,40.8,39.8,40,292901
KABRAEXTRU,20141014,70.3,70.3,67.1,68.75,12109
KAJARIACER,20141014,654,664,641.2,644.4,50515
KAKATCEM,20141014,115.4,115.4,109,110.3,1795
KALINDEE,20141014,89.3,90.6,88,88.4,60993
KALPATPOWR,20141014,150.5,151.85,149.1,149.55,150063
KAMATHOTEL,20141014,74,76,71,71.4,2123
KANANIIND,20141014,9.5,9.5,9.05,9.05,654
KANORICHEM,20141014,48.15,49.9,46.4,47.35,41039
KANSAINER,20141014,1909,1909,1850,1872.05,5582
KARMAENG,20141014,17.5,18,16,18,450
KARURKCP,20141014,53.8,53.8,53.8,53.8,4
KARURVYSYA,20141014,522.1,537.6,520.65,532.85,107262
KAUSHALYA,20141014,5.6,6.15,5.6,5.75,11568
KAVVERITEL,20141014,17.75,18.15,17.7,18,1512
KBIL,20141014,3580,3700,3580,3661.8,72
KCP,20141014,50,50.9,49.15,49.4,11420
KCPSUGIND,20141014,20.7,20.95,20.55,20.6,6205
KEC,20141014,103.6,104.75,102.1,102.5,115460
KECL,20141014,33.5,33.5,31.9,32.3,10445
KEI,20141014,33.1,33.6,32.4,32.7,139607
KEMROCK,20141014,35.45,36.75,35.4,35.55,18330
KERNEX,20141014,55,57.9,55,55.8,8330
KESORAMIND,20141014,130,137.4,129.55,130.15,877135
KGL,20141014,1.3,1.3,1.2,1.3,308706
KHAITANELE,20141014,68.65,75.75,68.65,75,1063
KHAITANLTD,20141014,13.3,13.3,13.3,13.3,8
KHANDSE,20141014,17.1,17.1,17.1,17.1,25
KICL,20141014,1310,1310,1195,1265.65,1201
KIL,20141014,55,57.8,54.1,54.45,79059
KILITCH,20141014,26.3,27.65,25.75,26.35,2545
KIRIINDUS,20141014,122.7,125.6,120,120.4,18595
KIRLOSBROS,20141014,265,271.8,260,260.95,3899
KIRLOSENG,20141014,257.85,257.85,249,252.3,8071
KIRLOSIND,20141014,580,580,561.15,566.85,553
KITEX,20141014,469.9,494.35,469.9,478.55,266793
KKCL,20141014,1790,1810,1669.85,1738.4,327
KMSUGAR,20141014,3.65,3.8,3.55,3.55,18448
KNRCON,20141014,269.65,274.9,269.6,270.2,15306
KOHINOOR,20141014,48.15,48.5,46.55,47.05,37034
KOKUYOCMLN,20141014,71.2,73,71,71.45,65294
KOLTEPATIL,20141014,187.85,187.9,181.2,182.9,80590
KOPRAN,20141014,62.1,64.3,61.5,62.05,408406
KOTAKBANK,20141014,1012.5,1021,1001.8,1013.15,473374
KOTAKGOLD,20141014,2496.5,2503.35,2490.05,2500.75,1254
KOTAKNIFTY,20141014,799.95,800,792.2,796.73,7133
KOTAKPSUBK,20141014,364,370,358.35,365.69,12117
KOTARISUG,20141014,8.65,9.35,8.65,8.75,18070
KOTHARIPET,20141014,13,13.5,12.2,13.45,1369
KOTHARIPRO,20141014,260,267.95,258,259.5,9846
KOVAI,20141014,453,453,425,425.6,1708
KPIT,20141014,159.8,162.95,158.2,160.3,239405
KPRMILL,20141014,315,318.55,308,311.45,54470
KRBL,20141014,104.85,105,102.35,102.6,83684
KRISHNAENG,20141014,1.1,1.1,1.1,1.1,1100
KRITIIND,20141014,9.55,9.55,8.8,8.95,1523
KSBPUMPS,20141014,520.8,533,518.2,527.95,2558
KSCL,20141014,818.05,853.9,818.05,843.8,161586
KSE,20141014,370,370,370,370,180
KSERASERA,20141014,13.05,13.1,13,13,2370283
KSK,20141014,71.25,72.75,71.05,71.5,11664
KSL,20141014,142.6,143.4,137.4,138.45,197621
KTIL,20141014,321.2,324,313,317.05,1739
KTKBANK,20141014,114,117.4,112.6,115.4,2127381
KWALITY,20141014,47.7,47.9,46.75,47.7,311360
L&TFH,20141014,65.85,66.4,65.25,65.8,2235585
LAKSHMIEFL,20141014,15,15.25,14.9,15,35140
LAKSHMIMIL,20141014,2186.05,2186.05,2180,2181.35,60
LAKSHVILAS,20141014,74.55,75.3,74.4,74.55,323606
LANCOIN,20141014,54.9,55,53,53.6,77092
LAOPALA,20141014,358.7,365.4,350.5,354.1,77489
LAXMIMACH,20141014,3945.05,3969.95,3835,3879,2276
LCCINFOTEC,20141014,0.45,0.45,0.4,0.4,1000
LGBBROSLTD,20141014,653.55,666.55,640.55,646.35,15293
LGBFORGE,20141014,3.95,4.15,3.8,4.15,197407
LIBERTSHOE,20141014,316.85,318.8,293.55,295.3,407432
LICHSGFIN,20141014,322,339.95,322,333.5,7354766
LINDEINDIA,20141014,386.05,399.9,386.05,397.3,4016
LIQUIDBEES,20141014,999.99,1000.01,999.99,999.99,144552
LITL,20141014,7.35,7.5,7.25,7.3,2948531
LLOYDELENG,20141014,159,164.7,159,160.85,129633
LML,20141014,8.8,9.4,8.65,8.75,286236
LOGIXMICRO,20141014,15.3,16.7,15.3,16.45,61548
LOKESHMACH,20141014,37.45,39.55,37.45,38.05,14147
LOTUSEYE,20141014,9.05,9.5,9,9.5,6522
LOVABLE,20141014,370.2,377,366,368.1,124547
LPDC,20141014,6.55,6.6,5.9,6.3,168706
LT,20141014,1455.25,1460.9,1436.4,1439.9,1481519
LUMAXAUTO,20141014,36.5,38,35.25,37.7,5100
LUMAXIND,20141014,380,380,360.15,361.6,3848
LUMAXTECH,20141014,231.8,237.15,229.5,235,34706
LUPIN,20141014,1333.1,1347.9,1321.7,1330.45,626935
LYKALABS,20141014,20.25,20.3,19,20.15,313540
LYPSAGEMS,20141014,68.3,73,67,70.95,32025
M&M,20141014,1285,1285,1265.1,1274.05,523984
M&MFIN,20141014,283.75,285.85,277.75,280,1111890
M100,20141014,11.98,11.98,11.55,11.57,65516
M50,20141014,108.55,112,107.55,110.21,5559
MAANALU,20141014,30.1,30.1,30.1,30.1,16
MADHAV,20141014,35.7,37.7,35.7,35.8,1520
MADHUCON,20141014,35.8,35.8,34.55,34.8,31300
MADRASFERT,20141014,18.4,18.55,17.75,17.75,45424
MAGMA,20141014,120,120.9,117,117.55,25578
MAGNUM,20141014,3.25,3.7,3.25,3.55,4885
MAHABANK,20141014,40.55,41,40.3,40.55,203775
MAHINDCIE,20141014,193.1,198.95,190.9,193.6,60363
MAHINDUGIN,20141014,479.1,487.95,472.7,475.2,8057
MAHLIFE,20141014,517.05,537,517.05,531.9,24250
MAHSCOOTER,20141014,916.85,939.65,910,910.75,2218
MAHSEAMLES,20141014,323,328.8,317,319.75,55808
MAITHANALL,20141014,170,174,170,174,166
MAKE,20141014,581,608.85,581,608.85,208485
MALUPAPER,20141014,11.25,13,11.25,12.9,3007
MANAKSIA,20141014,102.95,111.7,100,105.6,222792
MANALIPETC,20141014,13.8,14.3,13.65,13.7,94715
MANAPPURAM,20141014,27.9,28.5,27.5,27.6,1122359
MANDHANA,20141014,256.15,263.9,251.05,251.75,17453
MANGALAM,20141014,18.8,18.8,17.6,17.75,6818
MANGCHEFER,20141014,95,95.5,94.2,94.25,874994
MANGLMCEM,20141014,247.5,253.4,246,247.85,261926
MANGTIMBER,20141014,9.8,9.8,9.4,9.7,202
MANINDS,20141014,72.55,75.55,71.1,73.65,1091954
MANINFRA,20141014,23.9,24.9,23.65,23.95,13965
MANJEERA,20141014,55.45,55.7,55.45,55.7,481
MANJUSHREE,20141014,476.9,476.9,455.45,470.7,8929
MANUGRAPH,20141014,30.55,30.85,29.7,30.15,5537
MARALOVER,20141014,24,24.5,23.4,23.95,5021
MARG,20141014,13.9,13.9,12.65,12.75,35508
MARICO,20141014,295.15,300.2,292.25,299.55,434253
MARKSANS,20141014,52,53.7,51.3,52.05,1911061
MARUTI,20141014,2980.1,2992.7,2957.1,2962.1,176342
MASTEK,20141014,260.15,285.95,256.2,275.3,942867
MAWANASUG,20141014,10.8,10.8,10.2,10.35,745
MAX,20141014,312.1,319.45,312.1,316.4,46983
MAXWELL,20141014,25.9,26,24.5,24.85,96556
MAYURUNIQ,20141014,427,429.95,424,428.55,12698
MBECL,20141014,94.05,94.9,90,91.3,14056
MBLINFRA,20141014,322.7,327.25,315.5,317.1,12019
MCDHOLDING,20141014,32.9,32.9,31,31.1,5413
MCDOWELL-N,20141014,2435,2464.8,2401,2441.35,279518
MCLEODRUSS,20141014,269.25,272.95,266.8,267.5,320318
MCX,20141014,773.5,779,762,764.7,154836
MEGASOFT,20141014,8.05,8.55,8.05,8.45,8338
MEGH,20141014,18,18.2,17.6,17.7,302582
MELSTAR,20141014,8.4,8.4,8.4,8.4,3302
MERCATOR,20141014,26.9,28.85,26.5,27.8,818992
MERCK,20141014,834,834,800,803.5,14906
METKORE,20141014,7.05,7.4,6.75,6.9,3849
MGOLD,20141014,2604.75,2604.75,2566,2584.65,149
MHRIL,20141014,279,282.3,277.25,280.05,35130
MIC,20141014,4.1,4.2,4,4.05,49309
MICROSEC,20141014,87.25,87.25,84,84.45,6469
MINDACORP,20141014,505,510,500,510,400
MINDAIND,20141014,505,505,490,492.25,3624
MINDTREE,20141014,1055,1064.6,1025,1035.1,367438
MIRCELECTR,20141014,7.4,7.4,7.05,7.2,142219
MIRZAINT,20141014,43.65,43.8,42.2,42.4,441596
MMFL,20141014,485,521.7,484,494.55,163154
MMTC,20141014,65.25,65.5,63.05,63.25,430856
MMWL,20141014,6.5,6.7,6.4,6.6,32455
MOHITIND,20141014,33,37.25,33,36.05,28598
MOIL,20141014,287.7,291.95,286.15,290.55,46399
MONNETISPA,20141014,75.65,75.7,73,73.6,134648
MONSANTO,20141014,2949,3078,2910,2960.3,68884
MORARJEE,20141014,50.1,50.85,48.75,50.1,7153
MOREPENLAB,20141014,13.1,13.1,13.1,13.1,274002
MOSERBAER,20141014,7.3,7.3,6.8,6.9,326557
MOTHERSUMI,20141014,385.35,386.8,375.5,377,1317261
MOTILALOFS,20141014,212.55,213.05,208,208.6,3909
MOTOGENFIN,20141014,36.75,39.75,36.6,36.6,3129
MPHASIS,20141014,418,419.45,409,410.75,31955
MPSLTD,20141014,625,637.95,610,623.65,6385
MRF,20141014,31899,32000,31011.1,31217.45,9998
MRO-TEK,20141014,11.85,11.85,11.15,11.55,3810
MRPL,20141014,60.5,61.3,60.05,60.2,318846
MSPL,20141014,23.1,23.5,20.75,21.05,31797
MTEDUCARE,20141014,138.35,144.6,135.6,139.55,219053
MTNL,20141014,27.8,28.15,26.85,27.15,1579219
MUDRA,20141014,13.35,13.35,12.15,12.35,20386
MUKANDENGG,20141014,33.9,34.9,33.25,33.75,6074
MUKANDLTD,20141014,40.6,41.5,39.9,40.15,18091
MUKTAARTS,20141014,29.7,33,29,31.45,18841
MUNJALAU,20141014,102.1,106,102.1,103.25,22128
MUNJALSHOW,20141014,191.5,194.45,187.2,187.9,24244
MURUDCERA,20141014,24.2,24.2,22.8,23.05,9454
MUTHOOTFIN,20141014,188.05,191.4,187.6,188.55,51105
MVL,20141014,1.35,1.35,1.35,1.35,57310
MYSOREBANK,20141014,488,496,477,480.65,3932
N100,20141014,237.5,240,236,239.34,1024
NAGAROIL,20141014,4.4,4.55,4.4,4.4,55188
NAGREEKCAP,20141014,25,25,22,23,1156
NAGREEKEXP,20141014,30,33.4,28.5,31.8,9246
NAHARCAP,20141014,90.85,90.85,80.15,83.6,15738
NAHARINDUS,20141014,60.75,62,60.45,61.5,2153
NAHARPOLY,20141014,25.05,25.1,25,25.1,2019
NAHARSPING,20141014,103,103.4,98.8,99.6,24487
NAKODA,20141014,3.4,3.5,3.3,3.35,61280
NATCOPHARM,20141014,1395,1423,1393.9,1411.45,9820
NATHBIOGEN,20141014,126,132,126,129.3,3997
NATHSEED,20141014,6.1,6.1,5.95,5.95,500
NATIONALUM,20141014,60.6,61.4,59.4,60.85,1172700
NATNLSTEEL,20141014,23,23,21.75,22.2,7769
NAUKRI,20141014,894,905.9,869,872.75,125652
NAVINFLUOR,20141014,620.05,630,610,610.35,3135
NAVNETEDUL,20141014,96.55,98,96.55,97.3,27514
NBCC,20141014,680,742.7,665,736.05,2804312
NBVENTURES,20141014,216.3,222.85,216,219.7,6520
NCC,20141014,43.6,44.9,42.15,42.4,867876
NCLIND,20141014,35.05,35.7,35.05,35.3,2838
NCOPPER,20141014,2,2,1.85,2,28093
NDL,20141014,42.9,44.5,42,43.2,65006
NDTV,20141014,137,137,121.35,124.3,898468
NECLIFE,20141014,36.05,36.6,35.3,35.65,150988
NEHAINT,20141014,10,10.3,9.35,9.75,17282
NELCAST,20141014,29.7,29.75,28.75,29.6,26534
NELCO,20141014,85.65,89.7,84.5,84.95,216278
NEOCORP,20141014,22.75,23.85,22,22.35,42931
NEPCMICON,20141014,3.3,3.4,3.3,3.3,21185
NESCO,20141014,1233,1250.05,1214,1222.05,838
NESTLEIND,20141014,6006,6200,5901,5946.05,20911
NET4,20141014,4.7,4.7,4.3,4.5,1834
NETWORK18,20141014,50.5,50.5,48.3,48.65,261713
NEULANDLAB,20141014,456.45,467.95,448.95,460.9,5688
NEXTMEDIA,20141014,7.1,7.6,7,7.05,52513
NEYVELILIG,20141014,84.1,86,82.55,83.2,82872
NFL,20141014,33.2,33.5,33,33.1,73951
NGCT,20141014,2.1,2.2,1.8,1.95,95766
NHPC,20141014,19.05,19.2,19,19.15,1594331
NIBL,20141014,21,21,20,20.05,18948
NICCO,20141014,0.95,0.95,0.95,0.95,10
NIFTYBEES,20141014,801,801.98,794.18,797.01,34489
NIITLTD,20141014,52.9,53,50.05,50.6,427655
NIITTECH,20141014,409.8,409.8,392,393.7,134610
NILKAMAL,20141014,356.9,358,348.1,349.5,11072
NIPPOBATRY,20141014,620,630,620,622.4,399
NITCO,20141014,23.6,23.8,22.45,22.8,9256
NITESHEST,20141014,13.8,13.95,13.2,13.6,28606
NITINFIRE,20141014,69.65,70.05,67,68.85,340088
NITINSPIN,20141014,26.7,26.95,26,26.15,85875
NMDC,20141014,156.3,156.7,149.7,153.95,3298333
NOCIL,20141014,42,42.1,39.5,40,1409911
NOIDATOLL,20141014,32,32.4,32,32.2,77491
NOL,20141014,58.85,58.85,52.35,52.5,168
NOVOPANIND,20141014,39.3,39.3,39.3,39.3,33
NRBBEARING,20141014,130.6,133.2,128,130.35,49487
NSIL,20141014,760,769.95,760,760,50
NTPC,20141014,140.95,141.7,138.75,140.7,4834653
NUCLEUS,20141014,217.7,219.2,210.55,215.3,68790
NUTEK,20141014,0.8,0.8,0.7,0.7,83887
OBEROIRLTY,20141014,216.5,219.9,208.3,211.2,280445
OCL,20141014,324.65,324.7,314,316.5,2460
OFSS,20141014,3274.45,3280.15,3192,3213.95,41721
OIL,20141014,597.05,602.95,581,583.35,240550
OILCOUNTUB,20141014,45,45.95,44.8,44.95,13679
OISL,20141014,22.25,27.5,22.25,26.75,24812
OMAXAUTO,20141014,48,49,47.5,47.75,2278
OMAXE,20141014,128.4,128.85,127.05,127.6,412504
OMKARCHEM,20141014,137,142.9,137,141.85,138641
OMMETALS,20141014,27,27.45,26.1,26.4,52904
OMNITECH,20141014,12.4,12.4,10.5,11.5,7691
ONELIFECAP,20141014,182.25,210.4,180.05,202.55,663283
ONGC,20141014,407.05,409.45,400.5,402.15,3289351
ONMOBILE,20141014,31.4,32.15,31,31.3,369242
ONWARDTEC,20141014,52.5,52.5,50.95,51,960
OPTOCIRCUI,20141014,20,20.35,19.6,19.75,935978
ORBITCORP,20141014,14.35,14.6,14,14.2,251274
ORBTEXP,20141014,316.9,325,301.5,312.8,15433
ORCHIDCHEM,20141014,72.8,73.5,71.7,72.05,313688
ORIENTABRA,20141014,23.35,23.35,21.85,22.05,26680
ORIENTALTL,20141014,2.8,2.8,2.8,2.8,50
ORIENTBANK,20141014,236.2,244.6,233.5,241.25,2947090
ORIENTBELL,20141014,83,85,81,81.5,1011
ORIENTCEM,20141014,126,128,126,126.8,357767
ORIENTHOT,20141014,22.5,24,21.95,23.6,63824
ORIENTLTD,20141014,120.6,122,117.05,119.7,4720
ORIENTPPR,20141014,32.2,32.3,31,31.15,69893
ORIENTREF,20141014,89.65,89.65,87.9,89,150542
ORISSAMINE,20141014,3435,3544.7,3410,3448.45,2407
OSWALMIN,20141014,21,21,21,21,100
OUDHSUG,20141014,20.4,20.4,20.2,20.25,356
PAEL,20141014,10,10,10,10,310
PAGEIND,20141014,9671,9938,9165,9399.75,14291
PALRED,20141014,16.5,16.7,16.2,16.3,15389
PANACEABIO,20141014,172.45,175,163.65,168.85,50064
PANAMAPET,20141014,60,60,59.05,59.95,10168
PANASONIC,20141014,168,169.85,160,169.85,1943
PANCARBON,20141014,191.5,233.9,191.5,233.9,10994
PANCHSHEEL,20141014,27.9,27.9,27.9,27.9,200
PANORAMUNI,20141014,12.35,12.85,11.95,12.6,9243
PAPERPROD,20141014,187.9,188,183.15,184.65,11633
PARABDRUGS,20141014,14.9,15.5,13.75,14.75,113011
PARACABLES,20141014,2.8,2.95,2.75,2.85,24968
PARAPRINT,20141014,0.9,0.9,0.9,0.9,25
PARASPETRO,20141014,0.35,0.4,0.35,0.35,26220
PARRYSUGAR,20141014,20.15,20.15,20,20,67
PARSVNATH,20141014,20.45,21,20.2,20.55,164177
PATELENG,20141014,95.4,95.9,90.75,93.9,154632
PATINTLOG,20141014,72.6,73.3,67.75,69.9,289187
PATSPINLTD,20141014,10.15,10.15,9.6,9.65,125
PBAINFRA,20141014,18,18.9,18,18.5,1313
PCJEWELLER,20141014,206.25,218.35,206.25,212.55,1065398
PDPL,20141014,27.4,27.4,26.5,26.7,7717
PDUMJEIND,20141014,11.15,11.15,11.15,11.15,100
PDUMJEPULP,20141014,14.2,14.2,14.05,14.2,1337
PEARLPOLY,20141014,12.3,12.3,12.3,12.3,100
PEL,20141014,705.5,723.7,700,707.35,78160
PENIND,20141014,52.55,56.7,52.05,56,1635326
PENINLAND,20141014,33.85,34.55,33.5,33.6,51852
PERIATEA,20141014,135,139.9,135,139.9,200
PERSISTENT,20141014,1448,1448.05,1416,1430.65,12851
PETRONENGG,20141014,109.85,109.85,105,106.9,1229
PETRONET,20141014,181.55,181.9,176.1,179.95,729917
PFC,20141014,241.9,252.4,241.35,249.3,3619417
PFIZER,20141014,1574.8,1596.95,1546.75,1568.25,21206
PFOCUS,20141014,49.2,49.25,49,49.05,55676
PFRL,20141014,125.05,125.9,121.1,122.4,10236
PFS,20141014,43.2,44.3,42.6,43.5,1585055
PGEL,20141014,94,94,90,90.8,1406
PGHH,20141014,5374.75,5374.8,5280,5299.45,1278
PGIL,20141014,232.9,232.95,229,231.55,5090
PHILIPCARB,20141014,119.65,119.7,114.8,115.45,154395
PHOENIXLL,20141014,130.1,132.5,128.5,130.15,8329
PHOENIXLTD,20141014,363,369.95,358,360.65,24708
PIDILITIND,20141014,385.05,389,384,384.9,106624
PIIND,20141014,415.75,424,407,412.85,108781
PILANIINV,20141014,1420.25,1474.95,1420.1,1436.05,2587
PILIND,20141014,15.2,15.55,15.15,15.5,48441
PIONDIST,20141014,34.65,34.65,34.65,34.65,1067
PIONEEREMB,20141014,10.4,10.4,9.85,10.2,2031
PIPAVAVDOC,20141014,43.7,45.3,43.55,43.8,888657
PIRPHYTO,20141014,35.6,35.8,34.3,34.3,35906
PITTILAM,20141014,66.95,68.45,66.1,66.45,31867
PLASTIBLEN,20141014,251.75,255.55,245.35,248.2,13144
PLETHICO,20141014,44,44.45,42.95,43.05,126580
PNB,20141014,926,932.8,911,925.5,811868
PNBGILTS,20141014,21.85,22.3,21.45,22.05,204705
PNC,20141014,18.9,19.5,18.35,19,6736
POCHIRAJU,20141014,30.5,31.4,29,29.4,25466
POLARIS,20141014,193,195.95,184.2,185.3,272798
POLYMED,20141014,860,860,828.5,834.9,15632
POLYPLEX,20141014,260.1,264.8,256.25,258.9,55700
PONDYOXIDE,20141014,36,38.8,36,37.9,7516
PONNIERODE,20141014,213.7,213.7,213.65,213.65,179
POWERGRID,20141014,135.15,136.65,134.35,136.05,7968012
PPAP,20141014,111,118.1,107.85,110.35,6210
PRADIP,20141014,2.9,3,2.8,2.85,39569
PRAENG,20141014,9.7,10.25,9.5,9.75,33426
PRAJIND,20141014,61.55,63.5,61.55,62.8,374728
PRAKASH,20141014,55.05,56.4,51.8,54.05,675014
PRAKASHCON,20141014,2.7,2.7,2.5,2.55,50943
PRAKASHSTL,20141014,115.7,119.5,113.15,115.85,10943
PRATIBHA,20141014,50.5,53,50.3,50.65,148900
PRECOT,20141014,72,72,68.3,69.05,1670
PRECWIRE,20141014,132,133,130,130.85,9714
PREMIER,20141014,64,65.7,63.6,65.05,11449
PRESSMN,20141014,19.55,20.85,19.55,20.85,120
PRESTIGE,20141014,230,233,221.4,223.2,72552
PRICOL,20141014,56.4,57.3,54.35,54.65,135102
PRIMESECU,20141014,6.45,6.45,5.8,5.85,2960
PRISMCEM,20141014,76.6,79.6,76.4,78,219885
PRITHVI,20141014,4.55,4.55,4.25,4.3,1266
PRITHVISOF,20141014,24.1,24.1,21.05,23.95,4338
PROVOGE,20141014,8.75,8.8,8.55,8.65,68573
PROZONINTU,20141014,17.3,17.55,16.8,17.4,10538
PSB,20141014,55,55.4,54.3,54.55,122799
PSL,20141014,18.3,18.35,17.85,17.9,49582
PSUBNKBEES,20141014,380,390.06,374.91,386.98,2437
PTC,20141014,84.5,84.6,83,83.6,430826
PTL,20141014,46,46.9,45.05,45.85,5833
PUNJABCHEM,20141014,123.5,124.6,120,120.8,1914
PUNJLLOYD,20141014,36.6,37.4,36.15,36.35,639757
PURVA,20141014,95.6,99.25,95.6,96.8,43103
PVP,20141014,10.9,11.2,10.2,10.35,914067
PVR,20141014,637,644.4,632.05,637.25,28070
QGOLDHALF,20141014,1263.25,1268.95,1260.1,1265.3,299
QUINTEGRA,20141014,1.8,1.8,1.8,1.8,20
RADICO,20141014,89.55,91,87.1,87.95,210284
RAIN,20141014,47.9,48.5,44.5,45.05,601073
RAINBOWPAP,20141014,79.5,82,77.6,78.5,72040
RAIREKMOH,20141014,106,106,100,103.25,45586
RAJESHEXPO,20141014,122.95,125.55,120.8,121.4,61789
RAJOIL,20141014,1.7,1.7,1.7,1.7,11230
RAJPALAYAM,20141014,337.9,339.1,330,334.75,334
RAJRAYON,20141014,0.5,0.5,0.45,0.5,22741
RAJSREESUG,20141014,24.75,25.5,24,24.5,3741
RAJTV,20141014,119.9,120.85,118.35,120.75,363814
RAJVIR,20141014,79.5,83,72.05,77,12869
RALLIS,20141014,244.9,247.05,240,240.8,214028
RAMANEWS,20141014,7.95,8.3,7.7,7.9,12322
RAMCOCEM,20141014,307.7,313.9,305.95,308.25,41000
RAMCOIND,20141014,68.5,68.5,66.55,67.05,28959
RAMCOSYS,20141014,470,483,448.75,451.2,5106
RAMKY,20141014,52,53.4,51.5,51.75,5826
RAMSARUP,20141014,2.1,2.2,2.1,2.15,4200
RANASUG,20141014,3.35,3.4,3.2,3.2,51144
RANBAXY,20141014,597.8,607.6,594.3,598.1,685607
RANEENGINE,20141014,455,485,446,472.4,2098
RANEHOLDIN,20141014,645,647.95,614,621.55,3306
RASOYPR,20141014,6.6,6.6,6.6,6.6,66320
RATNAMANI,20141014,456.8,469,451,461.15,29190
RAYMOND,20141014,463.9,474.8,453.45,467.5,278161
RBL,20141014,307,327,307,319.4,3585
RCF,20141014,53.7,54.2,53.1,53.55,464573
RCOM,20141014,102.8,103.3,98.2,101.2,4365879
RECLTD,20141014,251.05,262.5,250,259.3,2725185
REDINGTON,20141014,93.6,97.7,92.05,95.05,294663
REFEX,20141014,6.2,6.25,6,6.25,7079
REIAGROLTD,20141014,2.7,2.7,2.55,2.55,1710109
REISIXTEN,20141014,0.4,0.4,0.35,0.35,323623
RELAXO,20141014,504.7,506.8,489.7,495.35,11204
RELBANK,20141014,1665.05,1700,1650.01,1697.18,63
RELCAPITAL,20141014,454.35,456,440.25,447.5,2626724
RELCONS,20141014,30.6,30.6,30.6,30.6,24
RELGOLD,20141014,2435.05,2439.55,2416.2,2433.6,993
RELIANCE,20141014,979,979,958.6,961.25,4360890
RELIGARE,20141014,348,356.95,343.8,346.05,62152
RELIGAREGO,20141014,2565,2590,2560,2590,18
RELINFRA,20141014,586.1,588.85,562.3,571.8,1779181
REMSONSIND,20141014,31.15,31.15,31.15,31.15,170
RENUKA,20141014,16.5,16.75,16.25,16.35,2168051
REPCOHOME,20141014,460,475,460,469.7,101994
REPRO,20141014,246.35,250,243.45,244.7,1349
RESPONIND,20141014,87,94,86,87.35,25410
REVATHI,20141014,329.6,329.95,329.6,329.85,77
RICOAUTO,20141014,31.6,33.9,31.6,33.25,875858
RIIL,20141014,497,511.8,491.15,498.45,290970
RJL,20141014,60.6,61.5,59.25,59.65,2274
RKDL,20141014,6.35,6.35,6.1,6.15,7867
RKFORGE,20141014,222.3,234,222.3,230.35,5941
RMCL,20141014,37.85,37.85,36.5,37.2,62250
RML,20141014,444.25,454.85,440.15,440.45,2741
RMMIL,20141014,1.6,1.65,1.55,1.55,125703
ROHITFERRO,20141014,10.35,10.4,9.75,9.9,51201
ROHLTD,20141014,45.8,45.8,44.15,45.1,4829
ROLTA,20141014,115.95,117.95,115.3,116.4,2075418
ROSSELLIND,20141014,74.4,74.4,68.3,69.55,2492
RPGLIFE,20141014,119.1,119.9,114.05,118,9726
RPOWER,20141014,71.95,72.3,69.8,70.55,4177473
RPPINFRA,20141014,127.1,129.95,126.1,128.25,30006
RSSOFTWARE,20141014,731,738.35,715,720.05,221301
RSWM,20141014,186.25,196.9,186.25,192.05,35850
RSYSTEMS,20141014,52.95,53.4,51.6,52.8,17243
RUBYMILLS,20141014,284,284,275,276.85,769
RUCHINFRA,20141014,12.35,12.35,11.85,12.1,2959
RUCHIRA,20141014,23.2,23.5,22.05,22.05,1243
RUCHISOYA,20141014,35.8,36.35,35.7,35.8,131613
RUPA,20141014,224.95,225,220.15,223.4,1849
RUSHIL,20141014,44.3,46.5,44.2,45.45,65983
SABERORGAN,20141014,173.35,179.8,171.15,175.05,3868
SABTN,20141014,143.95,144,140,140.95,15647
SADBHAV,20141014,212.05,219.9,212.05,215.45,64679
SAGCEM,20141014,349.85,349.85,325.3,341.5,1037
SAHPETRO,20141014,29.8,30.65,28.8,28.95,36483
SAIL,20141014,76.25,78,75.2,77.45,3874437
SAKHTISUG,20141014,16.2,16.5,15.8,16.1,22144
SAKSOFT,20141014,190,193.95,177.65,177.65,3955
SAKTHIFIN,20141014,16.5,17.5,15.5,16.85,9455
SAKUMA,20141014,22.65,22.65,22.45,22.45,327
SALONACOT,20141014,30.6,30.6,21,26,2677
SALORAINTL,20141014,38.85,38.85,35.8,38.25,1272
SALSTEEL,20141014,2.45,2.5,2.45,2.5,12705
SAMBANDAM,20141014,90,90,83.05,83.05,11046
SAMINDUS,20141014,16.1,16.1,16.1,16.1,999
SAMTEL,20141014,2,2.1,1.9,2,6300
SANDESH,20141014,446.25,466,442.1,445.75,17761
SANGAMIND,20141014,81,81.5,78.6,79.9,19783
SANGHIIND,20141014,59.75,62,57.1,59.55,60034
SANGHVIFOR,20141014,37.05,39.2,37.05,38.4,4882
SANGHVIMOV,20141014,161,163,157.2,160,15724
SANOFI,20141014,3287.55,3300,3246.85,3276.35,1671
SANWARIA,20141014,8.9,8.9,8.5,8.6,26478
SARDAEN,20141014,165,173.9,162.65,168.9,187330
SAREGAMA,20141014,141,144,140.65,142.35,13405
SARLAPOLY,20141014,385,385,359.95,366.9,4646
SASKEN,20141014,290.1,291.2,275.7,278,233845
SATHAISPAT,20141014,42,42.05,41,42,7579
SBBJ,20141014,565.8,570,557.05,560.05,5554
SBIGETS,20141014,2560,2582.95,2543,2560.35,1459
SBIN,20141014,2504.55,2544,2492.35,2523.55,1731597
SBT,20141014,441.8,445,436.9,438.45,17472
SCHNEIDER,20141014,154.25,158.4,150.75,155.9,57580
SCI,20141014,57,58.8,57,57.5,792275
SDBL,20141014,201.5,204.95,201.1,202.1,20930
SEAMECLTD,20141014,135,144,135,140.15,63587
SEINV,20141014,276.05,290.45,276.05,279.45,10826
SELAN,20141014,482.25,488.7,473.65,480.15,29977
SELMCL,20141014,4.1,4.2,4.05,4.05,180028
SEPOWER,20141014,5.1,5.7,4.85,5.05,1306
SERVALL,20141014,4.05,4.4,4,4.25,5706
SESHAPAPER,20141014,216.2,216.2,211.15,212.6,1759
SEZAL,20141014,6.55,6.55,6.55,6.55,1000
SFCL,20141014,75,77,72.75,74.15,15708
SGFL,20141014,2.3,2.35,2.3,2.35,27
SGJHL,20141014,26.6,27.4,26.6,26.9,28324
SGL,20141014,1.85,1.85,1.85,1.85,1
SHAHALLOYS,20141014,6.15,6.15,6.15,6.15,408
SHAKTIPUMP,20141014,253.2,263.4,243.95,247.8,43180
SHALPAINTS,20141014,187,188.1,168.65,171.75,259997
SHANTIGEAR,20141014,114.1,119.8,113.35,116.45,77304
SHARDACROP,20141014,259.25,263.1,256.5,257.75,363532
SHARIABEES,20141014,181.75,181.75,181.75,181.75,1
SHARONBIO,20141014,68.85,69.4,67,67.6,210713
SHASUNPHAR,20141014,190.1,194.9,190,192.05,650333
SHEMAROO,20141014,154.05,156.5,152.75,153.8,34303
SHILPAMED,20141014,536.95,537,523.15,530.2,11182
SHILPI,20141014,65.5,69.1,63.1,69.1,588561
SHIRPUR-G,20141014,81,82.9,79.25,81.05,1257
SHIV-VANI,20141014,11.3,11.7,10.9,11.05,17366
SHIVAMAUTO,20141014,311,313,307.4,309.65,2145
SHIVTEX,20141014,38.1,38.1,37.25,37.45,1088
SHLAKSHMI,20141014,7.7,8,7.5,7.7,3091
SHOPERSTOP,20141014,511,549.9,508,541.45,39959
SHREECEM,20141014,8250,8520.05,8250,8432.1,79038
SHREERAMA,20141014,7,7.1,6.9,7,9868
SHRENUJ,20141014,57.5,59.2,56.3,58.5,62254
SHREYANIND,20141014,32,32.4,29.8,32.4,227
SHREYAS,20141014,92.95,95,88.35,90.95,59485
SHRIASTER,20141014,8.05,8.05,7.8,7.9,7164
SHRIRAMCIT,20141014,1680,1680,1635,1654.2,57294
SHRIRAMEPC,20141014,32.65,32.85,31.1,31.65,69550
SHYAMTEL,20141014,32.5,34,32.05,32.45,5004
SICAGEN,20141014,17.5,17.85,16.85,17.6,14676
SICAL,20141014,110.6,113.95,108.1,108.5,3641
SIEMENS,20141014,825.8,829.95,810.3,812.5,141946
SIGNETIND,20141014,283,300,282.25,289.4,12827
SIL,20141014,16.35,17.1,16.35,17.1,4657
SILINV,20141014,71.5,75,71.45,74.95,36
SIMBHSUGAR,20141014,12.75,13.9,12.75,13.5,1622
SIMPLEX,20141014,47.15,48,47.1,47.15,4834
SIMPLEXCAS,20141014,44.9,44.9,41.4,42.95,2210
SIMPLEXINF,20141014,275.5,277.55,261.3,272.9,41456
SINTEX,20141014,89.45,93,83.2,83.9,24048869
SIRPAPER,20141014,14.15,16.25,14.15,15.55,1384
SITASHREE,20141014,10.85,10.85,10,10.15,2048
SITICABLE,20141014,25,26,24.8,25.45,544893
SIYSIL,20141014,722,739.95,716.25,723.55,5642
SJVN,20141014,22.4,22.65,22.3,22.45,1460216
SKFINDIA,20141014,1131.95,1134.05,1110,1111.65,20237
SKIL,20141014,28.5,28.5,27.4,28.1,12635
SKMEGGPROD,20141014,47.9,47.9,47.9,47.9,63774
SKSMICRO,20141014,298.6,300.9,291.5,294.1,883345
SKUMARSYNF,20141014,4.5,4.5,4.25,4.4,462146
SMARTLINK,20141014,84.5,92.4,83.7,89.65,819115
SMLISUZU,20141014,902,940.05,902,940.05,75112
SMPL,20141014,3.55,3.6,3.4,3.45,148093
SMSPHARMA,20141014,504.2,519.55,503.1,511.8,3724
SNOWMAN,20141014,85.4,85.6,81.8,83,579121
SOBHA,20141014,404.95,432.4,392.6,415.8,523496
SOFTTECHGR,20141014,2.25,2.25,2.25,2.25,340
SOLARINDS,20141014,2450,2466.45,2393.75,2429.55,669
SOMANYCERA,20141014,305.5,319.6,305.5,312.65,8767
SONASTEER,20141014,52.5,54.35,51.5,53.25,164953
SONATSOFTW,20141014,132.1,134,128.05,128.95,115462
SOTL,20141014,774.75,827.65,757.1,800.35,32030
SOUISPAT,20141014,0.3,0.3,0.25,0.3,258106
SOUTHBANK,20141014,25.55,26.6,25.55,26.25,2170122
SPARC,20141014,197,197.9,193.9,194.65,122519
SPECIALITY,20141014,147.6,161.65,147.6,157.5,118840
SPENTEX,20141014,5.8,5.8,5.4,5.4,7470
SPIC,20141014,25.8,26.4,25.1,25.35,2573974
SPICEMOBI,20141014,36,41.25,36,41.25,96084
SPLIL,20141014,10.25,11.2,10.25,10.75,1630
SPMLINFRA,20141014,81.6,85.2,81,82.35,11297
SPYL,20141014,1.7,1.95,1.6,1.9,143955
SQSBFSI,20141014,597.45,609,590.2,595.15,16075
SREEL,20141014,255,255,253,255,6000
SREINFRA,20141014,43.4,44.25,42.3,43.55,551377
SRF,20141014,708.2,714.6,684.05,699.9,62573
SRGINFOTEC,20141014,0.3,0.35,0.3,0.35,14704
SRHHYPOLTD,20141014,67.5,67.5,63,63.45,26009
SRSLTD,20141014,26,27,25.9,26.35,104254
SRTRANSFIN,20141014,881.7,910.9,880,904.25,969093
SSLT,20141014,251.05,254.25,218.9,249.55,22764225
SSWL,20141014,291,294.95,281.35,287.75,4200
STAR,20141014,791,803.3,786.1,796.9,604631
STARPAPER,20141014,10.5,10.5,10.5,10.5,114
STCINDIA,20141014,198.3,198.3,193.55,194,45396
STEL,20141014,28.1,28.85,27.8,27.9,1491
STERLINBIO,20141014,8.7,8.7,8.15,8.35,96699
STERTOOLS,20141014,360,374.95,355.15,359.95,1362
STINDIA,20141014,8.05,8.05,7.4,7.4,37
STOREONE,20141014,52.65,53.9,51.7,52,7083
STRTECH,20141014,75.6,76.25,73.05,73.3,2206474
STYABS,20141014,574.9,578.95,570,574,82585
SUBEX,20141014,8.85,9.2,8.65,8.85,324171
SUBROS,20141014,70,70,66,66.4,84585
SUDAR,20141014,42.3,42.55,39.3,39.55,97649
SUDARSCHEM,20141014,90.1,92.5,89.9,90.65,30708
SUJANATWR,20141014,15.2,15.75,15.1,15.15,41250
SUJANAUNI,20141014,2.25,2.35,2.2,2.2,97913
SUMEETINDS,20141014,15.15,15.5,15,15,21252
SUMMITSEC,20141014,271.35,285,271.35,278.45,6993
SUNCLAYLTD,20141014,1513.6,1590,1503,1564.55,8795
SUNDARAM,20141014,2.25,2.25,1.75,1.95,837933
SUNDARMFIN,20141014,1299.95,1332.75,1283.25,1320.5,36759
SUNDRMBRAK,20141014,275,284.95,275,281.75,1724
SUNDRMFAST,20141014,164.8,173.05,164.55,168.4,332124
SUNFLAG,20141014,26.8,27.6,26.8,27.45,16155
SUNILHITEC,20141014,143.35,144.7,140.1,142.95,28329
SUNPHARMA,20141014,797.5,815.6,797.5,802.9,1349464
SUNTECK,20141014,306.55,311,305,306.9,39318
SUNTV,20141014,324,327.8,306.95,307.75,971416
SUPER,20141014,320.8,331,320.75,330.8,122
SUPERHOUSE,20141014,275,277.65,267,269.55,16537
SUPERSPIN,20141014,7.1,7.45,6.9,6.9,55452
SUPPETRO,20141014,87.55,88,86.95,87.75,36698
SUPRAJIT,20141014,118.5,120.15,117,119.05,24396
SUPREMEIND,20141014,630.1,638,601.1,610.6,30410
SUPREMEINF,20141014,306.3,314,302.95,307.65,7355
SUPREMETEX,20141014,11,11.1,11,11.1,58354
SURANACORP,20141014,16,18.55,15.5,16.25,1108
SURANAIND,20141014,57.75,57.75,57.75,57.75,20
SURANAT&P,20141014,46.35,46.35,43.6,44.4,6548
SURANAVEL,20141014,98.9,98.9,94,95.45,47895
SURYAJYOTI,20141014,9.85,10.5,9.05,9.65,9268
SURYALAXMI,20141014,116,117.65,112.05,115,5003
SURYAROSNI,20141014,91.3,93.9,90.7,91.3,50547
SUTLEJTEX,20141014,370.2,382,370.2,373.65,1834
SUVEN,20141014,191.45,193.6,185.2,186.7,593094
SUZLON,20141014,13.15,13.15,12.45,12.65,9985689
SWANENERGY,20141014,57.7,58,55.2,56.95,387462
SWARAJENG,20141014,993,999,975,982.95,2444
SWELECTES,20141014,431,442.9,422.2,426.7,4118
SYMPHONY,20141014,1498,1610,1488.3,1543.7,217288
SYNCOM,20141014,6.75,7.1,6.5,7.1,269748
SYNDIBANK,20141014,115.9,117.6,114.1,114.85,2171082
TAINWALCHM,20141014,25.2,25.2,25.2,25.2,1663
TAJGVK,20141014,110.1,111.95,107.5,109.05,15192
TAKE,20141014,39.9,39.9,38.05,38.2,27736
TALBROAUTO,20141014,106.7,106.7,101.05,101.5,23889
TALWALKARS,20141014,199.95,205,198,201.7,43544
TANFACIND,20141014,17,17.15,17,17,1263
TANLA,20141014,19.3,19.45,18.25,18.7,315618
TANTIACONS,20141014,21.05,22.75,21.05,21.8,1896
TARAJEWELS,20141014,96.95,97.45,95.45,96.4,1793
TARAPUR,20141014,8,8.25,7.4,7.95,2420
TARMAT,20141014,25,27,25,26.95,6546
TATACHEM,20141014,388.5,394,382.5,391.65,381233
TATACOFFEE,20141014,917.35,928.95,917.35,921.3,30760
TATACOMM,20141014,376,386.9,374.75,384.15,517986
TATAELXSI,20141014,622.2,629.35,615.55,618.35,246077
TATAGLOBAL,20141014,158.4,159.3,156,156.4,1967222
TATAINVEST,20141014,556.05,573.55,553.75,555.75,36489
TATAMETALI,20141014,136.85,146.9,136,137.25,2090593
TATAMOTORS,20141014,498.9,500.2,486.1,488,3845609
TATAMTRDVR,20141014,324.1,326.3,315.9,317,2047230
TATAPOWER,20141014,85.9,87.65,85.05,86.95,5778203
TATASPONGE,20141014,889.7,925,884.2,908.2,912452
TATASTEEL,20141014,458.1,462,440.85,456.05,5823642
TBZ,20141014,157.05,160.95,155,155.95,52972
TCI,20141014,201,212.65,201,205,143547
TCIDEVELOP,20141014,250.05,250.05,240.05,247.1,469
TCIFINANCE,20141014,31.8,31.8,29.15,29.8,24947
TCS,20141014,2730,2735.7,2678.8,2699.2,1184703
TDPOWERSYS,20141014,374.75,380,365.05,368.25,9539
TECHM,20141014,2370,2383.4,2348.1,2372.1,740240
TECHNO,20141014,283.75,283.75,274.55,279,3734
TECHNOFAB,20141014,127.8,127.8,124.5,125,4492
TECPRO,20141014,11.2,11.8,11.2,11.5,14066
TEXINFRA,20141014,40.6,41.55,40.25,41.2,86197
TEXMOPIPES,20141014,17,17.25,16.8,16.85,90995
TEXRAIL,20141014,85.35,86.8,84.9,85.25,260759
TFCILTD,20141014,42.7,43,42,42.3,99078
TFL,20141014,6.6,6.6,6.15,6.5,3049
TGBHOTELS,20141014,62.5,62.5,58,58.5,3257
THANGAMAYL,20141014,178.15,179.5,175,175.15,602
THEBYKE,20141014,156.15,156.85,154.15,154.9,191067
THEMISMED,20141014,132.1,140.15,132.1,132.5,25955
THERMAX,20141014,869,869,839.95,845.15,26750
THIRUSUGAR,20141014,57.7,57.7,52.8,53.6,91066
THOMASCOOK,20141014,145.55,149.35,145,147.45,181077
TI,20141014,43.55,44.4,43,43.15,120484
TIDEWATER,20141014,15101,15371.3,15055,15117.2,431
TIIL,20141014,189.05,197.3,188.95,190.25,15654
TIJARIA,20141014,3.35,3.4,3.35,3.4,1700
TIL,20141014,383,396.95,383,386.15,7159
TIMBOR,20141014,5.7,5.75,5.45,5.6,17431
TIMESGTY,20141014,31,32.1,30,30,475
TIMETECHNO,20141014,48.85,48.9,48,48.15,90645
TIMKEN,20141014,395.9,402.6,390,391.95,42901
TINPLATE,20141014,73.3,76.9,73,73.9,358877
TIPSINDLTD,20141014,69,69,60.25,61.35,90068
TIRUMALCHM,20141014,103.5,106,101.15,102.25,27635
TITAN,20141014,396,400.35,384.3,388.35,822882
TNPETRO,20141014,13.4,13.5,13.1,13.3,22189
TNPL,20141014,139.5,141,139.05,140,22614
TODAYS,20141014,3.1,3.1,3.1,3.1,55
TOKYOPLAST,20141014,29,29.15,27,27.55,12130
TORNTPHARM,20141014,828.25,852.05,828.25,845.95,16744
TORNTPOWER,20141014,139.5,146,139.5,143.85,732806
TREEHOUSE,20141014,511,517,501,501.85,33974
TRENT,20141014,1365.05,1373.5,1351.15,1365.6,7521
TRF,20141014,302.15,309.9,297,300.9,20975
TRICOM,20141014,1.45,1.45,1.45,1.45,1000
TRIDENT,20141014,32.8,33.6,32.55,33.05,901956
TRIGYN,20141014,49.05,51.7,48.8,49.45,86423
TRIL,20141014,165.45,168,165.2,166.8,2173
TRITURBINE,20141014,90.8,94.35,89.5,90.35,72824
TRIVENI,20141014,22,22.5,21,21.95,94499
TTKHEALTH,20141014,786,800.1,773.3,779.6,7250
TTKPRESTIG,20141014,4040,4049.4,3931.3,3941.15,17960
TTL,20141014,51.4,54,50.5,51.4,252912
TTML,20141014,9.7,9.8,9.5,9.5,1027693
TUBEINVEST,20141014,316,320.75,311,315.1,30471
TULSI,20141014,4.75,5,4.7,4.7,5287
TULSYAN,20141014,24.25,24.25,23.05,23.05,246
TV18BRDCST,20141014,28.5,28.65,27.9,28,1642438
TVSELECT,20141014,40.8,40.8,40.8,40.8,4397
TVSMOTOR,20141014,223,227.8,223,225.1,1637293
TVSSRICHAK,20141014,1024.95,1124.4,1006,1048.65,24937
TVTODAY,20141014,216.45,220.5,215.95,216.9,135431
TWILITAKA,20141014,4.1,4.3,4.1,4.3,606
TWL,20141014,212.8,212.8,208.2,209.7,17189
UBHOLDINGS,20141014,27.25,27.9,26.3,26.75,607570
UBL,20141014,702.2,713.1,698.5,702.05,72475
UCALFUEL,20141014,81.95,82.9,81,81.5,18412
UCOBANK,20141014,80.85,81.05,78.5,79.2,3691607
UFLEX,20141014,163.4,164.05,158.1,159.3,358691
UGARSUGAR,20141014,10,10.4,9.9,10,5909
UJAAS,20141014,20.4,20.5,19.5,20.15,521892
ULTRACEMCO,20141014,2491,2497.5,2457,2467,179235
UNICHEMLAB,20141014,217,227.45,217,224.9,129274
UNIENTER,20141014,30.7,30.7,28.1,29.5,8292
UNIONBANK,20141014,209.5,213.85,206.15,212.4,5241326
UNIPLY,20141014,6.6,6.9,6.5,6.5,2255
UNITECH,20141014,18.25,18.9,17.85,18.05,66702398
UNITEDBNK,20141014,42.3,42.9,41.05,41.75,322431
UNITY,20141014,23.3,23.5,22.8,23.05,58135
UNIVCABLES,20141014,54,54,54,54,50
UPERGANGES,20141014,35,36.95,34.65,36.1,1245
UPL,20141014,347.75,355.9,342.75,344.2,2583230
USHAMART,20141014,22.6,22.6,21.9,22.3,1220304
USHERAGRO,20141014,44.6,44.6,43.3,43.55,30799
UTTAMSTL,20141014,72.8,72.85,71.2,71.7,38524
UTTAMSUGAR,20141014,16,16.5,15.35,16,3438
UTTAMVALUE,20141014,7.55,7.7,7.35,7.5,266234
V2RETAIL,20141014,34.1,35.9,33.35,33.55,25692
VADILALIND,20141014,204.05,210.85,201,206.25,20993
VAIBHAVGBL,20141014,845,846.1,825,831.05,6037
VAKRANGEE,20141014,125.55,131.3,123.6,125.65,1641943
VALECHAENG,20141014,66.05,68.3,66.05,66.35,14496
VALUEIND,20141014,11,11.75,11,11.5,7596
VARDHACRLC,20141014,22.2,22.2,21.5,21.8,24589
VARDMNPOLY,20141014,49.85,51.8,48.5,48.55,2971
VARUNSHIP,20141014,7.2,7.4,6.85,7.2,249403
VASCONEQ,20141014,29.2,29.8,27.5,28.55,8800
VASWANI,20141014,3.15,3.15,3.15,3.15,9295
VENKEYS,20141014,517.5,534.85,515.5,517.4,19153
VENUSREM,20141014,266,271.75,263.25,264.65,44558
VESUVIUS,20141014,714.95,715,700,703.05,1168
VGUARD,20141014,889,930,882.2,911.9,56118
VHL,20141014,799,839.3,730,740.5,41
VICEROY,20141014,19.5,20.3,19.05,19.35,64459
VIDEOIND,20141014,166.1,168.3,165,166.25,281089
VIJAYABANK,20141014,47.4,48.35,47.3,47.5,406086
VIJSHAN,20141014,13.7,13.7,13.05,13.25,10035
VIKASGLOB,20141014,16.25,16.25,15.55,15.55,166996
VIMALOIL,20141014,190,190,183,184.15,37788
VIMTALABS,20141014,92.95,92.95,90,90.3,24574
VINATIORGA,20141014,406.95,409.95,390,397.95,15738
VINDHYATEL,20141014,479.5,485.25,467.15,475.45,2193
VINYLINDIA,20141014,43.65,43.7,41.2,42.05,9797
VIPIND,20141014,122.3,125.2,120.1,122.45,1201985
VIPUL,20141014,33,33.9,33,33.65,46872
VISAKAIND,20141014,119.95,123.3,118.65,119.2,20029
VISASTEEL,20141014,18.15,18.2,17.5,18.15,7380
VISESHINFO,20141014,0.25,0.25,0.2,0.25,736097
VISUINTL,20141014,0.9,0.9,0.9,0.9,2
VIVIDHA,20141014,467.3,467.3,460.05,460.65,10827
VIVIMEDLAB,20141014,389.95,401.3,380.5,386.95,10492
VKSPL,20141014,0.3,0.3,0.25,0.25,1336416
VLSFINANCE,20141014,29.7,31.5,29.05,30.45,161416
VMART,20141014,601,601,575.25,589.05,9199
VOLTAMP,20141014,669.55,671.75,663,665.25,806
VOLTAS,20141014,239,239.5,232.2,233.65,2153534
VSSL,20141014,35.7,36,35.35,35.7,3419
VSTIND,20141014,1688.95,1700,1681.55,1694.9,2126
VSTTILLERS,20141014,1628,1669.9,1609,1616.5,4632
VTL,20141014,417,424.7,412.5,419.15,62513
VTMLTD,20141014,25,25,24.05,24.5,5653
WABAG,20141014,1687,1690,1645,1659.95,21956
WABCOINDIA,20141014,3780,3816,3750,3770.35,1403
WALCHANNAG,20141014,103.5,106.2,102.45,102.85,53462
WANBURY,20141014,50.75,52.95,49.5,49.8,37984
WEBELSOLAR,20141014,14,14.8,13.8,13.85,6292
WEIZFOREX,20141014,164,174.9,155.7,166.25,14090
WEIZMANIND,20141014,9.65,10.45,9.65,10.45,605
WELCORP,20141014,83.9,83.95,81.55,82.4,120451
WELENTRP,20141014,167.05,187.65,167.05,187.4,15458
WELINV,20141014,34,34,34,34,54
WELPROJ,20141014,20.85,21.9,20.4,21,49736
WELSPUNIND,20141014,293.05,306,293.05,300.55,32492
WENDT,20141014,1538.45,1549.8,1519.1,1535,277
WHEELS,20141014,884,913.7,872.4,886.45,12048
WHIRLPOOL,20141014,432.05,447.7,427,429.15,111188
WILLAMAGOR,20141014,61.15,61.15,59.1,59.35,829
WINDMACHIN,20141014,32,32.6,31.4,31.65,7744
WINSOME,20141014,2,2.2,2,2.15,126227
WINSOMEDJ,20141014,1.45,1.5,1.45,1.45,143742
WIPRO,20141014,590,593,578.25,580.05,2019464
WOCKPHARMA,20141014,775.1,778.65,755.4,756.95,501310
WONDERLA,20141014,293.1,315.6,293.1,307.4,942576
WSI,20141014,12.8,13.75,12.8,13.6,4837
WSTCSTPAPR,20141014,57,58.05,56.9,57.5,33743
WYETH,20141014,1034.6,1072,1034.6,1048.25,13791
XCHANGING,20141014,39.75,39.9,37.9,38.95,3329
XLENERGY,20141014,2.9,2.95,2.85,2.85,10800
XPROINDIA,20141014,41.95,42.5,40,41.75,22242
YESBANK,20141014,587,596.9,583.45,587.3,1763934
ZANDUREALT,20141014,2091.1,2173.95,2083,2101.8,10167
ZEEL,20141014,315.7,321.5,312,316,1102825
ZEELEARN,20141014,34.7,36.3,34.7,35.35,121721
ZEEMEDIA,20141014,17.3,17.75,17.2,17.3,487405
ZENITHBIR,20141014,1,1.05,1,1.05,28830
ZENITHCOMP,20141014,5.6,5.6,5.6,5.6,1000
ZENITHINFO,20141014,2.35,2.5,2.35,2.5,2050
ZENSARTECH,20141014,639.5,643.2,620,623.7,22084
ZICOM,20141014,111.7,112.8,110.05,110.4,10592
ZODIACLOTH,20141014,390.55,398,390.5,392.6,230
ZODJRDMKJ,20141014,36.85,39.65,36.85,39.55,77
ZUARI,20141014,204.1,204.1,198.95,200.9,4606
ZUARIGLOB,20141014,89.5,93.4,89,89.7,25996
ZYDUSWELL,20141014,631.35,637.5,620.95,623.35,15004
ZYLOG,20141014,7.9,8.15,7.25,7.6,242975
NSENIFTY,20141014,7923.25,7928.00,7825.45,7864.00,225472732,0
NIFTYJUNIOR,20141014,16856.45,16939.70,16754.90,16837.05,84397566,0
BANKNIFTY,20141014,15790.95,15843.70,15560.25,15751.55,32225926,0
NSE100,20141014,7860.40,7867.00,7771.70,7808.95,309870298,0
NSEMIDCAP,20141014,11323.85,11355.75,11249.10,11269.70,220465966,0
NSEIT,20141014,11474.80,11474.80,11336.65,11350.30,12611049,0
NSE500,20141014,6380.20,6384.55,6319.35,6339.90,716692595,0
NSEDEFTY,20141014,-,-,-,4459.12,-,0
MIDCAP50,20141014,3152.30,3161.30,3118.30,3132.40,191544849,0
VIX,20141014,14.50,15.30,12.93,14.59,0,0
20MICRONS,20141016,30.3,30.75,30.3,30.45,67661
3IINFOTECH,20141016,7.75,8,7.3,7.4,751918
3MINDIA,20141016,6000,6243.05,5950,5953.05,442
8KMILES,20141016,679.8,693.6,636.9,654.55,207306
A2ZMES,20141016,20,20,17.9,18.25,247232
AARTIDRUGS,20141016,749.8,759,715,720.9,8049
AARTIIND,20141016,276.8,279.5,250.25,257.15,34924
AARVEEDEN,20141016,48,48,44.4,45.45,3740
ABAN,20141016,585,611.9,567,572.65,2080483
ABB,20141016,1042.3,1066.7,1000,1012.5,66187
ABBOTINDIA,20141016,3058.95,3165,2976,3025.05,4407
ABCIL,20141016,255.9,264.35,250,250.55,14755
ABGSHIP,20141016,230.85,231.75,220.1,221.85,96352
ABIRLANUVO,20141016,1642,1668.7,1580,1592.15,220852
ACC,20141016,1379.5,1391.95,1369.95,1376.3,437986
ACCELYA,20141016,760,781.4,739,757,39305
ACE,20141016,30.5,30.8,28,28.2,236145
ACROPETAL,20141016,4.25,4.35,4.05,4.15,29407
ADANIENT,20141016,449.15,456.7,438.75,444.7,2544823
ADANIPORTS,20141016,258.7,262.5,251.05,252.95,2214333
ADANIPOWER,20141016,42.9,44.05,41.9,42.2,3539728
ADFFOODS,20141016,66,67.4,63.05,63.55,69597
ADHUNIK,20141016,39.25,41,38.25,38.65,10316
ADORWELD,20141016,220.05,225,220,224,1940
ADSL,20141016,17.6,18.55,17.3,18.4,41773
ADVANIHOTR,20141016,72,72.1,72,72,3700
ADVANTA,20141016,324,332.4,315.95,320.55,59306
AEGISCHEM,20141016,340.4,343,318.5,322.25,23818
AFL,20141016,66.3,66.95,62.3,63.85,10323
AFTEK,20141016,5,5.45,5,5.05,41397
AGARIND,20141016,92.8,93.9,82.2,84.5,3373
AGCNET,20141016,70.7,71.3,68.2,68.35,3528
AGRITECH,20141016,6.8,6.95,6.55,6.55,588
AGRODUTCH,20141016,3.5,3.5,3.1,3.1,13345
AHLEAST,20141016,188,188,173.55,179.4,3004
AHLUCONT,20141016,153.15,154,147,148.4,12912
AHLWEST,20141016,103.1,105,103.1,103.6,2555
AHMEDFORGE,20141016,392,399,373.95,377.7,238916
AIAENG,20141016,914.25,926.6,866.45,896.6,25906
AICHAMP,20141016,16.85,16.85,16.05,16.05,70
AIL,20141016,465.8,472,463,468.7,240316
AJANTPHARM,20141016,1676,1691.85,1633.35,1656.25,36462
AJMERA,20141016,144.9,152.65,138.15,139.75,133863
AKSHOPTFBR,20141016,17.8,17.85,14.55,16.75,198321
AKZOINDIA,20141016,1300,1317.9,1250,1257.8,23354
ALBK,20141016,102,103.9,98.55,99.05,3670051
ALCHEM,20141016,43.5,44.6,42.7,42.9,5245
ALEMBICLTD,20141016,50.5,54.2,49,49.65,1400959
ALICON,20141016,159.85,161.9,152,153.15,12613
ALKALI,20141016,22.25,22.75,20.5,21.9,6657
ALKYLAMINE,20141016,363.5,370,351.5,357.6,4091
ALLCARGO,20141016,243.7,243.7,234.65,235.65,11392
ALLSEC,20141016,23.65,23.75,22.9,23.25,2149
ALMONDZ,20141016,17,19.2,16.8,18.05,13451
ALOKTEXT,20141016,11.95,12,11.4,11.45,7679109
ALPA,20141016,18.35,18.35,16.65,16.7,163639
ALPHAGEO,20141016,546.95,547,500.1,504.7,20529
ALPINEHOU,20141016,21.5,21.5,21.5,21.5,51
ALPSINDUS,20141016,1.95,1.95,1.95,1.95,4500
ALSTOMT&D,20141016,335,352.6,335,341.9,138404
AMARAJABAT,20141016,581,613,580,586.75,320416
AMARJOTHI,20141016,78.05,80,76.5,76.5,6182
AMBIKCO,20141016,454.1,467.95,439.05,454.2,4645
AMBUJACEM,20141016,208.3,209.45,203.85,206.2,2404733
AMDIND,20141016,27.2,27.95,26.05,26.25,10601
AMRUTANJAN,20141016,276,279.9,263.6,265.8,52051
AMTEKAUTO,20141016,181,181,163.95,169.8,1044572
AMTEKINDIA,20141016,98.1,98.1,93.1,93.65,197454
AMTL,20141016,12.6,13,12.55,12.6,475
ANANTRAJ,20141016,52,52.45,48.75,49.2,694675
ANDHRABANK,20141016,69,70.75,67.45,68,3436814
ANDHRACEMT,20141016,9.7,9.8,9.5,9.5,38728
ANDHRSUGAR,20141016,137.5,137.7,133,135,10790
ANGIND,20141016,26.9,29,26.5,26.95,56814
ANIKINDS,20141016,31,32,31,32,1831
ANKITMETAL,20141016,7.2,7.25,6.75,6.95,26507
ANSALAPI,20141016,29.7,30,28.5,28.8,55811
ANSALHSG,20141016,29.25,29.85,29,29,21528
ANTGRAPHIC,20141016,0.2,0.25,0.15,0.25,33711
APARINDS,20141016,383.45,396,373.4,375.8,48057
APCOTEXIND,20141016,334.8,346.7,325.05,328.05,10192
APLAPOLLO,20141016,324,324,297.55,300.4,1019
APLLTD,20141016,397,401.15,380,382.8,190307
APOLLOHOSP,20141016,1072.9,1090,1020.35,1029.1,134348
APOLLOTYRE,20141016,215.85,218.7,204.05,205.45,8542636
APTECHT,20141016,80.75,81.35,76.2,77,219534
ARCHIDPLY,20141016,24.5,24.5,23,23.05,13550
ARCHIES,20141016,29.65,29.9,27.8,28.05,175171
ARCOTECH,20141016,395,400,388,389.1,20279
ARIES,20141016,87.5,88.05,83.6,84.05,29328
ARIHANT,20141016,44,44,44,44,1
AROGRANITE,20141016,79.1,81.7,75.05,76.25,20273
ARROWTEX,20141016,11.5,12.15,11.35,11.75,5169
ARSHIYA,20141016,17.7,19.3,17.55,17.55,32461
ARSSINFRA,20141016,34,34,32.25,32.6,43248
ARVIND,20141016,278.35,285.5,264.1,268.1,2496479
ARVINDREM,20141016,42.05,42.6,39,39.4,3358433
ASAHIINDIA,20141016,116.8,118.85,110,110.65,88539
ASAHISONG,20141016,142,144.5,132.05,133.65,41121
ASAL,20141016,53.1,53.35,53.1,53.35,484
ASHAPURMIN,20141016,69.25,69.5,65.2,67.15,80909
ASHIANA,20141016,164,164,151.5,152.85,15096
ASHIMASYN,20141016,9.75,10.4,9.55,9.55,10977
ASHOKA,20141016,127.8,128.5,110.05,120.35,317875
ASHOKLEY,20141016,44.3,44.95,41.85,42.6,11242249
ASIANHOTNR,20141016,126.2,131,126,126.1,2989
ASIANPAINT,20141016,646.1,647.45,621.65,625.9,1335184
ASIANTILES,20141016,104.55,108,101.5,102.5,30410
ASIL,20141016,0.95,0.95,0.95,0.95,200
ASSAMCO,20141016,4.45,4.5,4.3,4.3,378591
ASTEC,20141016,71.5,73.6,69.45,70.15,90045
ASTRAL,20141016,375.95,378.8,370.5,374.45,11786
ASTRAMICRO,20141016,109.6,110.5,107.1,108.1,405609
ASTRAZEN,20141016,882.75,890,859.7,861.8,13608
ATFL,20141016,608.8,608.8,594.1,599.05,4107
ATLANTA,20141016,65,67.4,64.25,64.6,61014
ATLASCYCLE,20141016,258,262.1,253.1,253.75,14720
ATNINTER,20141016,0.45,0.45,0.4,0.4,20202
ATUL,20141016,1412,1487,1401,1435.1,81487
ATULAUTO,20141016,356.5,363.95,338.95,342.3,28535
AURIONPRO,20141016,276.9,279.8,268,269.95,10779
AUROPHARMA,20141016,923,942.2,886.2,897.85,1582709
AUSTRAL,20141016,0.7,0.75,0.7,0.7,18603
AUTOAXLES,20141016,665,677.95,655.55,673.55,4378
AUTOIND,20141016,93.7,95.5,90.8,91.8,124059
AUTOLITIND,20141016,26.5,26.5,25.25,26,3596
AVANTI,20141016,1584,1584,1441.6,1457.65,13889
AVTNPL,20141016,45.3,46.4,45.1,45.85,54459
AXISBANK,20141016,395,402.45,390.25,393.65,4382823
AXISCADES,20141016,125,128.1,115.4,117.3,41196
AXISGOLD,20141016,2589.15,2598.9,2572.2,2586.3,236
BAFNAPHARM,20141016,32,32.15,28.55,29.25,30318
BAGFILMS,20141016,3.85,3.9,3.55,3.6,102181
BAJAJ-AUTO,20141016,2365.1,2440.9,2347.55,2363.55,565835
BAJAJCORP,20141016,283.9,287.2,275.5,281.35,352741
BAJAJELEC,20141016,282.75,284,265,266.8,174638
BAJAJFINSV,20141016,1058.5,1084,1001.1,1020.6,43672
BAJAJHIND,20141016,17.85,17.85,16.75,16.95,1361394
BAJAJHLDNG,20141016,1401,1437.35,1322,1356.85,24959
BAJFINANCE,20141016,2707.9,2724.95,2625,2640.2,49738
BALAJITELE,20141016,78,78.95,71.25,74.15,161206
BALAMINES,20141016,82.2,82.5,76.65,77.25,32977
BALKRISIND,20141016,746.75,759.7,719.85,721.5,163067
BALLARPUR,20141016,16.1,16.5,15.9,16,678978
BALMLAWRIE,20141016,584,590,565.2,569.15,16971
BALPHARMA,20141016,69,73.6,68.9,70.6,57358
BALRAMCHIN,20141016,52.95,54.5,51.05,51.65,509952
BANARBEADS,20141016,43.65,44.95,43,43.4,4375
BANARISUG,20141016,1191,1210,1190,1191.4,620
BANCOINDIA,20141016,142,149,138.15,140.4,200256
BANKBARODA,20141016,870,885.5,861.15,867.7,1359283
BANKBEES,20141016,1580,1595,1555.05,1563.29,1825
BANKINDIA,20141016,255,259.55,247.6,250.5,3378252
BANSWRAS,20141016,82.55,84.3,82.2,82.9,1209
BARTRONICS,20141016,10.45,10.85,10.25,10.3,39590
BASF,20141016,1287.7,1345,1232.95,1244.5,82689
BASML,20141016,129,148,126.05,128,105
BATAINDIA,20141016,1275,1286.9,1213.05,1225.7,96347
BAYERCROP,20141016,2340,2340,2239.85,2270.3,9121
BBL,20141016,555,555,542,544.5,1030
BBTC,20141016,240.5,243.7,218,223.05,105464
BEARDSELL,20141016,61,61,61,61,5
BECREL,20141016,4,4,3.9,3.9,171
BEDMUTHA,20141016,17.6,18.75,17.55,17.8,6338
BEL,20141016,1992.6,2029.95,1979.65,1984,64041
BEML,20141016,573.25,583.8,542,549.9,128785
BEPL,20141016,15.5,16,15,15.95,231
BERGEPAINT,20141016,383.8,384.95,372.8,374.55,293176
BFINVEST,20141016,110.15,116,101.1,103.15,127861
BFUTILITIE,20141016,673.8,695.95,627,636.3,935364
BGLOBAL,20141016,3.3,3.3,3,3.25,20574
BGRENERGY,20141016,149.55,156.3,145.25,146.6,298373
BHAGYNAGAR,20141016,18.95,18.95,17.55,17.7,4374
BHARATFORG,20141016,772,782.95,735.15,743.25,939963
BHARATGEAR,20141016,71.8,73,69,69.35,13562
BHARATRAS,20141016,661,680,615.05,632,1446
BHARTIARTL,20141016,398.4,402.25,384.1,388.15,3873643
BHARTISHIP,20141016,34.1,36.1,33.55,34.25,46960
BHEL,20141016,226.6,229.8,218,219.6,7103504
BHUSANSTL,20141016,110.4,113.2,106.65,108,611778
BIL,20141016,388.2,389.85,366.95,376.3,24280
BILENERGY,20141016,1.5,1.5,1.5,1.5,3500
BILPOWER,20141016,1.5,1.6,1.5,1.6,52
BIMETAL,20141016,301.9,320,290.2,297.8,10103
BINANIIND,20141016,119.5,119.5,113,114,40030
BINDALAGRO,20141016,31.7,31.7,28.65,29.5,96949
BIOCON,20141016,472.35,484,460.25,465.15,1017934
BIRLACORPN,20141016,500,500,462,473.3,17026
BIRLACOT,20141016,0.15,0.15,0.1,0.1,237460
BIRLAERIC,20141016,74.5,75,72,72.45,58221
BIRLAMONEY,20141016,25.5,26,23,23.1,69899
BLBLIMITED,20141016,6.9,7,6.75,6.95,3094
BLISSGVS,20141016,57.5,63.4,57.15,59.15,71719
BLKASHYAP,20141016,14,14.25,13.65,14,293098
BLUECHIP,20141016,0.5,0.5,0.5,0.5,900
BLUEDART,20141016,5049.95,5133.9,4851.1,4932.55,16398
BLUESTARCO,20141016,347.15,357.5,332.95,339.05,18163
BLUESTINFO,20141016,228.9,228.9,214.9,219.6,8386
BODALCHEM,20141016,30,31.1,30,30,433754
BOMDYEING,20141016,66,66.6,63.9,64.15,494772
BOSCHLTD,20141016,14640,14640,14135.25,14361.05,3932
BPCL,20141016,656.3,681.5,656.3,666.25,2265705
BPL,20141016,19.2,20.3,18.95,19.2,52210
BRANDHOUSE,20141016,1.8,1.9,1.8,1.8,77999
BRFL,20141016,138.6,156.5,137.45,149.1,19125
BRIGADE,20141016,136,138.65,131.65,132.1,18913
BRITANNIA,20141016,1327.05,1353.45,1300.25,1323.8,247931
BROADCAST,20141016,3.9,3.9,3.9,3.9,1000
BROOKS,20141016,38.85,39.65,36,37.35,44030
BSELINFRA,20141016,2.55,2.7,2.45,2.6,37524
BSL,20141016,29.95,29.95,29,29.05,3529
BSLGOLDETF,20141016,2645,2645,2630,2644.35,49
BSLIMITED,20141016,25.5,25.5,23,23.5,529990
BSLNIFTY,20141016,73.05,76,72.75,76,309
BURNPUR,20141016,12.5,12.5,11,11.1,198715
BUTTERFLY,20141016,275,275,262,266.8,1592
BVCL,20141016,12.55,14.25,12.55,13.2,3998
CADILAHC,20141016,1339,1369.95,1330,1342.85,137320
CAIRN,20141016,279.65,279.65,272.65,273.65,4342932
CANBK,20141016,376.5,382.2,366.5,371.65,1788470
CANDC,20141016,52.9,52.9,46.15,46.95,7675
CANFINHOME,20141016,490,498,475,478,163961
CANTABIL,20141016,25.8,26.9,25.35,25.5,4325
CAPF,20141016,299,301.5,278,283.05,194476
CAPLIPOINT,20141016,406,406,345.25,350.65,12614
CARBORUNIV,20141016,187,197.5,187,192.6,52453
CAREERP,20141016,120.1,125,115.8,120.55,36955
CARERATING,20141016,1400,1400,1321.25,1344.45,34026
CASTROLIND,20141016,433.85,433.85,419.5,420.15,180973
CCCL,20141016,6.3,6.4,5.8,5.9,55523
CCL,20141016,120.95,121.9,115,115.4,787974
CEATLTD,20141016,785,864,785,820.25,2916065
CEBBCO,20141016,20.7,20.7,19.2,19.6,31839
CELEBRITY,20141016,19,19,17.6,17.85,17301
CELESTIAL,20141016,29.05,29.75,28.45,28.9,96934
CENTENKA,20141016,158,160,157,157.5,9055
CENTEXT,20141016,2.15,2.15,1.95,2,6652
CENTRALBK,20141016,60.65,62.5,60.65,61.05,441185
CENTUM,20141016,473,473,450,450.55,22807
CENTURYPLY,20141016,112.4,114.7,109.5,110.85,107806
CENTURYTEX,20141016,532,536.6,496.8,502.75,663320
CERA,20141016,1672.2,1678,1644.7,1654.9,13497
CEREBRAINT,20141016,10.25,10.3,10.2,10.2,8027
CESC,20141016,705,718,682.5,688.9,454523
CGCL,20141016,199.7,227.6,195,215.35,126186
CHAMBLFERT,20141016,58,61.6,58,61,490830
CHEMFALKAL,20141016,108.95,112,104.5,105.1,9132
CHENNPETRO,20141016,100.55,106.2,98.5,99.3,1134340
CHESLINTEX,20141016,7.05,8,7.05,7.6,537
CHOLAFIN,20141016,452.05,475,450.05,457.55,14309
CHROMATIC,20141016,4.2,4.35,4.1,4.2,178587
CIGNITITEC,20141016,485,489.5,472,474.55,19852
CIMMCO,20141016,42.5,42.55,40,42.2,17391
CINELINE,20141016,12.4,12.5,12.05,12.2,3977
CINEVISTA,20141016,3.8,3.8,3.8,3.8,247
CIPLA,20141016,578.85,592.9,575.2,578.65,1899046
CLASSIC,20141016,2.35,2.55,2.35,2.35,1536
CLNINDIA,20141016,1038,1059.35,981,987.8,24588
CLUTCHAUTO,20141016,23.6,24.6,23.4,23.45,5654
CMAHENDRA,20141016,13.85,14.75,13.35,13.65,4028319
CMC,20141016,2152.1,2221.3,2110,2177.6,152474
COALINDIA,20141016,343.1,351.3,340.6,348.6,3072011
COLPAL,20141016,1690,1746,1688.1,1703.35,145752
COMPUAGE,20141016,134.95,134.95,126.75,128,40973
COMPUSOFT,20141016,11.55,11.95,11.3,11.5,21963
CONCOR,20141016,1323,1333.2,1273,1293.85,49282
CONSOFINVT,20141016,49.5,49.5,47.75,47.8,21
CORDSCABLE,20141016,25.5,26,25,25.55,2570
COREEDUTEC,20141016,11.1,11.35,10.4,10.5,310459
COROENGG,20141016,47.5,51,46.5,47.4,2418
COROMANDEL,20141016,293,307.9,290,292.5,120121
CORPBANK,20141016,322.05,327.95,318.5,321.75,25719
COSMOFILMS,20141016,107,108.9,105,105.2,42619
COX&KINGS,20141016,299,301.5,283.1,285.45,320121
CPSEETF,20141016,24.5,24.7,24.25,24.33,4471050
CREATIVEYE,20141016,4.15,4.25,4.15,4.25,3151
CRISIL,20141016,1780.2,1830,1775,1808.05,16402
CROMPGREAV,20141016,206.2,207.05,186.4,188.85,10422054
CTE,20141016,4.9,4.9,4.9,4.9,100
CUB,20141016,83.8,84.2,80.5,82.05,281786
CUBEXTUB,20141016,10.35,10.45,10.35,10.45,400
CUMMINSIND,20141016,670.05,695.05,666.15,683.45,100739
CURATECH,20141016,19.9,19.9,19.9,19.9,3
CYBERTECH,20141016,44,44,42,42.75,19022
CYIENT,20141016,481,512,453.25,460.15,390311
DAAWAT,20141016,112.8,118.9,108.35,109.55,16751
DABUR,20141016,209.5,213.85,207,207.95,1471902
DALMIABHA,20141016,434.95,444,416.1,418.95,4716
DALMIAREF,20141016,140,145.75,135,136.45,974
DALMIASUG,20141016,21.5,22.3,21.5,21.8,10440
DATAMATICS,20141016,93.4,93.4,78.15,78.9,413282
DBCORP,20141016,348,394,348,364.5,709340
DBREALTY,20141016,61,63.35,59.8,60.15,344768
DBSTOCKBRO,20141016,65.3,65.3,65.25,65.25,35340
DCBBANK,20141016,83.95,83.95,81.05,81.65,489068
DCM,20141016,83,83,79.1,79.45,5948
DCMSHRIRAM,20141016,222.4,225.4,208,210.85,49566
DCW,20141016,23.75,24.25,22.4,23.05,740803
DECCANCE,20141016,376,400,376,379.8,214
DECOLIGHT,20141016,2.25,2.3,2.1,2.15,19385
DEEPAKFERT,20141016,156.6,163.4,156.6,158.05,103128
DEEPAKNTR,20141016,70.1,72.15,70.05,70.8,10884
DEEPIND,20141016,69.25,76,67,70.2,295828
DELTACORP,20141016,97.3,99.6,89.8,90.9,5275778
DELTAMAGNT,20141016,36.95,36.95,36.95,36.95,750
DEN,20141016,188,188.5,173,174.95,798219
DENABANK,20141016,58.5,59.4,57.3,57.65,752471
DENORA,20141016,164.8,177,161.1,164.95,1575
DHAMPURSUG,20141016,47,47.85,44.35,45.2,40393
DHANBANK,20141016,43.55,44.5,42.65,43.2,210657
DHANUKA,20141016,436.95,440.95,400,409.4,32321
DHARSUGAR,20141016,23.1,23.1,20.1,20.1,300
DHFL,20141016,319.6,328.2,313.05,315.25,265257
DHUNINV,20141016,90,90,90,90,4
DIAPOWER,20141016,122.1,124,113.6,114.7,182772
DICIND,20141016,617.5,617.5,492.2,492.25,151617
DIGJAM,20141016,8,8.3,7.6,7.6,198738
DISHMAN,20141016,164.9,165.1,156.15,157.1,718258
DISHTV,20141016,54.5,55,53.05,53.55,4348157
DIVISLAB,20141016,1764,1765.95,1695,1702.35,159487
DLF,20141016,100.25,116.2,100.1,110.35,66246528
DLINKINDIA,20141016,118.3,126.9,118.3,123.15,75148
DOLPHINOFF,20141016,171,176.8,155.3,156.95,1113721
DONEAR,20141016,18.75,19.9,18.65,19.45,4766
DPSCLTD,20141016,18.25,18.25,16.5,17.7,8144
DPTL,20141016,97.3,101.4,90.75,92.15,26757
DQE,20141016,25.55,26.2,24.3,24.7,63380
DRDATSONS,20141016,13.25,13.25,12.1,12.2,633646
DREDGECORP,20141016,423,430,401.95,409.6,42222
DRREDDY,20141016,2925.35,2965,2891,2904.85,307740
DSKULKARNI,20141016,97.95,99.65,95.8,96.6,329342
DSSL,20141016,7.6,7.6,7.6,7.6,80
DUNCANSLTD,20141016,26.45,26.65,26,26.1,7175
DWARKESH,20141016,32.8,33.5,31.25,32.4,3459
DYNAMATECH,20141016,2280,2305.9,2075,2113.1,3294
DYNATECH,20141016,3.45,3.45,3.45,3.45,16474
EASTSILK,20141016,2.15,2.25,2.15,2.2,4170
EASUNREYRL,20141016,59.75,59.75,53.9,54.75,17765
ECEIND,20141016,121,121,114,115.65,659
ECLERX,20141016,1371.1,1400,1305,1334.8,14920
EDELWEISS,20141016,46.95,48,45.1,45.35,469755
EDL,20141016,32.6,34.9,32,33.25,11321
EDUCOMP,20141016,28.7,29.2,27.85,28,217953
EICHERMOT,20141016,11105,11460,10860,11033.2,50744
EIDPARRY,20141016,219,219.75,211.3,212.85,38608
EIHAHOTELS,20141016,194.95,210.25,194.95,196.45,1640
EIHOTEL,20141016,97,98,96.25,97.05,66720
EIMCOELECO,20141016,301.65,326.95,297.1,297.1,1391
EKC,20141016,14.3,14.75,14,14.1,89864
ELDERPHARM,20141016,180.35,183.85,172.45,174.65,62793
ELECON,20141016,47,47.95,45.1,45.6,163502
ELECTCAST,20141016,20.55,20.55,19.2,19.35,362690
ELECTHERM,20141016,20.85,21,20.1,20.15,2381
ELFORGE,20141016,8.3,8.3,7.95,7.95,6
ELGIEQUIP,20141016,123.7,124.85,121,122.1,25548
ELGIRUBCO,20141016,32,32,30.65,30.9,7237
EMAMIINFRA,20141016,36.5,36.5,34.5,34.6,12222
EMAMILTD,20141016,675,716,645,696.75,416939
EMCO,20141016,41,44.8,40.9,41.5,2088697
EMKAY,20141016,42.45,44.9,41,41,3342
EMMBI,20141016,14.9,14.9,13.5,13.65,15296
EMPEESUG,20141016,4,4.45,4,4.3,1450
ENERGYDEV,20141016,20.45,20.45,17.65,17.8,583
ENGINERSIN,20141016,233.05,238,231,232.5,282168
ENIL,20141016,435,452.2,430.25,446.9,16497
ENTEGRA,20141016,3.65,3.8,3.65,3.8,3826
EON,20141016,31.25,32.3,29,29.85,20042
ERAINFRA,20141016,13.3,13.3,12.75,12.75,384529
EROSMEDIA,20141016,244.5,247.7,236,237.05,138787
ESABINDIA,20141016,577.85,609.4,577.85,591.2,1007
ESCORTS,20141016,160.35,164.5,156.1,157.45,2441634
ESL,20141016,4.4,4.6,4.4,4.45,71133
ESSAROIL,20141016,119,120.45,117.55,119.7,169591
ESSARPORTS,20141016,105,107.4,103.65,106.1,426256
ESSARSHPNG,20141016,23,23.2,22.5,22.75,554862
ESSDEE,20141016,383.9,384.7,351,355.15,194526
ESSELPACK,20141016,108.25,113.2,108,108.75,89785
ESTER,20141016,23.25,23.7,23,23.25,25237
EUROMULTI,20141016,3.25,3.25,3.25,3.25,650
EUROTEXIND,20141016,27.6,27.95,27.3,27.65,1113
EVEREADY,20141016,101.7,103.85,97.55,99.5,333274
EVERESTIND,20141016,258.75,264.4,249.15,251.5,24609
EVERONN,20141016,35,35,32.5,32.95,30172
EXCELCROP,20141016,1104.9,1108.05,1021.15,1041.4,4664
EXCELINDUS,20141016,287.4,294,257,265.2,24550
EXCELINFO,20141016,18.9,19.2,17.6,17.9,27413
EXIDEIND,20141016,169.6,172.95,164.3,166.6,2590340
FACT,20141016,30,30.65,28.5,28.8,35367
FAGBEARING,20141016,2801,2827,2740.1,2786.1,2187
FARMAXIND,20141016,1.15,1.2,1.05,1.15,67338
FCEL,20141016,11.95,11.95,11.2,11.2,1478397
FCSSOFT,20141016,0.4,0.4,0.35,0.4,345863
FDC,20141016,152.5,152.85,148.6,149.55,60208
FEDDERLOYD,20141016,64.5,65.9,63,63.2,50191
FEDERALBNK,20141016,138.9,139.6,130.2,131.5,7768151
FIEMIND,20141016,637.05,648.45,637.05,638.8,38877
FILATEX,20141016,33.3,33.5,32.5,32.5,11658
FINANTECH,20141016,220.1,229.35,202.2,210.55,624633
FINCABLES,20141016,223.4,225.8,212,213.2,188920
FINPIPE,20141016,333.2,333.2,315.55,316.95,57968
FIRSTWIN,20141016,3.75,3.75,3.7,3.7,103
FLEXITUFF,20141016,217.5,219.4,176.5,214.4,22750
FLFL,20141016,94,94.9,87.15,89.4,111802
FMGOETZE,20141016,282,286.95,272.2,282.15,4475
FMNL,20141016,11.9,12.7,10.7,10.75,13886
FORTIS,20141016,116.7,117.2,114.55,115.25,240680
FOSECOIND,20141016,956.9,956.9,900.1,902.35,1717
FRL,20141016,115.7,117.9,109.55,110.45,858687
FRLDVR,20141016,58.95,58.95,54.5,56.2,176886
FSL,20141016,40.5,40.6,39,39.3,1458993
GABRIEL,20141016,81.8,82.45,76.35,77,972261
GAEL,20141016,58,58.15,53.5,54.75,87586
GAIL,20141016,446.35,459.5,446,449.65,1400224
GAL,20141016,40.6,42.05,39.05,40.55,9366
GALLANTT,20141016,22,22.6,22,22,22359
GALLISPAT,20141016,376.4,383,373.05,376.8,28858
GAMMNINFRA,20141016,13.5,13.9,12.6,12.85,429015
GAMMONIND,20141016,33.5,34.25,32.1,32.25,227687
GANDHITUBE,20141016,190.55,190.55,176.15,181.4,4001
GANESHHOUC,20141016,146,148.6,143.1,143.3,2888
GANGOTRI,20141016,2.05,2.05,2.05,2.05,2000
GARDENSILK,20141016,37.3,38,37,37.05,7908
GARWALLROP,20141016,170,170,164.05,164.9,10725
GATI,20141016,192.4,192.45,175.05,177.35,553117
GAYAPROJ,20141016,160,163,147.25,153.15,30834
GDL,20141016,258,261.7,254.1,258.3,231250
GEECEE,20141016,35.95,36.35,35.95,36.35,80
GEINDSYS,20141016,23.2,23.4,22.5,23.4,611
GEMINI,20141016,1.85,2,1.8,1.9,12550
GENESYS,20141016,66.05,77.5,65.5,69.45,113078
GENUSPOWER,20141016,23,24.1,22.75,23.1,189448
GEOJITBNPP,20141016,42.05,43,39.65,40.9,843861
GEOMETRIC,20141016,134.4,142,126.8,130.1,861468
GESHIP,20141016,402.65,414.85,391.75,398.3,62777
GHCL,20141016,91,92.5,86.5,87.4,172499
GICHSGFIN,20141016,161.65,161.75,158.55,159.35,152830
GILLANDERS,20141016,67.7,67.7,65.6,66.75,2640
GILLETTE,20141016,2870,2870,2724,2811.1,3745
GINNIFILA,20141016,14,14,13.55,13.6,29882
GIPCL,20141016,83.6,84.5,82.1,83.25,77933
GISOLUTION,20141016,4.05,4.05,3.95,3.95,204
GITANJALI,20141016,60.75,61.9,58.25,58.6,813517
GKB,20141016,43,48.55,42,45.9,2400
GKWLIMITED,20141016,405,406,405,406,10
GLAXO,20141016,2714,2740,2672.05,2687.85,8639
GLENMARK,20141016,734.2,744.9,711.6,718.75,420474
GLOBALVECT,20141016,71.85,71.9,68.3,68.45,3392
GLOBOFFS,20141016,498.95,500,472.2,482.4,52377
GLOBUSSPR,20141016,75.35,75.5,73,73.3,43401
GLODYNE,20141016,2.9,3.2,2.9,3.15,214641
GMBREW,20141016,109.65,109.65,104.5,105.9,18061
GMDCLTD,20141016,152.7,155,148.6,152.15,223761
GMRINFRA,20141016,21.8,22,19.9,20.3,38852940
GNFC,20141016,91.85,91.85,86.1,86.75,131992
GOACARBON,20141016,94.7,95.95,88,90.15,71490
GODFRYPHLP,20141016,2808,2850.05,2780,2811.7,3291
GODREJCP,20141016,947.55,951.4,862.05,888.1,162468
GODREJIND,20141016,289.5,293.75,279.3,281.15,362108
GODREJPROP,20141016,238.5,241.3,231,233.25,111478
GOKEX,20141016,66.5,68.35,63.55,64.05,23856
GOKUL,20141016,18.75,18.75,18.05,18.5,2533
GOLDBEES,20141016,2506,2545,2506,2539.6,46791
GOLDENTOBC,20141016,21,22.5,21,21.8,2202
GOLDIAM,20141016,30.3,31,29.25,30.2,4040
GOLDINFRA,20141016,11,11.55,10.9,11.55,2062
GOLDSHARE,20141016,2501,2529,2495,2523.2,3144
GOLDTECH,20141016,7,7.5,7,7.35,3728
GPIL,20141016,145.6,150.5,144.4,145.2,14938
GPPL,20141016,158,162,157,158.45,763053
GRANULES,20141016,817,848,783,789.65,163474
GRAPHITE,20141016,91.5,93,87.2,88.8,43698
GRASIM,20141016,3376.1,3399.2,3218,3228.9,112408
GRAVITA,20141016,81.3,82.85,79.5,80,40384
GREAVESCOT,20141016,133.3,136.9,131.5,134.75,522197
GREENFIRE,20141016,1.5,1.5,1.5,1.5,3600
GREENPLY,20141016,926.55,967.2,906,911.45,3737
GREENPOWER,20141016,12.7,13.65,12.25,12.35,128121
GRINDWELL,20141016,510,515,490,490,10215
GRUH,20141016,195.05,197.5,183,185.5,640836
GSCLCEMENT,20141016,36.75,37,32.5,33.1,78310
GSFC,20141016,118,118.4,103.2,108.1,5854683
GSKCONS,20141016,5215.05,5419.95,5176.1,5218.25,17450
GSPL,20141016,87.55,90,86.4,88.95,513610
GSS,20141016,29.2,30.95,29,29.5,4562
GTL,20141016,21.4,22.2,20.85,21,151471
GTLINFRA,20141016,2.95,3,2.85,2.85,2221056
GTNTEX,20141016,10.7,10.7,10.7,10.7,100
GTOFFSHORE,20141016,100,101.5,93.5,94.05,234425
GUFICBIO,20141016,18.5,18.5,16.15,16.6,101699
GUJALKALI,20141016,202.9,205,189,190.2,112361
GUJAPOLLO,20141016,116.5,118,114.05,114.2,3088
GUJFLUORO,20141016,710,712,695.15,700.6,31371
GUJNRECOKE,20141016,8.65,8.9,8.15,8.25,3321092
GUJNREDVR,20141016,4,4.25,3.9,4,72066
GUJRATGAS,20141016,498,502,485.3,496.45,49448
GULFCORP,20141016,176.9,181.9,166.05,169.65,15040
GULFOILLUB,20141016,320,320,306.9,309.25,47303
GVKPIL,20141016,9.9,10,9.55,9.6,2816396
HANUNG,20141016,21.8,21.8,20.4,20.45,14598
HARITASEAT,20141016,111,123.8,111,111.4,526
HARRMALAYA,20141016,67.1,68.8,63.5,64.1,31574
HATHWAY,20141016,302.85,303.9,292.5,298.5,198406
HATSUN,20141016,301,308,298,300.8,2849
HAVELLS,20141016,264.05,266.2,256.1,258.75,684280
HBLPOWER,20141016,17.9,18,17.2,17.2,45889
HBSTOCK,20141016,16.5,17,16.15,16.75,3224
HCC,20141016,28.4,29.15,27.5,27.75,2664048
HCIL,20141016,29.75,30.15,27.6,28.65,46049
HCL-INSYS,20141016,78,79.2,73.6,74,1416404
HCLTECH,20141016,1722.7,1740.5,1648.05,1655.85,1283230
HDFC,20141016,1000.95,1008.8,975,981.3,3547187
HDFCBANK,20141016,868.4,874,855.05,858.85,1383271
HDFCMFGETF,20141016,2606,2635,2601.05,2624.2,2723
HDIL,20141016,73.15,76.45,73.15,74.5,12126244
HEG,20141016,281,285,276.3,279.2,23287
HEIDELBERG,20141016,88.5,89.9,84.1,86.15,468860
HELIOSMATH,20141016,142.4,145.65,132.25,133.95,438649
HERCULES,20141016,184,185.3,175.9,177.55,36740
HERITGFOOD,20141016,339.85,339.85,321,322.85,23328
HEROMOTOCO,20141016,2874,2910,2725.95,2798.95,903551
HEXATRADEX,20141016,24,25.2,23,23.75,4562
HEXAWARE,20141016,180.5,186.95,173.75,175.55,1580002
HFCL,20141016,19.7,20.35,18.65,18.8,5530852
HGS,20141016,645.55,678,636.1,641.6,35761
HIKAL,20141016,698,704.4,676.1,690.35,12317
HIL,20141016,645,669,628,629.9,19453
HILTON,20141016,20,20,18.75,19,2615
HIMATSEIDE,20141016,90.05,92.8,88.6,90.35,67609
HINDALCO,20141016,151,151,141.3,142.4,11734190
HINDCOMPOS,20141016,700.5,727,675,676.65,114
HINDCOPPER,20141016,77.7,78.5,74.6,75.45,146635
HINDDORROL,20141016,14.1,14.3,13.4,13.85,41405
HINDMOTORS,20141016,9.4,9.6,8.75,8.9,268484
HINDNATGLS,20141016,135,136,135,136,256
HINDOILEXP,20141016,58.1,60.3,57,57.25,1018654
HINDPETRO,20141016,501.9,517.9,491,496.2,2220317
HINDSYNTEX,20141016,11.05,11.8,11,11.65,10110
HINDUJAFO,20141016,48,50,46.5,48.95,488
HINDUJAVEN,20141016,288.15,292.55,285,285.4,21750
HINDUNILVR,20141016,726.05,745.6,725,730.6,1241581
HINDZINC,20141016,157.2,159.9,156.25,157.8,1288509
HIRECT,20141016,46.1,47.15,45.6,46.35,3067
HITACHIHOM,20141016,606,612.95,566.65,572.2,98953
HITECHGEAR,20141016,189.1,192.05,177,181.9,9541
HITECHPLAS,20141016,100.25,101,95.7,96.5,8117
HMT,20141016,29.5,30.85,29.15,29.35,44311
HMVL,20141016,166.1,169.95,162.15,165.25,88416
HNGSNGBEES,20141016,2024,2054.99,1985,2000,40
HOCL,20141016,24.7,25.85,23.55,23.8,68078
HONAUT,20141016,5190,5277.95,5106.5,5211.65,1110
HONDAPOWER,20141016,890,925,870,879.2,8963
HOTELEELA,20141016,22.7,22.9,21.05,21.2,468894
HOTELRUGBY,20141016,4.5,4.5,4.5,4.5,50
HOVS,20141016,157,170,157,159.2,108455
HSIL,20141016,410,413,392.5,394.85,104011
HTMEDIA,20141016,110.4,112.75,107.25,108.55,117392
HUBTOWN,20141016,114,123.9,109,115,578851
HYDROS&S,20141016,184.1,197.8,183.15,184.85,1252
IBIPL,20141016,4.05,4.1,3.85,3.85,1573415
IBPOW,20141016,12.3,12.6,12,12,1224424
IBREALEST,20141016,66.15,66.75,65.55,65.95,5712995
IBSEC,20141016,24.45,24.5,23.4,23.9,258795
IBULHSGFIN,20141016,398.15,402.7,391.75,396.6,774701
IBWSL,20141016,19.3,19.5,18.5,18.7,147887
ICICIBANK,20141016,1472,1494.1,1451.65,1460.55,2849201
ICIL,20141016,179.6,184.3,170,171.2,40150
ICNX100,20141016,82.44,82.44,81,81.14,79
ICRA,20141016,2574.95,2582,2540.95,2553.65,810
ICSA,20141016,4.15,4.35,3.9,3.9,36457
IDBI,20141016,61.6,62.4,60,60.1,2067820
IDBIGOLD,20141016,2620,2664,2605,2643.8,93
IDEA,20141016,154.35,156.45,145.25,146.9,4666839
IDFC,20141016,138.5,139.9,135,136.8,4531351
IFBAGRO,20141016,329,329,291,299.95,28080
IFBIND,20141016,325.5,340.7,315.15,320.45,126931
IFCI,20141016,33.4,33.9,32.1,32.45,5819278
IFGLREFRAC,20141016,176,177.95,168,169.9,25620
IGARASHI,20141016,280,283.6,269,271.35,52958
IGL,20141016,414.3,425,414.3,418.55,361374
IGOLD,20141016,2620,2624.25,2605.1,2612.35,412
IGPL,20141016,62.05,64,60.45,60.45,18205
IIFL,20141016,140.65,151,139.15,143.35,175205
IIFLNIFTY,20141016,804,824,800,800.8,70
IITL,20141016,89,89,89,89,975
IL&FSENGG,20141016,61.15,61.8,57.55,58.15,214498
IL&FSTRANS,20141016,171.5,173.65,169,170,141661
IMFA,20141016,231,231,205.7,209.75,6598
IMPAL,20141016,640,640,620,625,1952
IMPEXFERRO,20141016,4.3,4.3,3.9,4,95388
INDBANK,20141016,5.3,5.65,5.3,5.35,10125
INDHOTEL,20141016,95,96.95,94.95,96.05,453121
INDIACEM,20141016,104.8,108.8,102.05,102.9,2719300
INDIAGLYCO,20141016,119.7,121.7,116.6,117.35,56507
INDIANB,20141016,152,156.95,151.15,153.35,146928
INDIANCARD,20141016,120.2,121,117.5,119.8,638
INDIANHUME,20141016,296.05,300.8,294.5,296,15967
INDLMETER,20141016,34.65,36.5,34.65,35,1037
INDNIPPON,20141016,299.1,359.75,299.1,338.6,24363
INDOCO,20141016,290.65,293.85,276.05,278.15,107581
INDORAMA,20141016,23.55,23.55,22.35,22.55,11883
INDOSOLAR,20141016,6.5,6.65,6.35,6.35,402747
INDOTECH,20141016,180,185.8,176.1,178.2,3097
INDOTHAI,20141016,18,18,16.05,16.05,1200
INDOWIND,20141016,4,4.15,3.8,4,62456
INDRAMEDCO,20141016,48.7,50.4,48.6,49.95,81608
INDSWFTLAB,20141016,34.6,34.65,32.15,32.5,95264
INDSWFTLTD,20141016,8.6,8.6,8.25,8.3,8780
INDTERRAIN,20141016,345.05,355.15,336,337.35,1022
INDUSFILA,20141016,4.3,4.55,4.3,4.55,56
INDUSINDBK,20141016,649,658,641,645.35,1604023
INFINITE,20141016,182.6,190.45,176.1,178.85,93708
INFODRIVE,20141016,4,4.4,4,4.05,15451
INFOMEDIA,20141016,3,3.6,2.9,3.4,4833
INFRABEES,20141016,306.97,307.97,301.55,304.76,1533
INFRATEL,20141016,286.2,290.25,281,282.55,451090
INFY,20141016,3900.1,3938.3,3854.35,3865.3,1252174
INGERRAND,20141016,705.5,709.95,680,681.25,19857
INGVYSYABK,20141016,624.95,624.95,610.1,614.6,60058
INIFTY,20141016,81.55,83.25,81.3,82,250
INNOIND,20141016,14.3,16.2,14.3,15.6,1936
INOXLEISUR,20141016,171.8,174.5,166.2,167.55,112216
INSECTICID,20141016,700,737,660.1,669.1,27995
INVENTURE,20141016,10.8,10.9,10.15,10.5,11671
IOB,20141016,58.35,60,56.8,57.25,1487099
IOC,20141016,370,377.8,354.9,359.25,2437972
IOLCP,20141016,60.9,61.6,59.4,60,13236
IPAPPM,20141016,308.55,312.3,291.6,294.7,56618
IPCALAB,20141016,719.95,722.95,678.1,683.8,183998
IPRINGLTD,20141016,68.1,69.8,66.45,68.15,451
IRB,20141016,232.7,238.2,225.3,226.65,3237841
ISENSEX,20141016,262,262,260,260.4,125
ISFT,20141016,45.25,46.95,44.25,44.25,40884
ISMTLTD,20141016,19.45,20.5,19.4,19.4,29800
ITC,20141016,345,353.5,343.45,352.45,8503082
ITDCEM,20141016,472,473,447.45,449.35,5163
ITI,20141016,26.5,26.6,25.1,25.45,133138
IVC,20141016,21,21.2,20.4,20.55,85581
IVP,20141016,58.5,62.5,54,55.85,2957
IVRCLINFRA,20141016,15.5,15.6,14.45,14.6,1152349
J&KBANK,20141016,131.35,132.7,128.55,128.9,304895
JAGRAN,20141016,122.5,124.95,122.5,124.1,30217
JAGSNPHARM,20141016,21.9,22.4,20.8,20.95,12192
JAIBALAJI,20141016,15.2,16.15,15.1,15.1,5292
JAICORPLTD,20141016,84.25,85.75,81,81.75,865849
JAIHINDPRO,20141016,16.95,17.7,16.95,17.7,3109
JAINSTUDIO,20141016,5.85,6.35,5.85,6.35,2000
JAMNAAUTO,20141016,144.9,153,139.65,141.75,2744
JAYAGROGN,20141016,139.05,140,130.3,132.9,11078
JAYBARMARU,20141016,148.5,148.5,145,148.4,256637
JAYNECOIND,20141016,10.45,10.6,10,10.15,61230
JAYSREETEA,20141016,89.7,91,86.25,86.6,59030
JBCHEPHARM,20141016,227.9,230.5,215.3,218.75,80118
JBFIND,20141016,148.75,150,141.5,143.4,32383
JBMA,20141016,311,311,287.3,287.3,36054
JCTEL,20141016,0.65,0.7,0.65,0.65,2683
JENSONICOL,20141016,4.5,4.5,4.5,4.5,6307
JETAIRWAYS,20141016,233.5,238.65,221.25,223.35,877898
JEYPORE,20141016,82.75,82.75,82.75,82.75,202
JHS,20141016,8.8,9.2,8.55,8.55,17430
JIKIND,20141016,1.2,1.3,1.2,1.25,12530
JINDALPHOT,20141016,189,189,181.1,181.15,1371
JINDALPOLY,20141016,296.7,299.45,285,286.85,96656
JINDALSAW,20141016,80.25,82.1,76.45,77.7,488066
JINDALSTEL,20141016,155,159,150.5,151.15,4327546
JINDCOT,20141016,12.3,12.5,11.95,12.05,209275
JINDRILL,20141016,220,226,210.1,213.2,4249
JINDWORLD,20141016,119.9,120,114.5,114.95,1601
JISLDVREQS,20141016,57.6,58.9,55.65,56.2,7698
JISLJALEQS,20141016,79.35,80.75,76.5,76.95,2456602
JKCEMENT,20141016,523,544.1,507,517.2,54381
JKIL,20141016,312.2,317.15,302.95,306.5,8018
JKLAKSHMI,20141016,332.65,333.3,310.3,318.7,291057
JKPAPER,20141016,30.8,30.85,30.05,30.05,40282
JKTYRE,20141016,509,527.25,494.2,500.15,1733980
JMCPROJECT,20141016,137.45,137.45,129.8,131.45,17572
JMFINANCIL,20141016,40.3,40.45,39.2,39.45,513531
JMTAUTOLTD,20141016,146,146,127.5,129.9,2141
JOCIL,20141016,142.6,144.9,136.3,139.3,2370
JPASSOCIAT,20141016,29.8,30.1,28.1,28.8,49624430
JPINFRATEC,20141016,20.9,21.4,19.8,20.05,970515
JPOLYINVST,20141016,142.25,154,140.7,141,1712
JPPOWER,20141016,12.25,12.45,11.75,11.85,6865064
JSL,20141016,34,34.6,33.1,33.55,125548
JSWENERGY,20141016,72.05,73.35,68.6,69.3,1088675
JSWHL,20141016,836.1,855,676,835.6,45947
JSWSTEEL,20141016,1143.15,1147.3,1076.05,1093.25,1014849
JUBILANT,20141016,151.4,154.5,148.3,153.25,149392
JUBLFOOD,20141016,1221,1238.9,1199,1219.65,218623
JUBLINDS,20141016,95,95,85,85.9,1836
JUNIORBEES,20141016,168.65,169.28,163.65,165.05,10546
JUSTDIAL,20141016,1640,1658,1630,1640.95,95480
JVLAGRO,20141016,17.5,18.75,17.45,17.65,103619
JYOTHYLAB,20141016,250.5,255.9,236.65,240.25,141359
JYOTISTRUC,20141016,39.75,40.3,38.35,38.55,370398
KABRAEXTRU,20141016,68.25,68.25,66,66.3,17369
KAJARIACER,20141016,640,640,613,620.45,121258
KAKATCEM,20141016,113.3,113.3,108,108,8930
KALINDEE,20141016,85.75,89.1,85.75,87.15,62719
KALPATPOWR,20141016,147,150.6,139.15,140.1,267004
KALYANIFRG,20141016,267,267,267,267,50
KAMATHOTEL,20141016,72,77.35,72,76.45,20
KANANIIND,20141016,9.25,9.25,9.25,9.25,200
KANORICHEM,20141016,47.5,48.4,46.2,46.45,25447
KANSAINER,20141016,1945,1945,1846.15,1855,3106
KARMAENG,20141016,18,18,18,18,1000
KARURKCP,20141016,50,57.8,47.5,51.3,903
KARURVYSYA,20141016,534.5,540,519,524.9,106639
KAUSHALYA,20141016,6.15,6.15,5.4,5.4,6732
KAVVERITEL,20141016,17.55,17.85,17.4,17.55,1158
KBIL,20141016,3692,3800.05,3601.1,3784.05,3485
KCP,20141016,49.15,49.7,46.15,47.65,47747
KCPSUGIND,20141016,20.4,20.9,19.95,20.25,43951
KEC,20141016,100.4,103,100.4,101.05,210525
KECL,20141016,32.15,33,31.05,32.05,3863
KEI,20141016,32.4,32.85,30.05,30.35,77997
KEMROCK,20141016,34,34,33.8,33.8,8194
KERNEX,20141016,53.5,56.8,53.5,53.85,20567
KESARENT,20141016,30.25,30.25,30.2,30.2,1100
KESORAMIND,20141016,128.05,132.8,122.05,122.85,429729
KEYCORPSER,20141016,35.7,35.7,35.7,35.7,500
KGL,20141016,1.3,1.3,1.25,1.25,122126
KHAITANELE,20141016,76.5,77.9,71.25,71.25,1903
KHAITANLTD,20141016,12.8,12.8,12.8,12.8,122
KHANDSE,20141016,17,17.2,16.8,16.95,1290
KICL,20141016,1280.9,1300,1214.6,1248.3,1804
KIL,20141016,54.45,55.45,52.3,52.6,18105
KILITCH,20141016,26,28.35,25.7,27.7,16373
KIRIINDUS,20141016,119.2,123.4,108.5,111,132793
KIRLOSBROS,20141016,256,288,254,271.55,221056
KIRLOSENG,20141016,252.8,255,245.5,246.75,14602
KIRLOSIND,20141016,554.05,582,500,546.25,1053
KITEX,20141016,485.45,502.55,458.5,465.55,369207
KKCL,20141016,1758.35,1774.45,1705,1724.8,416
KLRF,20141016,21.75,22.75,21.75,22.75,125
KMSUGAR,20141016,3.7,3.7,3.4,3.45,19770
KNRCON,20141016,265,272.95,265,270,46873
KOHINOOR,20141016,46.9,47.85,45,45.6,51507
KOKUYOCMLN,20141016,71.45,72.65,67.65,68.25,84935
KOLTEPATIL,20141016,181.1,182.9,170.55,172.35,159226
KOPRAN,20141016,62,62.6,56.15,57.95,502038
KOTAKBANK,20141016,1008,1009.45,982.45,991.6,913990
KOTAKGOLD,20141016,2506.8,2539,2506,2535.5,2655
KOTAKNIFTY,20141016,795,799,787,787.11,8724
KOTAKPSUBK,20141016,365.55,367.55,360.15,364.76,9344
KOTARISUG,20141016,9.85,9.85,8.75,9,2997
KOTHARIPET,20141016,14.75,14.75,12.55,12.95,6888
KOTHARIPRO,20141016,256.2,259.95,241.05,244.4,7423
KOVAI,20141016,411,422.25,404.35,404.35,502
KPIT,20141016,159.2,165.95,159.2,161.75,1255065
KPRMILL,20141016,305.1,312.4,286.95,290.4,47241
KRBL,20141016,103,104.4,101.15,102.5,165626
KRISHNAENG,20141016,1.05,1.05,1.05,1.05,90
KRITIIND,20141016,8.75,9,8.75,8.75,2760
KSBPUMPS,20141016,533,533,503.05,510.95,5139
KSCL,20141016,845,845,830,832.1,46843
KSE,20141016,370,370,370,370,600
KSERASERA,20141016,13.05,13.05,13,13,581091
KSK,20141016,70.8,71.8,67.25,68.25,38873
KSL,20141016,139,141,135.05,136.35,131231
KTIL,20141016,317,318.8,284.95,287.15,8839
KTKBANK,20141016,113,116.5,110.05,110.9,1305855
KWALITY,20141016,47,48.8,46.65,47.2,319389
L&TFH,20141016,65.9,66.7,65,65.2,2415185
LAKPRE,20141016,46.2,49.7,45.4,46.85,623
LAKSHMIEFL,20141016,15,15.15,12.2,12.65,294731
LAKSHMIFIN,20141016,26.25,26.25,26.25,26.25,171
LAKSHVILAS,20141016,74.1,75.6,74.1,75.3,413712
LANCOIN,20141016,53.1,54.05,52,52.25,38962
LAOPALA,20141016,353,364,340,343.15,40176
LAXMIMACH,20141016,3879.05,3922.65,3836.2,3896.5,2267
LGBBROSLTD,20141016,641.5,651.05,639.4,641.75,16165
LGBFORGE,20141016,4.4,4.55,4.25,4.45,264609
LIBERTSHOE,20141016,291.9,296,277.75,279.95,189799
LICHSGFIN,20141016,333,335,323.5,327.65,3273813
LINDEINDIA,20141016,393.55,397,390,395.65,11937
LIQUIDBEES,20141016,999.99,1000.01,999.99,999.99,164634
LITL,20141016,7.3,7.3,6.65,6.8,3938855
LLOYDELENG,20141016,161,161,154,155.2,71469
LML,20141016,9,9,8.35,8.35,240129
LOGIXMICRO,20141016,17,17.05,15.65,15.7,23020
LOKESHMACH,20141016,37.7,38.3,37.15,37.85,936
LOTUSEYE,20141016,9.5,9.6,9.15,9.15,3595
LOVABLE,20141016,368.9,371,351.5,354.8,66454
LPDC,20141016,6.2,6.3,5.75,5.8,91199
LT,20141016,1426.65,1440,1419.5,1423.7,1475618
LUMAXAUTO,20141016,36,36.2,35.85,35.85,1206
LUMAXIND,20141016,360.9,363,346.1,349.5,3367
LUMAXTECH,20141016,234.95,238,219.4,222.8,17027
LUPIN,20141016,1320,1345,1307.65,1318.9,366995
LYKALABS,20141016,19.6,21.1,19.5,20.05,255530
LYPSAGEMS,20141016,70.15,74,69.5,71.9,33861
M&M,20141016,1275,1279.25,1210.35,1219.1,1037880
M&MFIN,20141016,278.5,281.85,275.1,277.45,1164413
M100,20141016,11.78,11.88,11.42,11.5,32631
M50,20141016,80,90.5,75.25,75.77,34428
MAANALU,20141016,30.15,31.25,30.15,31.25,15
MADHAV,20141016,35.5,37.5,35.25,35.25,1114
MADHUCON,20141016,33.4,35,33.1,33.55,106448
MADRASFERT,20141016,17.8,19,17.15,18.35,60148
MAGMA,20141016,117.3,119,110.25,111.7,39500
MAGNUM,20141016,3.5,3.7,3.3,3.65,971
MAHABANK,20141016,40.2,40.9,39.85,40.05,123317
MAHINDCIE,20141016,192.05,197.5,173.95,181.3,63061
MAHINDUGIN,20141016,457.1,472,431.05,440.45,20587
MAHLIFE,20141016,516.15,554,516.15,527.05,34044
MAHSCOOTER,20141016,888,939.95,888,915,1479
MAHSEAMLES,20141016,321.9,321.9,296,306.95,80933
MAITHANALL,20141016,171.95,174,165.65,166.05,338
MAKE,20141016,614,615.95,578.45,578.45,62848
MALUPAPER,20141016,12.1,12.1,11.05,11.4,2053
MALWACOTT,20141016,11.15,11.45,11.15,11.45,1806
MANAKSIA,20141016,106,107.7,100.15,100.75,132976
MANALIPETC,20141016,13.55,13.95,13.3,13.4,202527
MANAPPURAM,20141016,27.35,27.9,26.35,26.55,1473225
MANDHANA,20141016,253.95,259,248,248.05,14361
MANGALAM,20141016,17.35,17.65,16.9,16.95,4143
MANGCHEFER,20141016,91,94.7,91,94.05,1110692
MANGLMCEM,20141016,246.2,249.25,231,233.65,155583
MANGTIMBER,20141016,8.9,10,8.85,9.25,1848
MANINDS,20141016,73.5,75.1,66.1,67,836820
MANINFRA,20141016,23.55,24.2,23.2,23.45,21689
MANJEERA,20141016,55.7,55.7,55.7,55.7,1
MANJUSHREE,20141016,448,485,448,467.4,16748
MANUGRAPH,20141016,29.75,31.45,29.75,30.85,9300
MARALOVER,20141016,23.8,24,23.3,23.4,7135
MARG,20141016,13.25,13.35,12.9,13.15,46499
MARICO,20141016,299,304.45,297.1,299.75,364100
MARKSANS,20141016,52,57.95,51.2,53.9,6951098
MARUTI,20141016,2956.1,2980,2912,2936.85,168761
MASTEK,20141016,274,274.25,255.25,258.3,312417
MAWANASUG,20141016,10,10.8,9.45,10.25,5551
MAX,20141016,312.2,318,312.2,315,235654
MAXWELL,20141016,25,25.5,23.65,24.05,103620
MAYURUNIQ,20141016,426,426.35,420,422.85,23855
MBECL,20141016,91.45,92.2,85.55,86.85,31433
MBLINFRA,20141016,310.15,327.95,302.4,304.3,11297
MCDHOLDING,20141016,31.5,32,30.1,30.1,13565
MCDOWELL-N,20141016,2430,2439,2360,2378,201229
MCLEODRUSS,20141016,265.05,267.75,241.25,250.25,601379
MCX,20141016,758,788.2,743,748.65,478344
MEGASOFT,20141016,8.25,8.45,7.85,7.9,21140
MEGH,20141016,17.6,18.25,16.35,16.55,667862
MELSTAR,20141016,8,8,8,8,601
MERCATOR,20141016,27.3,27.8,26,26.2,499160
MERCK,20141016,801,815,793.3,796.25,8174
METKORE,20141016,6.75,7.2,6.25,6.9,14149
MGOLD,20141016,2586.8,2657,2586.8,2623.15,592
MHRIL,20141016,287,295,282,283.75,215969
MIC,20141016,4,4.15,4,4,46457
MICROSEC,20141016,77.55,85,76.05,77.1,33793
MINDACORP,20141016,535,535,500,500,29
MINDAIND,20141016,491.5,500.95,480,485,5996
MINDTREE,20141016,1045.1,1055.8,990.1,996.4,731581
MIRCELECTR,20141016,7.05,7.4,6.85,6.9,105766
MIRZAINT,20141016,42,42.75,39.85,40.2,444524
MMFL,20141016,488,510.85,481,485.4,125191
MMTC,20141016,63.25,63.95,62.1,62.4,436667
MMWL,20141016,6.8,6.8,6.3,6.4,31450
MOHITIND,20141016,35.1,35.3,33.65,33.9,24201
MOIL,20141016,288,291.5,288,291,74060
MONNETISPA,20141016,73.05,74.7,71,71.65,70695
MONSANTO,20141016,2940,2995,2826,2844.8,31895
MORARJEE,20141016,50,50.4,49,49.05,11542
MOREPENLAB,20141016,13.75,13.75,12.45,12.55,2459875
MOSERBAER,20141016,6.9,6.95,6.55,6.6,342350
MOTHERSUMI,20141016,376,378.15,359.1,362.55,1978751
MOTILALOFS,20141016,208.6,217.9,202,209.6,117859
MOTOGENFIN,20141016,35,38.3,35,38,1620
MPHASIS,20141016,410,414,399.05,406.5,74418
MPSLTD,20141016,611,625.9,595,597.35,10295
MRF,20141016,31209,31575,30132.75,30482.9,12136
MRO-TEK,20141016,11.8,11.8,11,11,9152
MRPL,20141016,59.6,60.25,59.5,59.65,658759
MSPL,20141016,21.4,21.4,20.2,20.95,9727
MTEDUCARE,20141016,138.95,146,137.75,139.55,377109
MTNL,20141016,26.85,27.1,26.05,26.25,1186810
MUDRA,20141016,12.35,12.95,12,12.75,10525
MUKANDENGG,20141016,36.3,36.3,34.6,34.7,14212
MUKANDLTD,20141016,39.7,40.15,38.5,38.85,24768
MUKTAARTS,20141016,31.3,32.45,28.6,29.8,8474
MUNJALAU,20141016,102.8,108,102.25,106.4,60572
MUNJALSHOW,20141016,182.2,192.25,179.05,181.5,31042
MURLIIND,20141016,7.9,8.45,7.9,8.05,1051
MURUDCERA,20141016,23,23.45,21.05,22.85,12091
MUTHOOTFIN,20141016,187,192.45,187,188.2,57817
MVL,20141016,1.3,1.3,1.3,1.3,33215
MYSOREBANK,20141016,476,482.8,471.25,473.9,8160
N100,20141016,241,244.05,221,232.41,1643
NAGAROIL,20141016,4.4,4.55,4,4.25,282033
NAGREEKCAP,20141016,22.8,22.8,22.5,22.5,350
NAGREEKEXP,20141016,32.25,33.8,31.25,31.6,5312
NAHARCAP,20141016,82.4,84.8,80.45,80.6,6182
NAHARINDUS,20141016,60.7,61.75,59.65,60.1,3079
NAHARPOLY,20141016,24.35,25.9,24.35,24.6,1744
NAHARSPING,20141016,100.85,100.85,95.95,96.55,27718
NAKODA,20141016,3.25,3.4,3.2,3.25,107596
NATCOPHARM,20141016,1397.3,1397.3,1320,1334.35,33984
NATHBIOGEN,20141016,129.3,131,122.85,123.55,4331
NATHSEED,20141016,5.75,6.15,5.75,6.15,2400
NATIONALUM,20141016,60.15,60.85,56.2,58.3,2012700
NATNLSTEEL,20141016,21.15,22.6,21.15,22,10894
NAUKRI,20141016,900,900,842,849.95,230597
NAVINFLUOR,20141016,615.2,616,602.1,603,2941
NAVNETEDUL,20141016,96.85,97.6,96.05,96.65,78018
NBCC,20141016,727,737,682.55,689.25,957281
NBVENTURES,20141016,223.9,232.65,218,220.9,22145
NCC,20141016,42,42.95,39,39.65,901472
NCLIND,20141016,35,35.45,34.45,35.05,4698
NCOPPER,20141016,2,2,1.75,1.95,20528
NDL,20141016,43.8,43.95,42,43.4,64791
NDTV,20141016,125,129.75,118,119.35,539823
NECLIFE,20141016,35.9,36,31.55,32.6,429534
NEHAINT,20141016,10.55,10.6,9.5,9.9,27616
NELCAST,20141016,30,30,28.55,28.75,10839
NELCO,20141016,84.6,91,81.55,82.5,433042
NEOCORP,20141016,23.45,23.45,21.25,21.8,96882
NEPCMICON,20141016,3.45,3.45,3.2,3.35,8000
NESCO,20141016,1222,1240.05,1200,1203.5,4673
NESTLEIND,20141016,5922,5975,5705,5749.75,23362
NET4,20141016,4.45,4.65,4.4,4.65,1387
NETWORK18,20141016,48.65,49.4,46.25,46.9,406076
NEULANDLAB,20141016,453.05,462.8,436.1,447.7,10569
NEXTMEDIA,20141016,7,7.6,7,7,3962
NEYVELILIG,20141016,82.6,84,82,82.7,44492
NFL,20141016,33,33.85,32,32.35,214362
NGCT,20141016,2,2,1.8,1.8,35221
NHPC,20141016,19.05,19.55,18.9,19,7106784
NIBL,20141016,20,20.7,20,20,10668
NICCO,20141016,0.9,0.9,0.9,0.9,260
NIFTYBEES,20141016,795,799.5,784.45,786.86,39930
NIITLTD,20141016,49.8,51.2,48.05,48.5,511014
NIITTECH,20141016,382.15,385,366,376.95,307644
NILKAMAL,20141016,348,353.1,333.1,339,13013
NIPPOBATRY,20141016,613.85,624.75,570.05,606,935
NITCO,20141016,20.55,22.7,20.55,21.5,17779
NITESHEST,20141016,13.6,13.8,13,13.15,65783
NITINFIRE,20141016,68.5,68.5,64.5,65.35,86326
NITINSPIN,20141016,26.35,26.4,24.45,24.6,94777
NMDC,20141016,153,159.7,152.25,157.6,4925016
NOCIL,20141016,39.5,40.2,36.5,37.05,1538904
NOIDATOLL,20141016,31.55,32.4,31.55,32,270191
NOL,20141016,55.75,55.75,48.1,50.2,463
NORBTEAEXP,20141016,6.35,6.35,6.2,6.35,2118
NOVOPANIND,20141016,40,41.6,40,41.5,1000
NRBBEARING,20141016,129.7,131.35,121,124.05,126425
NSIL,20141016,761,780,761,762.05,630
NTPC,20141016,142,142.2,137.4,138.25,7677274
NUCLEUS,20141016,213,225.75,208,211.25,224769
NUTEK,20141016,0.7,0.75,0.65,0.65,241320
OBEROIRLTY,20141016,211,213.4,203,206.9,110013
OCL,20141016,318.15,318.15,306,309.55,3854
OFSS,20141016,3215,3220,3163.4,3205.65,23355
OIL,20141016,583.35,587.7,561.05,567.9,565655
OILCOUNTUB,20141016,44.55,47.45,44.5,45.1,71175
OISL,20141016,29.7,29.7,24.5,26.05,25842
OMAXAUTO,20141016,47.75,49.15,46.3,47.6,10755
OMAXE,20141016,127.5,129,125,127,397051
OMKARCHEM,20141016,140.55,142.95,140.2,141.8,88348
OMMETALS,20141016,26.8,26.9,25.55,25.75,15020
OMNITECH,20141016,11.2,11.4,10.15,11,27081
ONELIFECAP,20141016,199.5,210,199.5,209.5,424711
ONGC,20141016,398.1,408.5,395,397.1,6089851
ONMOBILE,20141016,31.4,31.5,29,30,291654
ONWARDTEC,20141016,51.05,53.8,50,50.25,3403
OPTOCIRCUI,20141016,19.95,19.95,18.9,19,1477054
ORBITCORP,20141016,14.15,14.45,13.8,13.9,227334
ORBTEXP,20141016,315.05,319,277,283.7,12744
ORCHIDCHEM,20141016,71.6,72.65,69.05,69.4,459763
ORIENTABRA,20141016,22.85,23,22,22.1,39188
ORIENTALTL,20141016,2.9,2.9,2.7,2.7,450
ORIENTBANK,20141016,239.8,247.35,232.2,234.8,2277925
ORIENTBELL,20141016,80.5,82.2,79.8,80.6,1775
ORIENTCEM,20141016,126,127.2,124.05,126.05,219646
ORIENTHOT,20141016,23.1,23.45,22.15,22.55,8871
ORIENTLTD,20141016,120,124,118,121,5847
ORIENTPPR,20141016,30.8,30.8,30,30.05,106080
ORIENTREF,20141016,88,88.55,83.5,83.95,25668
ORISSAMINE,20141016,3360,3447.95,3307.7,3320.2,1491
OSWALMIN,20141016,20.9,20.9,20.9,20.9,20
OUDHSUG,20141016,20.2,20.3,19.3,19.45,1650
PAEL,20141016,10,10.5,9.6,9.6,885
PAGEIND,20141016,9360,9599,9058.95,9208.1,14866
PALRED,20141016,16.2,16.45,16.2,16.35,15960
PANACEABIO,20141016,168.9,171.85,162.1,163.55,17919
PANAMAPET,20141016,59,60.8,58.5,58.65,6407
PANASONIC,20141016,177,178.3,173,177.25,21351
PANCARBON,20141016,244.7,254,219.2,222.7,72203
PANCHSHEEL,20141016,30.65,30.65,30.65,30.65,100
PANORAMUNI,20141016,12,12.8,12,12.15,23526
PAPERPROD,20141016,186.05,189.5,177,181.8,40721
PARABDRUGS,20141016,13.55,15,13.4,13.55,86254
PARACABLES,20141016,2.75,2.9,2.75,2.75,51771
PARAPRINT,20141016,0.9,0.9,0.9,0.9,2200
PARASPETRO,20141016,0.35,0.4,0.35,0.35,3252
PARRYSUGAR,20141016,20,21.5,20,20.55,72
PARSVNATH,20141016,20.4,20.65,19.8,20.05,334438
PATELENG,20141016,91.65,93.85,90.1,90.8,91011
PATINTLOG,20141016,69.45,71.9,64.05,65,115263
PATSPINLTD,20141016,9.6,9.9,9.45,9.9,803
PBAINFRA,20141016,18.2,18.2,17.9,18.15,1275
PCJEWELLER,20141016,212.45,212.45,199,202.55,520689
PDPL,20141016,24.6,27,24.6,26.25,15971
PDUMJEIND,20141016,11.35,11.35,11.35,11.35,10
PDUMJEPULP,20141016,13.9,14.3,13.9,14.2,3717
PEARLPOLY,20141016,13,13,12.4,12.4,250
PEL,20141016,701.2,705.2,674.3,675.6,85710
PENIND,20141016,55.05,56.9,51.6,52.35,1361531
PENINLAND,20141016,33.3,33.75,32.1,32.35,135179
PERSISTENT,20141016,1475,1500,1333.05,1347.25,125048
PETRONENGG,20141016,105,108.6,102.7,104.65,815
PETRONET,20141016,179.7,186.9,176,185.25,1708388
PFC,20141016,246.25,251.75,241,242.25,2762162
PFIZER,20141016,1568.25,1585,1515,1525.95,9403
PFOCUS,20141016,48.75,49.05,48.4,48.6,547820
PFRL,20141016,122.05,123.05,118.35,118.95,10975
PFS,20141016,43.1,43.7,42.6,42.95,1991942
PGEL,20141016,83.55,90,83.55,85.7,1753
PGHH,20141016,5299.45,5299.45,5152.05,5200.3,3242
PGIL,20141016,230,230.5,226.45,229.65,5278
PHILIPCARB,20141016,113.8,119.25,113.6,114.05,152235
PHOENIXLL,20141016,128.8,129.7,124.6,125.1,21030
PHOENIXLTD,20141016,360.3,366,355.85,360.5,24007
PIDILITIND,20141016,384,395.85,377.5,381.8,377176
PIIND,20141016,412.85,414.9,401.1,407.3,147991
PILANIINV,20141016,1459.95,1459.95,1400,1412.25,132
PILIND,20141016,16,16.9,15.9,16.4,91808
PIONDIST,20141016,32.95,32.95,32.95,32.95,162
PIONEEREMB,20141016,10,10.65,10,10.05,759
PIPAVAVDOC,20141016,43.4,44.25,41.65,41.65,547785
PIRPHYTO,20141016,32.65,33.85,32.6,32.6,38815
PITTILAM,20141016,68.45,68.45,63.25,64.9,4626
PLASTIBLEN,20141016,239.15,246.95,232.2,237.7,9906
PLETHICO,20141016,42.6,43.8,40.9,41,42831
PNB,20141016,918,933.9,913,916.95,848904
PNBGILTS,20141016,21.75,22.5,21.75,22.25,290585
PNC,20141016,18.65,18.85,18,18,3611
POCHIRAJU,20141016,29.2,30.4,27.35,28.4,35840
POLARIS,20141016,179.9,183,176.05,176.05,93295
POLYMED,20141016,828,834.1,816.4,825.25,13977
POLYPLEX,20141016,261,265.8,243.2,245.15,103687
PONDYOXIDE,20141016,37.5,37.5,35.05,35.4,10674
PONNIERODE,20141016,213.65,213.65,203,203,367
POWERGRID,20141016,136,136.15,132.5,133.95,6335989
PPAP,20141016,118.7,127.6,115.2,119,198588
PRADIP,20141016,2.85,3,2.7,2.75,20980
PRAENG,20141016,9.75,9.85,9.15,9.25,50187
PRAJIND,20141016,62.8,64.75,61.2,61.75,545367
PRAKASH,20141016,53.5,60.85,53.5,55.5,1333070
PRAKASHCON,20141016,2.6,2.6,2.45,2.5,243347
PRAKASHSTL,20141016,115,115.95,112.75,112.8,10966
PRATIBHA,20141016,50.65,51.5,43.3,46.4,233689
PRECOT,20141016,70.05,71.95,69.75,69.75,2659
PRECWIRE,20141016,130.5,131,120.5,123.1,12088
PREMIER,20141016,64.4,67,63.8,64.35,26908
PRESSMN,20141016,20.2,20.2,18.45,19.2,6581
PRESTIGE,20141016,229,229.8,221,223.75,189472
PRICOL,20141016,56.5,56.5,51,51.4,352932
PRIMESECU,20141016,5.7,6.3,5.4,6.25,530
PRISMCEM,20141016,76.25,78.7,73.75,75.75,181618
PRITHVI,20141016,4.5,4.5,4.15,4.5,21585
PRITHVISOF,20141016,24,25.1,22.05,22.1,1008
PROVOGE,20141016,8.55,8.75,8.3,8.4,45353
PROZONINTU,20141016,16.15,17.5,16.15,16.95,8837
PSB,20141016,54.1,54.9,53.2,53.45,101458
PSL,20141016,17.55,18.2,17.5,17.6,36017
PSUBNKBEES,20141016,383.5,388,372.2,379.14,1953
PTC,20141016,82.8,83.8,80.25,81.25,738723
PTL,20141016,47.95,47.95,44.2,45,5935
PUNJABCHEM,20141016,121.4,122.7,115.3,117.45,1731
PUNJLLOYD,20141016,36.5,37.35,34.9,35.15,1303864
PURVA,20141016,95.05,102,95.05,96.9,153276
PVP,20141016,10.25,10.45,9.55,9.7,460968
PVR,20141016,631,645,611,629.9,57148
QGOLDHALF,20141016,1271,1288.9,1270.05,1278.1,954
QNIFTY,20141016,823,823,820.5,821.6,17
QUINTEGRA,20141016,1.8,1.8,1.8,1.8,31
RADAAN,20141016,1.1,1.1,1.1,1.1,530
RADICO,20141016,89,89.45,84.5,85.5,211514
RAIN,20141016,45.6,47.2,45.2,45.4,398643
RAINBOWPAP,20141016,82.7,82.7,78.2,79.15,61669
RAIREKMOH,20141016,104,104,92.2,101.7,15915
RAJESHEXPO,20141016,119.1,122.7,117.5,118.3,218595
RAJOIL,20141016,1.7,1.75,1.65,1.65,45704
RAJPALAYAM,20141016,342.3,342.3,330,330.2,957
RAJRAYON,20141016,0.45,0.45,0.45,0.45,24120
RAJSREESUG,20141016,24,24.9,23,23.3,13565
RAJTV,20141016,120,121.9,119.25,119.75,309094
RAJVIR,20141016,76.95,84.8,76,76,1006
RALLIS,20141016,242.15,245.95,222.35,226.4,377264
RAMANEWS,20141016,7.85,8.05,7.6,7.75,21624
RAMCOCEM,20141016,306,313.8,305.05,310,37711
RAMCOIND,20141016,66,67,63.65,64.3,53928
RAMCOSYS,20141016,473,473,428.65,428.65,9410
RAMKY,20141016,51.2,52.5,49.5,49.95,18746
RAMSARUP,20141016,2.1,2.25,2.1,2.25,1018
RANASUG,20141016,3.2,3.3,3.1,3.25,57429
RANBAXY,20141016,595.05,605.55,585.5,589.2,669284
RANEENGINE,20141016,499.8,499.8,470,475,1193
RANEHOLDIN,20141016,639,639,559,571.35,7552
RASOYPR,20141016,6.3,6.3,6.3,6.3,38641
RATNAMANI,20141016,462,475.25,448,454.5,10092
RAYMOND,20141016,467.5,468.15,454.1,459.3,218661
RBL,20141016,320,323.8,306.1,315.3,5953
RCF,20141016,53.1,55,52.35,52.85,792653
RCOM,20141016,101.65,103.7,97.85,98.6,5243769
RECLTD,20141016,256.85,263,252.05,253.9,2565950
REDINGTON,20141016,95.75,97.5,91.5,94.1,259402
REFEX,20141016,6.25,6.8,6.25,6.35,3936
REIAGROLTD,20141016,2.5,2.65,2.45,2.45,1862001
REISIXTEN,20141016,0.4,0.4,0.35,0.4,10254
RELAXO,20141016,503.95,503.95,486.1,490.85,15274
RELBANK,20141016,1665.05,1675,1650.05,1673.4,86
RELCAPITAL,20141016,443,460.35,432.1,436.05,3379390
RELCNX100,20141016,82.4,82.45,82.4,82.45,39
RELCONS,20141016,30.6,30.6,29.85,29.85,150
RELDIVOPP,20141016,20.7,20.7,20.15,20.15,212
RELGOLD,20141016,2441,2469.85,2437.8,2460.85,2507
RELIANCE,20141016,951.65,956.9,928,931,4347008
RELIGARE,20141016,343,365.9,341.5,350.2,85716
RELIGAREGO,20141016,2781,2781,2580,2608.7,184
RELINFRA,20141016,564,578.7,542,546.1,2913194
RELNIFTY,20141016,79.87,79.87,79.87,79.87,37
REMSONSIND,20141016,30.2,30.2,30.2,30.2,31
RENUKA,20141016,16.2,16.45,15.7,15.85,2718106
REPCOHOME,20141016,467.5,475,446.1,451.05,37388
REPRO,20141016,249,256.2,244.1,247.05,3558
RESPONIND,20141016,85.9,87.7,84,84.5,36082
REVATHI,20141016,320,320,312,312.85,288
RICOAUTO,20141016,34,34,31.65,32,580488
RIIL,20141016,492,506.9,480.25,482.55,259354
RJL,20141016,60.05,60.6,58.05,58.65,2956
RKDL,20141016,6.05,6.3,6,6.1,18209
RKFORGE,20141016,230.7,230.7,220,220.65,23255
RMCL,20141016,36.55,37.35,33.65,35.05,81066
RML,20141016,440.3,464,440.25,456.1,30067
RMMIL,20141016,1.6,1.6,1.5,1.5,79359
ROHITFERRO,20141016,10.15,10.15,9.55,9.6,67649
ROHLTD,20141016,45,46.6,44.9,45.2,1821
ROLTA,20141016,115,115,109.1,110.05,1146236
ROSSELLIND,20141016,67.55,73.5,67.5,68.35,5764
RPGLIFE,20141016,121,121.7,112.15,115.5,14963
RPOWER,20141016,70.2,70.95,68.3,68.75,3987514
RPPINFRA,20141016,127.1,130,125.1,127.05,35870
RSSOFTWARE,20141016,722,770,721.75,731,901834
RSWM,20141016,190.1,192.8,180.05,181.85,29701
RSYSTEMS,20141016,52.15,53.25,51.3,52.8,41401
RUBYMILLS,20141016,280.15,285,274.6,277.75,867
RUCHINFRA,20141016,11.7,11.95,11.6,11.9,9016
RUCHIRA,20141016,22.2,22.95,20.85,21.15,2409
RUCHISOYA,20141016,35.5,35.85,33.9,34.25,195570
RUPA,20141016,221.25,224.85,213,216.65,1998
RUSHIL,20141016,44.9,45.4,43,43.1,11318
SABERORGAN,20141016,174.9,182,171.5,172,7668
SABTN,20141016,142.1,142.2,133,137.55,17618
SADBHAV,20141016,216,220,208.6,211.3,172224
SAGCEM,20141016,334.1,344.9,334.1,344.9,355
SAHPETRO,20141016,28.65,28.65,26.6,27.25,46704
SAIL,20141016,76.7,78.6,75.75,76.35,6233176
SAKHTISUG,20141016,16.25,16.25,15.7,15.75,27212
SAKSOFT,20141016,169.05,175,168.8,168.8,2418
SAKTHIFIN,20141016,16.5,17,16.3,16.4,4573
SAKUMA,20141016,22.45,23.5,22.45,23.5,270
SALORAINTL,20141016,38.8,39.7,37,39,4650
SALSTEEL,20141016,2.4,2.6,2.4,2.45,10894
SAMINDUS,20141016,15.3,15.3,15.3,15.3,1
SANDESH,20141016,444.75,455,415.25,424.25,10503
SANGAMIND,20141016,79.5,80.9,77.6,78,5806
SANGHIIND,20141016,60.9,61.7,56.6,56.7,154359
SANGHVIFOR,20141016,38,38.95,35.9,37.05,17125
SANGHVIMOV,20141016,165,165,157.1,159.85,6207
SANOFI,20141016,3250.05,3319.9,3249,3272.45,2089
SANWARIA,20141016,8.4,8.8,8.15,8.25,59548
SARDAEN,20141016,166.45,168,156,158.2,33545
SAREGAMA,20141016,137,145.5,136.5,137.15,27928
SARLAPOLY,20141016,409,409,355.15,359.65,1914
SASKEN,20141016,277.95,282.7,270,270.85,192261
SATHAISPAT,20141016,43.8,43.8,41.2,42,9941
SAVERA,20141016,39,40.95,37.6,40.75,6955
SAYAJIHOTL,20141016,118.05,118.05,118.05,118.05,80
SBBJ,20141016,554.4,567.75,542,548.25,9549
SBIGETS,20141016,2566.05,2595,2566.05,2589.4,4252
SBIN,20141016,2500.25,2554.8,2452.4,2466.4,1907395
SBT,20141016,435.05,438,428.75,430.2,15952
SCHNEIDER,20141016,154.5,156.4,146.5,147.2,38474
SCI,20141016,57.7,57.95,55.25,55.55,414418
SDBL,20141016,204.5,205.5,200.2,201.65,21166
SEAMECLTD,20141016,138.7,139.75,132.55,135.05,43101
SEINV,20141016,279.55,292.7,270,277.5,13521
SELAN,20141016,479,481.3,450.1,452.4,54999
SELMCL,20141016,4.1,4.1,3.95,4,120519
SEPOWER,20141016,5.85,5.85,5.2,5.2,1550
SERVALL,20141016,3.9,4.3,3.9,4,5620
SESHAPAPER,20141016,211.2,211.2,205.05,206.4,1674
SFCL,20141016,76,76,73.1,74.05,14251
SGFL,20141016,2.4,2.45,2.25,2.25,1050
SGJHL,20141016,27,27.3,26.25,26.5,20053
SGL,20141016,1.8,1.8,1.8,1.8,1
SHAHALLOYS,20141016,5.95,6.45,5.95,6.4,152
SHAKTIPUMP,20141016,244.95,249.5,231.1,236.8,61882
SHALPAINTS,20141016,170.7,178.8,160.15,163.15,375967
SHANTIGEAR,20141016,115.5,117.9,111.95,112,31651
SHARDACROP,20141016,256,258,234.5,237.4,519000
SHARIABEES,20141016,177.7,181.75,177.7,181.75,32
SHARONBIO,20141016,68.5,68.5,65.05,65.85,89928
SHASUNPHAR,20141016,189.8,195.95,188,191.85,544889
SHEMAROO,20141016,153.8,154.85,147,148.65,34505
SHILPAMED,20141016,534.9,544.95,516,519.75,11346
SHILPI,20141016,70.3,72.55,65.65,65.65,366472
SHIRPUR-G,20141016,82,82,80,80,2065
SHIV-VANI,20141016,11,11.2,10.7,10.85,38926
SHIVAMAUTO,20141016,314,329.5,307.1,311.65,18201
SHIVTEX,20141016,37.1,38,37.1,37.4,1428
SHLAKSHMI,20141016,7.5,7.5,6.95,7,6852
SHOPERSTOP,20141016,539.45,545,521.1,533.7,32373
SHREECEM,20141016,8311,8644,8152,8281.35,30125
SHREERAMA,20141016,7.1,7.1,6.8,6.85,5820
SHRENUJ,20141016,59.05,59.5,56.5,57,53230
SHREYANIND,20141016,31.3,31.3,31.3,31.3,100
SHREYAS,20141016,90,92.7,86.45,90.1,15694
SHRIASTER,20141016,7.5,7.5,7.5,7.5,6
SHRIRAMCIT,20141016,1634.95,1669.95,1600.3,1634,23800
SHRIRAMEPC,20141016,32.45,32.45,30.3,30.65,19569
SHYAMTEL,20141016,32.85,32.85,32.2,32.3,1205
SICAGEN,20141016,17.7,17.7,16.9,17.15,12955
SICAL,20141016,109.45,112,103,104.8,2833
SIEMENS,20141016,807.9,818,768.8,778.3,240890
SIGNETIND,20141016,286,294,282.95,288.45,12435
SIL,20141016,16.55,16.55,16.55,16.55,100
SILINV,20141016,74.95,74.95,74.95,74.95,1
SIMBHSUGAR,20141016,12.2,14.75,12.2,13,2319
SIMPLEX,20141016,46.15,48.8,46.15,46.95,5080
SIMPLEXCAS,20141016,41.75,42,41.7,42,51
SIMPLEXINF,20141016,270.05,273,242.8,248.6,24053
SINTEX,20141016,84,86,80.1,80.9,9792707
SITASHREE,20141016,9.8,10.15,9.7,9.95,6125
SITICABLE,20141016,25,25.85,25,25.5,282767
SIYSIL,20141016,719,720.55,705.1,713.8,4471
SJVN,20141016,22.4,22.55,22.2,22.35,373626
SKFINDIA,20141016,1129.45,1129.45,1075,1085,33661
SKIL,20141016,27.05,28.2,23.6,24.15,30382
SKMEGGPROD,20141016,50.25,50.25,48,50.15,370816
SKSMICRO,20141016,291.5,297.3,279.25,281,1152314
SKUMARSYNF,20141016,4.3,4.4,4.05,4.15,533131
SMARTLINK,20141016,88,88.95,78.5,80.2,193999
SMLISUZU,20141016,948.45,968.7,893.05,893.05,45786
SMPL,20141016,3.4,3.55,3.4,3.4,81313
SMSPHARMA,20141016,505,519.75,491.95,493.35,6188
SNOWMAN,20141016,83.7,84.35,76.35,78.7,1152262
SOBHA,20141016,407.5,411.4,390,391.15,163375
SOLARINDS,20141016,2430,2470,2389.85,2406.85,2176
SOMANYCERA,20141016,308.05,366,308.05,334.8,557922
SOMATEX,20141016,4.3,4.3,4.3,4.3,500
SONASTEER,20141016,52.8,52.8,51.05,51.4,252976
SONATSOFTW,20141016,129.8,129.8,122.55,122.9,212037
SOTL,20141016,795,801,743,762.5,9506
SOUISPAT,20141016,0.25,0.3,0.25,0.25,546121
SOUTHBANK,20141016,26,26.65,25.6,25.8,2057180
SPARC,20141016,194.65,194.95,187.1,187.85,209412
SPECIALITY,20141016,156.5,159.85,150,150.35,74292
SPENTEX,20141016,5.4,5.4,5.2,5.2,1000
SPIC,20141016,25.25,25.5,23.75,24,598691
SPICEMOBI,20141016,42.25,43.2,37.15,37.15,60260
SPLIL,20141016,10.45,10.5,10.25,10.3,2805
SPMLINFRA,20141016,82,86.5,81.1,82.25,14466
SPYL,20141016,1.95,1.95,1.85,1.95,44415
SQSBFSI,20141016,585,606.9,580,595.25,84165
SREEL,20141016,255,257.25,255,255,4256
SREINFRA,20141016,42.2,43.85,41.55,41.85,496333
SRF,20141016,693,696,650.45,656.25,65736
SRGINFOTEC,20141016,0.35,0.35,0.3,0.35,4090
SRHHYPOLTD,20141016,67.95,67.95,57.25,59.25,2389
SRSLTD,20141016,26.65,26.7,25.2,25.65,116743
SRTRANSFIN,20141016,891,918.75,857.3,872.55,413881
SSLT,20141016,245.05,248.8,237.2,239.15,5968437
SSWL,20141016,285,288.55,275,277.65,5459
STAR,20141016,688,688,642,647.1,808129
STARPAPER,20141016,9.85,11.55,9.85,10.45,2470
STCINDIA,20141016,193,195.25,185.05,187.4,50930
STEL,20141016,28.35,28.65,27.75,28.6,381
STERLINBIO,20141016,8.15,8.5,8.15,8.2,58907
STERTOOLS,20141016,355.05,361.75,343.1,346.4,812
STOREONE,20141016,52,52.55,47.2,47.85,9191
STRTECH,20141016,73.3,73.3,67.1,67.9,751204
STYABS,20141016,575,577.5,555.5,559.35,5572
SUBEX,20141016,9.1,9.1,8.35,8.4,433943
SUBROS,20141016,63.05,67.7,62.45,63.05,44979
SUDAR,20141016,39.85,40.8,38.4,38.95,63671
SUDARSCHEM,20141016,88.15,90.9,84.5,85.45,39817
SUJANATWR,20141016,15.2,15.55,14.5,14.6,76496
SUJANAUNI,20141016,2.15,2.25,2.1,2.15,134809
SUMEETINDS,20141016,15,15.2,14.75,14.8,13387
SUMMITSEC,20141016,271.05,302,271.05,278,15660
SUNCLAYLTD,20141016,1536.7,1546.55,1520,1520.25,1451
SUNDARAM,20141016,2.05,2.1,1.75,1.85,624672
SUNDARMFIN,20141016,1300.95,1334.95,1262,1288.65,94531
SUNDRMBRAK,20141016,280.8,287.55,267,270.2,985
SUNDRMFAST,20141016,168,168,154,156.35,297001
SUNFLAG,20141016,26.25,28.5,26.25,27.4,16696
SUNILHITEC,20141016,142.85,146.95,137,138,32580
SUNPHARMA,20141016,801.9,813,792,796.65,1845073
SUNTECK,20141016,307.55,312.8,296.5,303.3,19181
SUNTV,20141016,304.75,312,301.95,306.1,794848
SUPER,20141016,339,389,321.55,321.9,118
SUPERHOUSE,20141016,269.55,274,243,246.35,17481
SUPERSPIN,20141016,7.1,7.2,6.8,6.9,24741
SUPPETRO,20141016,88.5,88.5,83.3,84.75,61414
SUPRAJIT,20141016,117.5,119.45,115.5,116.25,14381
SUPREMEIND,20141016,606.05,625,599.15,602.55,34344
SUPREMEINF,20141016,316,316,295,300.75,4431
SUPREMETEX,20141016,11.1,11.65,11.1,11.6,104276
SURANAT&P,20141016,49,49,42,43.5,7347
SURANAVEL,20141016,99,99,93,94.7,37481
SURYAJYOTI,20141016,9.4,9.45,9.4,9.4,600
SURYALAXMI,20141016,113.35,114,108,110.2,6572
SURYAROSNI,20141016,91.3,92.15,88.1,88.55,55674
SUTLEJTEX,20141016,373.9,377.95,364.1,366.25,4999
SUVEN,20141016,186.5,186.65,178.05,180.4,577152
SUZLON,20141016,12.75,13.05,12.05,12.1,16217777
SWANENERGY,20141016,57.85,57.85,55.7,55.85,319022
SWARAJENG,20141016,998,998,971,976.2,2963
SWELECTES,20141016,427.1,429.95,405.3,408.55,3706
SYMPHONY,20141016,1566,1575,1438.7,1465.6,93184
SYNCOM,20141016,6.85,7.4,6.75,6.75,391522
SYNDIBANK,20141016,114,116.8,110.25,111.7,1616591
TAINWALCHM,20141016,26.45,26.45,25.5,25.75,2867
TAJGVK,20141016,107,110,103.5,105.65,14960
TAKE,20141016,38.35,39.2,35.45,36.1,80215
TALBROAUTO,20141016,100.25,102,96.2,98,63441
TALWALKARS,20141016,199.7,203.6,192.1,194.2,43443
TANLA,20141016,18.6,20.45,18.6,19.2,805109
TANTIACONS,20141016,21.8,21.8,20.1,21,2230
TARAJEWELS,20141016,96,97.5,92.05,93.45,3304
TARAPUR,20141016,7.9,8.55,7.7,7.95,2129
TARMAT,20141016,25.3,25.3,24.6,24.75,1600
TATACHEM,20141016,390.5,403.5,384,387.5,738250
TATACOFFEE,20141016,920,925,906,909.85,47244
TATACOMM,20141016,383,387.15,352.35,362.5,386607
TATAELXSI,20141016,613,626,595.25,598.5,367694
TATAGLOBAL,20141016,156.05,158.25,151.05,152.35,2254205
TATAINVEST,20141016,562,563.95,548.3,550.7,32382
TATAMETALI,20141016,137,142.8,126.35,128.45,762563
TATAMOTORS,20141016,485.45,501.1,481.7,483.8,6573240
TATAMTRDVR,20141016,313.05,322.4,301.3,304.3,2347645
TATAPOWER,20141016,86.05,86.2,83.15,83.75,3898781
TATASPONGE,20141016,884,884,831.25,838.85,615209
TATASTEEL,20141016,460.8,467.6,436,439.1,8266426
TBZ,20141016,154.4,156.4,151.8,152.5,38359
TCI,20141016,205.5,206,191,195.1,79341
TCIDEVELOP,20141016,249.9,260,242,248.55,218
TCIFINANCE,20141016,32.75,32.75,27.1,27.5,10954
TCS,20141016,2730,2758.6,2664.25,2678.1,1924007
TDPOWERSYS,20141016,362,374.9,335.4,341.35,17266
TECHM,20141016,2380.9,2390.9,2284.05,2305.35,874494
TECHNO,20141016,281.9,282,272.95,274.25,5643
TECHNOFAB,20141016,122.1,125,121.1,122.2,2356
TECPRO,20141016,11.2,11.5,11.05,11.15,10489
TEXINFRA,20141016,40.05,41.3,38.65,39.15,104304
TEXMOPIPES,20141016,16.7,17.25,16,16.2,140438
TEXRAIL,20141016,85,85.35,82.15,83.6,316243
TFCILTD,20141016,41.5,43.1,40.25,40.6,158371
TFL,20141016,6.5,6.5,6.5,6.5,1
TGBHOTELS,20141016,59,61,57,57.05,1664
THANGAMAYL,20141016,170,176.5,163.65,170.5,3011
THEBYKE,20141016,154.05,155.95,153.95,154.85,165627
THEMISMED,20141016,130,135.9,130,132.3,3445
THERMAX,20141016,839.2,853,833.5,846,11907
THIRUSUGAR,20141016,55.1,55.1,52,53.05,33041
THOMASCOOK,20141016,147.45,152.8,145.6,147.05,689581
THOMASCOTT,20141016,11.4,12.4,11.4,11.4,120
TI,20141016,43,44.4,42.5,42.85,133771
TIDEWATER,20141016,14852,15141,14740,14841.2,631
TIIL,20141016,190,192,187.1,189.95,47947
TIJARIA,20141016,3.25,3.25,3.25,3.25,100
TIL,20141016,383,402,376,389.05,20043
TIMBOR,20141016,5.8,5.8,5.55,5.6,14961
TIMESGTY,20141016,28.5,28.5,28.5,28.5,100
TIMETECHNO,20141016,48.15,48.6,46,46.8,93439
TIMKEN,20141016,392,394.7,382.05,384.75,64765
TINPLATE,20141016,73.95,78,73.3,76.85,565412
TIPSINDLTD,20141016,60,61.2,56.1,56.25,14792
TIRUMALCHM,20141016,101.15,103.75,97.75,98.85,28986
TITAN,20141016,387.8,391,365.2,369.05,841426
TNPETRO,20141016,12.9,13.65,12.9,13.05,29979
TNPL,20141016,140.4,143,137.1,137.9,52997
TNTELE,20141016,5.65,5.65,5.4,5.4,2
TODAYS,20141016,3.2,3.25,3,3.25,945
TOKYOPLAST,20141016,27,28,25.8,26.4,5522
TORNTPHARM,20141016,840.35,844.75,822.95,834.3,95480
TORNTPOWER,20141016,141.35,143.25,137,138.25,354100
TREEHOUSE,20141016,496.8,503.75,490.7,495.7,21561
TRENT,20141016,1352.3,1377.7,1300,1310.4,5588
TRF,20141016,307.85,307.85,283.05,286.5,19971
TRIDENT,20141016,32.6,34.3,30.95,31.35,986841
TRIGYN,20141016,48.75,50.6,47.4,47.75,51891
TRIL,20141016,166,170,164,164.3,2759
TRITURBINE,20141016,91.65,91.65,85.65,86.65,40810
TRIVENI,20141016,21.7,22.3,21.45,21.7,57531
TTKHEALTH,20141016,770,790.4,739,749.25,10035
TTKPRESTIG,20141016,3969,3999.95,3864,3881.25,10115
TTL,20141016,51.4,54.9,50,50.7,165808
TTML,20141016,9.65,9.65,9,9.15,1318378
TUBEINVEST,20141016,312.55,321.05,307,310.1,81452
TULSI,20141016,4.65,4.8,4.5,4.55,14985
TULSYAN,20141016,23.05,24.2,23.05,24.2,1312
TV18BRDCST,20141016,27.9,28,27.2,27.3,1687181
TVSELECT,20141016,42.8,42.8,42.8,42.8,31652
TVSMOTOR,20141016,223.9,227.7,223.1,224.65,2376877
TVSSRICHAK,20141016,1050,1119.9,1040,1051.9,13648
TVTODAY,20141016,217,217,203,205.25,165075
TWILITAKA,20141016,4.15,4.5,4.1,4.2,1395
TWL,20141016,209.2,211.9,204,204.95,18750
UBHOLDINGS,20141016,26.75,27,25.8,26,295532
UBL,20141016,702.3,707.4,615.65,636.1,265064
UCALFUEL,20141016,81,81.5,76.25,76.95,35494
UCOBANK,20141016,78.5,79.9,75.65,76.25,2195012
UFLEX,20141016,159.9,159.95,149.25,151.25,214275
UGARSUGAR,20141016,10,10.35,9.7,10.3,7938
UJAAS,20141016,20.6,20.7,17.6,18.15,560512
ULTRACEMCO,20141016,2475,2480,2301,2317.6,743190
UMESLTD,20141016,4.5,4.5,4.3,4.3,145
UNICHEMLAB,20141016,226.6,230,216.05,218.4,111293
UNIENTER,20141016,28.9,29.6,27.6,28.45,4502
UNIONBANK,20141016,211.9,215.3,206.1,208.7,3568905
UNIPLY,20141016,6.6,6.6,6.6,6.6,2
UNITECH,20141016,17.9,18.35,17.15,17.35,51368421
UNITEDBNK,20141016,42,42.4,40.2,40.45,340335
UNITEDTEA,20141016,224,229.95,218.15,219.4,190
UNITY,20141016,22.85,23.35,21.95,22.25,70987
UNIVCABLES,20141016,51.65,54.85,51.5,52,8688
UPERGANGES,20141016,35.7,38.9,35.7,38.9,65
UPL,20141016,343.5,345.1,313.7,320.05,1852453
USHAMART,20141016,22.35,24.3,22.05,23.2,755519
USHERAGRO,20141016,42.7,44.1,42.35,42.85,113089
UTTAMSTL,20141016,70.65,72.65,66.65,67.5,61669
UTTAMSUGAR,20141016,16,16,15.05,15.85,3864
UTTAMVALUE,20141016,7.45,7.6,7.3,7.4,67436
V2RETAIL,20141016,33.35,33.35,31.9,31.9,27251
VADILALIND,20141016,204.55,208.4,198,199.8,11063
VAIBHAVGBL,20141016,825,842.4,760,767.6,24541
VAKRANGEE,20141016,125.45,125.5,123.4,124.1,551639
VALECHAENG,20141016,66.3,66.5,63.25,63.8,16604
VALUEIND,20141016,11.5,11.5,10.6,10.85,4095
VARDHACRLC,20141016,21.7,21.7,20.5,21,29719
VARDMNPOLY,20141016,50.5,50.5,48.05,48.4,1756
VARUNSHIP,20141016,7.05,7.3,6.9,7.15,251647
VASCONEQ,20141016,28.45,29.5,25.5,26.65,2830
VASWANI,20141016,3.15,3.3,3,3,14106
VENKEYS,20141016,515,524.7,488,490.4,27065
VENUSREM,20141016,265,266.9,256.1,257.5,44380
VESUVIUS,20141016,701.55,710.9,700,700.05,3843
VGUARD,20141016,895.05,915,883,886.5,21363
VHL,20141016,713.5,713.5,710,710.9,162
VICEROY,20141016,19.6,19.6,18.9,19,59401
VIDEOIND,20141016,165.4,166.5,162.8,164.65,213036
VIJAYABANK,20141016,47.8,47.8,45.6,46,632844
VIJSHAN,20141016,13,13.4,12.6,12.75,44966
VIKASGLOB,20141016,15.25,16.3,14.8,16.25,653426
VIMALOIL,20141016,184.1,186,182,182,4916
VIMTALABS,20141016,91,91.75,85.6,86.25,59463
VINATIORGA,20141016,402.95,416.95,396,408.6,39565
VINDHYATEL,20141016,480,480,460,461.75,988
VINYLINDIA,20141016,43.65,43.65,40.2,41.4,28276
VIPIND,20141016,122.45,122.45,114,115.05,1062783
VIPUL,20141016,34,34,32.25,32.5,6989
VISAKAIND,20141016,124,124,117,118.25,18469
VISASTEEL,20141016,18,18.35,17.6,17.75,4816
VISESHINFO,20141016,0.2,0.25,0.2,0.25,343514
VIVIDHA,20141016,463.7,538.5,462.25,534.7,54668
VIVIMEDLAB,20141016,383,394.5,368.9,374.6,43186
VKSPL,20141016,0.25,0.3,0.2,0.25,5486575
VLSFINANCE,20141016,30.45,31.35,27.5,27.7,70161
VMART,20141016,580.05,593,545,558.65,7796
VOLTAMP,20141016,675,679.25,635,643.25,2130
VOLTAS,20141016,231.3,233.5,218.85,220.5,2071325
VSSL,20141016,40.75,40.75,35.8,35.8,894
VSTIND,20141016,1681.15,1698,1671.05,1685.85,18075
VSTTILLERS,20141016,1620,1635,1550,1560.25,3833
VTL,20141016,419,423.3,415.05,416.75,58752
VTMLTD,20141016,24.2,24.35,23.5,23.5,3639
WABAG,20141016,1640.2,1675,1601.1,1615.15,30096
WABCOINDIA,20141016,3763.65,3856.45,3720,3756.65,2832
WALCHANNAG,20141016,102.55,104.55,99.1,100.55,109376
WANBURY,20141016,48.5,51.5,47.5,48.1,16931
WEBELSOLAR,20141016,13.85,14.3,13.2,13.2,7830
WEIZFOREX,20141016,198,198,163,168.4,9757
WEIZMANIND,20141016,9.55,10.05,9,9.15,5038
WELCORP,20141016,80.7,82.15,78.1,79.5,258391
WELENTRP,20141016,182,190,178,183.35,56658
WELINV,20141016,34,34,34,34,1350
WELPROJ,20141016,22.85,22.85,20.5,20.5,18678
WELSPUNIND,20141016,297,305.95,277.15,284.55,25919
WENDT,20141016,1549.9,1549.9,1510,1510.3,107
WHEELS,20141016,889.75,893.25,864.3,868.4,7477
WHIRLPOOL,20141016,424,432.95,411.7,415.8,118782
WILLAMAGOR,20141016,59.2,59.2,54.5,54.8,6633
WINDMACHIN,20141016,32.95,32.95,31,31.05,7259
WINSOME,20141016,2,2.2,1.95,2,27344
WINSOMEDJ,20141016,1.5,1.5,1.4,1.4,86275
WIPRO,20141016,579.95,584.6,565.65,573.3,2201624
WOCKPHARMA,20141016,750.15,774.4,728.35,736.7,804545
WONDERLA,20141016,304.75,323,301.3,305,889750
WSI,20141016,14.45,14.45,12.2,12.55,2259
WSTCSTPAPR,20141016,57.5,57.5,56,56.1,44674
WYETH,20141016,1038.5,1059.9,1015.9,1023.75,3688
XCHANGING,20141016,38.1,39.05,36,36.7,8502
XLENERGY,20141016,2.6,2.95,2.6,2.7,10211
XPROINDIA,20141016,44.95,44.95,37.6,38.2,5855
YESBANK,20141016,581.4,600.75,578.65,588.6,2671323
ZANDUREALT,20141016,2101,2314,2086,2148.6,84054
ZEEL,20141016,315.4,320.7,308,312.15,869554
ZEELEARN,20141016,34.9,36.8,34.75,36,251115
ZEEMEDIA,20141016,17.2,17.6,16.45,16.55,897163
ZENITHBIR,20141016,1,1.1,1,1.05,24106
ZENITHCOMP,20141016,5.4,5.65,5.35,5.65,750
ZENITHINFO,20141016,2.4,2.4,2.4,2.4,50
ZENSARTECH,20141016,624.8,639,609,611,25185
ZICOM,20141016,111.5,111.5,99.9,106.5,24798
ZODIACLOTH,20141016,399,399.95,390,390.65,63
ZUARI,20141016,202.2,202.2,195,198.75,10698
ZUARIGLOB,20141016,89.05,91.55,89.05,89.5,20159
ZYDUSWELL,20141016,623,632.3,617.1,630.1,9503
ZYLOG,20141016,7.65,7.7,7.4,7.45,124180
NSENIFTY,20141016,7837.30,7893.90,7729.65,7748.20,213529479,0
NIFTYJUNIOR,20141016,16769.05,16883.40,16271.45,16365.15,91008221,0
BANKNIFTY,20141016,15690.35,15836.15,15477.05,15541.60,30855086,0
NSE100,20141016,7781.70,7836.85,7656.90,7678.50,304537700,0
NSEMIDCAP,20141016,11215.55,11293.55,10940.85,10983.70,239804394,0
NSEIT,20141016,11379.05,11438.55,11135.25,11174.85,14581993,0
NSE500,20141016,6317.20,6359.45,6208.55,6225.30,727917215,0
NSEDEFTY,20141016,-,-,-,4366.91,-,0
MIDCAP50,20141016,3116.65,3144.00,3020.50,3036.65,206916457,0
VIX,20141016,14.59,16.89,14.32,16.43,0,0
20MICRONS,20141017,30.5,30.85,30.2,30.3,64711
3IINFOTECH,20141017,7.4,8,7.3,7.6,723901
3MINDIA,20141017,5941.4,6040,5880.05,5950.05,587
8KMILES,20141017,686,686,622,633.65,95929
A2ZMES,20141017,19,19.3,16.9,18.3,372092
AARTIDRUGS,20141017,713,718,694,697.3,7822
AARTIIND,20141017,264.5,269.75,230.2,259.4,92654
AARVEEDEN,20141017,44.6,46.5,43.35,44.65,2390
ABAN,20141017,580.5,590,572.65,574.95,907218
ABB,20141017,1021.95,1029.2,985,992.9,44559
ABBOTINDIA,20141017,3050.45,3135,3015,3089.35,2939
ABCIL,20141017,254.4,254.4,242.05,248.5,13409
ABGSHIP,20141017,223,228.2,220.35,223.95,124892
ABIRLANUVO,20141017,1597,1652.1,1595.7,1639.5,163177
ACC,20141017,1385,1416.75,1375.7,1406.85,333925
ACCELYA,20141017,758,779,740,764.95,27601
ACE,20141017,29.1,29.35,27.3,27.75,264325
ACROPETAL,20141017,4.15,4.25,4,4.15,14135
ADANIENT,20141017,446,446.7,434.1,440.95,2918690
ADANIPORTS,20141017,254.45,255.55,244.1,250.35,3201427
ADANIPOWER,20141017,42.25,43,41.65,42.6,3241470
ADFFOODS,20141017,65,65.5,63,63.45,39672
ADHUNIK,20141017,38.8,39.95,38,38.2,14830
ADORWELD,20141017,225,225,213.05,220.8,15673
ADSL,20141017,18.55,18.55,18,18,11705
ADVANIHOTR,20141017,72,72,72,72,1956
ADVANTA,20141017,318,318,302.6,315.05,15863
AEGISCHEM,20141017,327,329.9,312.6,320.7,10230
AFL,20141017,67,67,63.4,65.15,602
AFTEK,20141017,5,5.15,4.8,4.8,122614
AGARIND,20141017,87,88.95,82.65,84.9,2737
AGCNET,20141017,71.2,71.2,66.1,67.6,1820
AGRITECH,20141017,6.55,6.55,6.5,6.5,320
AGRODUTCH,20141017,3,3.35,3,3.05,2521
AHLEAST,20141017,178.1,178.15,175,177,747
AHLUCONT,20141017,147,153.7,141.15,146.6,96890
AHLWEST,20141017,104,104,101.3,104,332
AHMEDFORGE,20141017,384.6,389.3,372,375.2,201551
AIAENG,20141017,887.6,925.7,880,890.65,29051
AICHAMP,20141017,15.45,15.45,15.45,15.45,5
AIL,20141017,465,482.5,465,478.2,34516
AJANTPHARM,20141017,1645,1692,1625,1684.5,16223
AJMERA,20141017,134.15,143.65,134.15,138.85,33640
AKSHOPTFBR,20141017,16.9,17.5,15.65,17.4,98965
AKZOINDIA,20141017,1257.8,1279,1240,1253.4,12405
ALBK,20141017,99.55,104.2,99.55,103.3,3243253
ALCHEM,20141017,42.7,50.5,42.35,42.95,5386
ALEMBICLTD,20141017,50.45,50.85,47.3,47.75,1135000
ALICON,20141017,159.95,159.95,149.5,155.4,8830
ALKALI,20141017,21.5,23,20.7,22.8,5200
ALKYLAMINE,20141017,362.4,371,352,364.9,4620
ALLCARGO,20141017,237.3,239.75,232.15,234.45,19579
ALLSEC,20141017,21.6,27,20.65,23.1,4572
ALMONDZ,20141017,19.75,19.85,18.8,19.5,90647
ALOKTEXT,20141017,11.5,11.85,11.3,11.6,8753498
ALPA,20141017,15.9,17.5,15.9,17.5,108226
ALPHAGEO,20141017,510,524.8,490.1,505.9,15546
ALPSINDUS,20141017,1.8,1.9,1.8,1.85,5120
ALSTOMT&D,20141017,340.9,362.8,338.05,345.9,182667
AMARAJABAT,20141017,586.5,595.7,581.2,590.15,63640
AMARJOTHI,20141017,76.7,79.95,76.6,78.25,202
AMBIKCO,20141017,460,466,439,454.4,2787
AMBUJACEM,20141017,206.55,209.2,204.2,207.35,1352502
AMDIND,20141017,26,27,25.8,26.35,9284
AMLSTEEL,20141017,7.6,7.7,7.6,7.7,42
AMRUTANJAN,20141017,266,269,255,261.55,51577
AMTEKAUTO,20141017,170.75,171,156.25,162.45,2358297
AMTEKINDIA,20141017,94.4,95.25,90.9,92.75,332115
AMTL,20141017,12,13.75,12,13.75,532
ANANTRAJ,20141017,48.85,50.5,48.75,49.95,492315
ANDHRABANK,20141017,68.8,72.6,68.2,71.9,5841838
ANDHRACEMT,20141017,9.5,10.45,9.25,9.85,32875
ANDHRSUGAR,20141017,136.1,136.4,133,133.55,8797
ANGIND,20141017,27.6,28.95,26.05,28.5,99407
ANIKINDS,20141017,30.45,31.5,30.4,31.5,1501
ANKITMETAL,20141017,7.05,7.05,6.75,6.75,19853
ANSALAPI,20141017,29,29.45,28.25,28.85,44221
ANSALHSG,20141017,29.9,29.9,28.5,28.75,25645
ANTGRAPHIC,20141017,0.25,0.25,0.2,0.25,4226
APARINDS,20141017,375,387.65,372.6,377.85,27075
APCOTEXIND,20141017,332.85,332.9,319.1,327.05,9143
APLAPOLLO,20141017,290,311.7,289.85,302.55,2765
APLLTD,20141017,382.1,394,382.05,387.35,99535
APOLLOHOSP,20141017,1033,1045.05,1016.05,1021.55,115385
APOLLOTYRE,20141017,207.65,209.9,203.1,206.6,7148671
APTECHT,20141017,76.6,78.4,76.2,76.75,172434
ARCHIDPLY,20141017,23.25,25.15,22.75,23.8,18864
ARCHIES,20141017,28.2,29.35,27.3,27.9,144294
ARCOTECH,20141017,390,397,387.9,394.55,13094
ARIES,20141017,84.1,85.35,83.75,84.25,9943
ARIHANT,20141017,42.35,43.95,39.3,39.5,1128
AROGRANITE,20141017,76,78,72.55,75.75,39443
ARROWTEX,20141017,11.3,11.85,11.25,11.65,4204
ARSHIYA,20141017,17.4,17.55,16.7,16.9,36247
ARSSINFRA,20141017,33.35,33.55,32.25,33.05,27400
ARVIND,20141017,269.8,276.5,267.1,273.05,2660230
ARVINDREM,20141017,40.7,42.8,39.65,41.4,2317352
ASAHIINDIA,20141017,109.05,115.35,108.15,114.25,73961
ASAHISONG,20141017,135.5,136.5,125,131.7,21359
ASAL,20141017,53.1,54.9,52.8,52.8,905
ASHAPURMIN,20141017,68,69.5,66.35,67.9,105264
ASHIANA,20141017,152,160,151.2,155.65,12312
ASHIMASYN,20141017,9,10,8.7,9.5,15242
ASHOKA,20141017,121.2,121.55,113.75,116.8,112987
ASHOKLEY,20141017,43.2,43.75,42.45,43.45,10080001
ASIANHOTNR,20141017,125.75,131,123.55,129.65,1720
ASIANPAINT,20141017,632,644,630,640.1,1194425
ASIANTILES,20141017,104.5,107.6,100.5,107.6,38109
ASSAMCO,20141017,4.35,4.45,4.3,4.3,392352
ASTEC,20141017,70.15,71,67.15,67.45,48326
ASTRAL,20141017,371.05,384.55,360.4,379.65,23127
ASTRAMICRO,20141017,107.1,109.45,104.05,105.3,375408
ASTRAZEN,20141017,855.55,866.15,850,851.65,4669
ATFL,20141017,605.95,606,577.3,589.8,5219
ATLANTA,20141017,65,65.5,63.3,64,59747
ATLASCYCLE,20141017,255.1,257.9,251,253.8,19960
ATNINTER,20141017,0.4,0.4,0.4,0.4,10000
ATUL,20141017,1439.9,1480.6,1234.45,1285.6,404750
ATULAUTO,20141017,340,357.4,328.35,345,33390
AURIONPRO,20141017,270.95,271,266,267.8,14971
AUROPHARMA,20141017,897.2,929,889.7,913.2,1749150
AUSTRAL,20141017,0.75,0.75,0.7,0.7,48298
AUTOAXLES,20141017,671,687.5,659.95,670.15,7263
AUTOIND,20141017,93,93,88.6,89.35,150286
AUTOLITIND,20141017,27,27,25,26,7244
AVANTI,20141017,1457,1491,1437.6,1452.05,7338
AVTNPL,20141017,45.4,46.5,45.4,46.05,39142
AXISBANK,20141017,395.9,405,394.55,401.6,4816107
AXISCADES,20141017,118.95,118.95,110,114.8,37378
AXISGOLD,20141017,2613.95,2613.95,2553,2573.15,280
BAFNAPHARM,20141017,29.05,30.4,28.3,29.95,8568
BAGFILMS,20141017,3.6,3.75,3.55,3.6,112715
BAJAJ-AUTO,20141017,2375,2405,2355,2373.2,356058
BAJAJCORP,20141017,283.05,293.9,283.05,289.35,196591
BAJAJELEC,20141017,268.75,280,264,277.65,248151
BAJAJFINSV,20141017,1021,1039.75,1002.25,1010.5,66616
BAJAJHIND,20141017,17.1,17.25,16.6,16.8,1003899
BAJAJHLDNG,20141017,1359,1376.95,1340.25,1365.45,4896
BAJFINANCE,20141017,2665.95,2670,2539,2565.7,22943
BALAJITELE,20141017,75.5,76.5,73.55,74.15,141533
BALAMINES,20141017,78.7,79.1,76.3,77.6,16977
BALKRISIND,20141017,733.65,738.3,715,723.4,232371
BALLARPUR,20141017,16.05,16.25,15.55,15.85,632056
BALMLAWRIE,20141017,570,577.5,551.95,569,21472
BALPHARMA,20141017,71.9,71.9,67.2,67.9,31068
BALRAMCHIN,20141017,51.25,53.05,50.55,50.9,202235
BANARBEADS,20141017,43.55,43.55,41.25,42.5,1044
BANARISUG,20141017,1185,1200,1180,1182.2,78
BANCOINDIA,20141017,142.8,142.95,139.75,141.5,40953
BANG,20141017,12.1,12.4,12.1,12.35,645
BANKBARODA,20141017,870.1,878,862.55,871.95,1237326
BANKBEES,20141017,1574,1618,1574,1608.18,6344
BANKINDIA,20141017,252,259.9,248.95,257.4,3023828
BANSWRAS,20141017,82.85,82.85,81.05,81.1,1607
BARTRONICS,20141017,10.05,10.45,9.95,10.05,38066
BASF,20141017,1233.5,1284.4,1225.2,1236.15,17753
BASML,20141017,129.95,130.5,129.9,129.9,2231
BATAINDIA,20141017,1227.7,1248.4,1206.7,1211.4,231176
BAYERCROP,20141017,2303.95,2334.9,2223,2260.8,21572
BBL,20141017,546.45,548.9,535,538,530
BBTC,20141017,224.2,229.85,206.95,223.25,146456
BEARDSELL,20141017,60,60,60,60,1
BECREL,20141017,3.8,3.8,3.8,3.8,118
BEDMUTHA,20141017,17.6,18,17.1,17.65,5380
BEL,20141017,1983.65,2029,1981,2000,41076
BEML,20141017,552,561.35,540.1,550.85,113583
BEPL,20141017,15.8,15.8,15.8,15.8,1
BERGEPAINT,20141017,376,378.75,358.1,362.85,229283
BFINVEST,20141017,105.1,107.05,102.8,103.65,34703
BFUTILITIE,20141017,643,671.9,640,645.05,492835
BGLOBAL,20141017,3.25,3.3,3.1,3.15,4730
BGRENERGY,20141017,149.5,151,147.1,148.75,174083
BHAGYNAGAR,20141017,17.55,18.3,17.55,18,3920
BHARATFORG,20141017,741,758.75,739.6,752.15,694707
BHARATGEAR,20141017,68.3,71.95,68.3,70.1,7584
BHARATRAS,20141017,671.05,671.05,615.05,648,173
BHARTIARTL,20141017,390,400,390,395.95,4579166
BHARTISHIP,20141017,35.7,35.7,33.6,34,14245
BHEL,20141017,220.6,228,220.4,226.75,4102735
BHUSANSTL,20141017,108.8,109.9,106.6,107.4,181517
BIL,20141017,375.45,380,367.95,369.5,11313
BILENERGY,20141017,1.6,1.65,1.4,1.6,3302
BILPOWER,20141017,1.6,1.7,1.6,1.7,3039
BIMETAL,20141017,290,315.05,290,307.05,1042
BINANIIND,20141017,114,116.9,104,108.65,200912
BINDALAGRO,20141017,30.2,30.2,29,29.45,54565
BIOCON,20141017,468,471,451.55,468.15,991310
BIRLACORPN,20141017,471.05,478,460.1,472.5,16034
BIRLACOT,20141017,0.15,0.15,0.1,0.1,308274
BIRLAERIC,20141017,72,74.5,71.6,73.9,46534
BIRLAMONEY,20141017,24.65,26.2,23.1,24.65,72281
BLBLIMITED,20141017,7.25,7.25,6.75,6.8,1630
BLISSGVS,20141017,58.6,62,57.6,58.45,29598
BLKASHYAP,20141017,13.7,14.65,13.7,14.4,159122
BLUECHIP,20141017,0.5,0.6,0.5,0.6,18000
BLUEDART,20141017,4903.35,5179.95,4903.35,5077.55,2721
BLUESTARCO,20141017,333.55,340,331.4,332.9,14591
BLUESTINFO,20141017,220.05,222.7,206.75,209.6,2604
BODALCHEM,20141017,28.5,28.5,28.5,28.5,48838
BODHTREE,20141017,14.8,14.8,14.7,14.7,110
BOMDYEING,20141017,64.2,65.2,63.55,64.2,462290
BOSCHLTD,20141017,14311,14475,14255,14308,2118
BPCL,20141017,668.2,675,659.45,666.75,730748
BPL,20141017,19.1,20,18.55,19.2,89445
BRANDHOUSE,20141017,1.8,1.85,1.75,1.8,54047
BRFL,20141017,142,147.6,142,143.7,2580
BRIGADE,20141017,133.05,135.75,129,130.1,26063
BRITANNIA,20141017,1322,1355.5,1319,1342.95,97507
BROADCAST,20141017,4,4.05,3.8,3.8,2823
BROOKS,20141017,38.3,38.9,37.4,38.1,36607
BSELINFRA,20141017,2.55,2.75,2.5,2.6,21813
BSL,20141017,29.9,29.9,28.8,29.6,3850
BSLGOLDETF,20141017,2603,2648.9,2592.05,2607.35,42
BSLIMITED,20141017,23.8,24.9,22.3,22.8,640019
BURNPUR,20141017,11.5,11.7,10.5,11.1,114526
BUTTERFLY,20141017,275,275,265,266.9,505
BVCL,20141017,13.95,13.95,13,13,1249
CADILAHC,20141017,1340,1364,1310,1324.05,89766
CAIRN,20141017,275,277.5,273.7,276.25,2949567
CANBK,20141017,373,387.7,368.05,383.7,2332817
CANDC,20141017,45.15,48.45,45.15,47.4,3651
CANFINHOME,20141017,481.4,496.7,481.4,486.2,38701
CANTABIL,20141017,25.35,26.35,25,25.9,910
CAPF,20141017,277,293,277,289.65,166802
CAPLIPOINT,20141017,364.9,364.9,340.05,347.8,7131
CARBORUNIV,20141017,192.8,199.9,186.1,188.9,60374
CAREERP,20141017,118.15,122.9,116,120.85,3340
CARERATING,20141017,1355,1390,1343.5,1350.05,24654
CASTROLIND,20141017,420,420,406.4,409.9,236595
CCCL,20141017,6.05,6.5,5.9,6,38107
CCL,20141017,114.2,115.1,110.5,113.05,970500
CEATLTD,20141017,831.05,862.6,830,836.7,1030951
CEBBCO,20141017,19.1,19.9,19.1,19.25,13183
CELEBRITY,20141017,17.25,17.9,17,17.4,11452
CELESTIAL,20141017,28.9,29.5,28.25,29.2,101788
CENTENKA,20141017,155.9,159.9,151.6,153.35,28336
CENTEXT,20141017,2.1,2.15,2,2,23516
CENTRALBK,20141017,60.7,61.8,60.1,61,535511
CENTUM,20141017,460.85,460.85,433.75,446.25,8410
CENTURYPLY,20141017,110.5,117.8,110.5,116.4,687581
CENTURYTEX,20141017,505.8,517.15,492,511.8,846630
CERA,20141017,1638.4,1653.45,1581,1600.8,6935
CEREBRAINT,20141017,9.35,10.65,9.35,10,12602
CESC,20141017,697.95,697.95,667.35,671.2,374735
CGCL,20141017,220,237.8,207,211.25,33596
CHAMBLFERT,20141017,60.8,61.45,59.25,59.85,168351
CHEMFALKAL,20141017,105.05,109.7,102,106.75,31884
CHENNPETRO,20141017,100,101.9,98.45,99.8,507650
CHESLINTEX,20141017,7.35,7.95,7.35,7.95,350
CHOLAFIN,20141017,457,463.95,450.35,455.3,7321
CHROMATIC,20141017,4.3,4.3,4.05,4.15,83699
CIGNITITEC,20141017,480,483,465,467.8,13466
CIMMCO,20141017,40.4,40.4,40.05,40.25,197
CINELINE,20141017,12.1,12.1,11.75,11.8,3487
CINEVISTA,20141017,3.65,3.95,3.65,3.95,5615
CIPLA,20141017,575.5,601,575.5,595.6,1717922
CLASSIC,20141017,2.25,2.35,2.25,2.25,2164
CLNINDIA,20141017,993.9,1008,976,990.4,15895
CLUTCHAUTO,20141017,24,24,23,23.2,13508
CMAHENDRA,20141017,13.95,13.95,13,13,601904
CMC,20141017,2039,2039,1831.65,1872.1,503553
CNOVAPETRO,20141017,17,17,16,16,111
COALINDIA,20141017,349.1,354.65,346.2,350.65,1801616
COLPAL,20141017,1705,1729,1693.5,1696.15,201811
COMPUAGE,20141017,133,133,125.25,129.5,53037
COMPUSOFT,20141017,11.3,11.5,10.9,11,48313
CONCOR,20141017,1298,1319.95,1292,1304.2,48730
CONSOFINVT,20141017,48,48.15,46.7,47.9,9269
CORDSCABLE,20141017,24.65,25.25,24.55,25.1,4769
COREEDUTEC,20141017,10.8,10.8,9,10.05,480272
COROENGG,20141017,47,47.35,45.9,47,2900
COROMANDEL,20141017,291,294,281.1,283.55,121215
CORPBANK,20141017,321,326,320,323.2,25291
COSMOFILMS,20141017,105.7,107,104.85,106.3,31388
COX&KINGS,20141017,286,293.65,282.5,290.65,356962
CPSEETF,20141017,24.45,24.55,24.14,24.41,182418
CREATIVEYE,20141017,4.1,4.1,4.1,4.1,1200
CRISIL,20141017,1814,1839.5,1770,1828.55,14961
CRMFGETF,20141017,2655,2655,2645,2645,2
CROMPGREAV,20141017,195.8,195.8,181.65,190.95,11987891
CTE,20141017,5,5.1,5,5.1,239
CUB,20141017,81.9,83.7,81.9,83.25,308051
CUBEXTUB,20141017,10.95,10.95,10.95,10.95,232
CUMMINSIND,20141017,686,702.25,675,693.35,142521
CYBERTECH,20141017,43,43,41.15,41.65,8787
CYIENT,20141017,463.25,477.95,441.3,460.7,187311
DAAWAT,20141017,111.15,112,109,111.1,10328
DABUR,20141017,208.2,209,205.2,205.85,957790
DALMIABHA,20141017,421,427.5,412,421.55,11428
DALMIAREF,20141017,136,143.25,133,137.7,1945
DALMIASUG,20141017,21.9,22.75,21.5,22.1,7965
DATAMATICS,20141017,79,81.3,76.8,77.4,66019
DBCORP,20141017,371,372.5,361.25,366.05,95606
DBREALTY,20141017,62,62.5,59.1,60.95,223170
DBSTOCKBRO,20141017,65.35,65.35,65.25,65.25,35160
DCBBANK,20141017,82.1,83.85,82,83.45,591710
DCM,20141017,80,80.45,76.4,77.8,22514
DCMSHRIRAM,20141017,209.2,217.7,208.75,214.95,52974
DCW,20141017,23.35,23.85,22.45,23.2,980600
DECCANCE,20141017,385,385,372.85,379,465
DECOLIGHT,20141017,2,2.35,2,2.25,5876
DEEPAKFERT,20141017,158.1,159.75,156,158.05,41146
DEEPAKNTR,20141017,71.95,71.95,70,70.3,7344
DEEPIND,20141017,71.35,71.9,68.85,70.4,40801
DELTACORP,20141017,89.9,89.9,85.4,86,3360057
DEN,20141017,176.9,186.2,174.95,179.75,624706
DENABANK,20141017,58,58.9,57.85,58.45,693059
DENORA,20141017,163,165.75,158.4,161.15,1350
DHAMPURSUG,20141017,45.2,45.6,44.3,44.5,29489
DHANBANK,20141017,43.1,43.7,42.2,43.45,217968
DHANUKA,20141017,417.85,431,394.05,427.05,48955
DHARSUGAR,20141017,20.1,21.55,20.1,20.15,1768
DHFL,20141017,317,320.3,306,310.55,191019
DHUNINV,20141017,84,96.95,84,96.95,42
DIAPOWER,20141017,116,118,111.2,116.75,177158
DICIND,20141017,510,511,396.6,424.85,166421
DIGJAM,20141017,7.45,7.7,7.25,7.55,286199
DISHMAN,20141017,157.05,159.25,150.05,152.7,681261
DISHTV,20141017,53.4,54.9,53.4,54.7,1174508
DIVISLAB,20141017,1703.2,1734,1700.1,1705.2,124292
DLF,20141017,112,114.5,105.3,110.6,32878550
DLINKINDIA,20141017,124,125.65,122.5,123.55,44966
DOLPHINOFF,20141017,158,172.6,158,169.9,1202770
DONEAR,20141017,18.55,20.25,18.5,18.8,3215
DPSCLTD,20141017,18.2,18.2,17.6,17.7,2679
DPTL,20141017,94.9,94.9,88,89.45,21345
DQE,20141017,25.85,25.85,23.2,24.8,102801
DRDATSONS,20141017,12.2,13.4,12.2,13.4,793145
DREDGECORP,20141017,410.6,421,410.6,414.55,27895
DRREDDY,20141017,2867,2966.9,2867,2918.6,356005
DSKULKARNI,20141017,97,101,94.5,98.75,117057
DUNCANSLTD,20141017,26.65,26.65,26.2,26.65,7691
DWARKESH,20141017,32,32.8,30.5,31,2686
DYNAMATECH,20141017,2150,2150,1989.95,2035.35,3794
DYNATECH,20141017,3.6,3.6,3.6,3.6,8036
EASTSILK,20141017,2.15,2.2,2.15,2.15,7416
EASUNREYRL,20141017,54.2,59.4,54.2,57.35,25054
ECEIND,20141017,119.8,119.8,113.6,115.35,2031
ECLERX,20141017,1331,1370,1305,1360.3,7929
EDELWEISS,20141017,45.9,49.8,45.65,48.1,2301400
EDL,20141017,34.2,34.3,32.5,33.5,6024
EDUCOMP,20141017,28,29,26.5,27.4,486545
EICHERMOT,20141017,11005.05,11439,11005,11334.35,38193
EIDPARRY,20141017,211.6,214.05,208.1,211.35,52534
EIHAHOTELS,20141017,195,198.95,191.6,198,264
EIHOTEL,20141017,96.5,97.5,95.4,96.25,124057
EIMCOELECO,20141017,300,300,299.9,299.9,25
EKC,20141017,14,14.5,13.9,14.2,61342
ELDERPHARM,20141017,173.6,177.7,173,174.5,41835
ELECON,20141017,46,46.7,45.1,45.95,94339
ELECTCAST,20141017,19.6,19.85,19.1,19.2,227485
ELECTHERM,20141017,19.55,19.55,19.55,19.55,1
ELFORGE,20141017,7.6,8.3,7.6,7.6,3834
ELGIEQUIP,20141017,122.5,125,122.3,123.55,29862
ELGIRUBCO,20141017,31,31,29.3,30.15,16429
EMAMIINFRA,20141017,34,35.45,34,34.15,4844
EMAMILTD,20141017,697,740,697,734.5,732828
EMCO,20141017,41.5,42.15,38.75,39.4,327669
EMKAY,20141017,41,44.95,41,42.55,13732
EMMBI,20141017,13.45,14,13.45,13.55,16880
EMPEESUG,20141017,4.3,4.45,4.15,4.3,1651
ENERGYDEV,20141017,17.9,18.8,17.9,18.45,459
ENGINERSIN,20141017,235,237.5,230,232.25,225341
ENIL,20141017,444,455,436.5,452.35,13311
ENTEGRA,20141017,3.8,3.8,3.8,3.8,15
EON,20141017,31,31,28.2,28.7,19262
ERAINFRA,20141017,12.4,12.4,12.15,12.15,386616
EROSMEDIA,20141017,239.4,244.8,238.4,241.1,154968
ESABINDIA,20141017,589.55,623.05,580,612.9,3611
ESCORTS,20141017,159.2,159.8,154.1,157.35,1701321
ESL,20141017,4.25,4.55,4.05,4.2,1194562
ESSAROIL,20141017,118.5,120.4,117.5,118.15,107743
ESSARPORTS,20141017,101.15,105.3,101,104.35,94379
ESSARSHPNG,20141017,22.6,23.65,22.1,23.25,155019
ESSDEE,20141017,356.6,363.8,341.55,347.95,169960
ESSELPACK,20141017,108,111.45,108,110.7,63685
ESTER,20141017,23.7,24,23,23.15,14018
EUROCERA,20141017,6.6,6.6,6.6,6.6,1000
EUROTEXIND,20141017,27.3,27.35,27.3,27.3,1453
EVEREADY,20141017,99.1,102.75,98.8,99.8,91964
EVERESTIND,20141017,254.9,263.7,242.5,259.35,36850
EVERONN,20141017,32.6,33.75,32.1,32.25,88447
EXCELCROP,20141017,1060.1,1069.85,1010.2,1028.1,4477
EXCELINDUS,20141017,267,278,261.9,272.25,17754
EXCELINFO,20141017,18.25,18.65,17.4,17.6,22935
EXIDEIND,20141017,166.7,170.15,163.2,164.5,2220923
FACT,20141017,29.8,29.8,27.5,28.1,35672
FAGBEARING,20141017,2790,2839,2727,2789,1958
FARMAXIND,20141017,1.1,1.2,1.1,1.15,17617
FCEL,20141017,11.1,11.45,10.7,10.9,896710
FCSSOFT,20141017,0.35,0.4,0.35,0.35,288067
FDC,20141017,149.5,151.6,146.3,146.9,59907
FEDDERLOYD,20141017,63.95,64,62.2,62.6,50795
FEDERALBNK,20141017,132,137,129.15,135.85,7874588
FIEMIND,20141017,635,645.8,635,643.2,17478
FILATEX,20141017,31.5,34.1,31.5,33.4,10526
FINANTECH,20141017,208.6,217.8,208.6,210.55,241025
FINCABLES,20141017,214.05,218.6,211.45,215.45,97956
FINPIPE,20141017,319.9,325,313,317.55,103615
FLEXITUFF,20141017,215.5,230.95,212,219.35,44871
FLFL,20141017,89.4,90.05,87,88.55,43590
FMGOETZE,20141017,290,290,279.25,288.9,12228
FMNL,20141017,10.1,10.5,10.1,10.2,1252
FORTIS,20141017,115.2,116.95,114.5,115.95,260808
FOSECOIND,20141017,903,922.4,903,912,308
FRL,20141017,110.05,111.8,106,108.35,513357
FRLDVR,20141017,56.85,56.85,55,55.3,3275
FSL,20141017,39.1,39.6,38.7,39.25,845454
GABRIEL,20141017,77.05,79.8,72,78,820795
GAEL,20141017,55.55,56.4,54.15,55.8,66293
GAIL,20141017,451.65,455.8,444.05,447.9,942984
GAL,20141017,41,41.25,39.25,39.95,15531
GALLANTT,20141017,21.5,22.2,21.2,22,5460
GALLISPAT,20141017,376.45,377.95,372.2,375.15,16183
GAMMNINFRA,20141017,13,13.2,12.85,13.05,243746
GAMMONIND,20141017,32.5,32.95,31.25,31.85,355770
GANDHITUBE,20141017,186.2,186.2,177.15,182.1,3511
GANESHHOUC,20141017,144,145.5,137,138.35,11489
GANGOTRI,20141017,2.1,2.1,2.1,2.1,174
GARDENSILK,20141017,36.85,37.55,36,36.3,11077
GARWALLROP,20141017,165.05,168.85,158,160.6,15877
GATI,20141017,178.3,182.8,170.4,175.85,783496
GAYAPROJ,20141017,148.5,163.25,142,150.1,65008
GDL,20141017,256.15,263,255.05,258.5,123015
GEECEE,20141017,35.15,37,35.15,36.15,4605
GEINDSYS,20141017,22.6,22.9,22.25,22.75,838
GEMINI,20141017,1.7,2.15,1.7,1.9,12240
GENESYS,20141017,70.9,71,66.45,67.65,9857
GENUSPOWER,20141017,23.4,24.75,22.75,24.35,87091
GEOJITBNPP,20141017,41.5,41.5,35,37.9,1264326
GEOMETRIC,20141017,130,133.6,125.3,132,420250
GESHIP,20141017,400.1,400.2,385.1,389.85,55828
GHCL,20141017,88.3,90.15,86.6,87.95,163140
GICHSGFIN,20141017,160,160.75,156.5,157.35,57121
GILLANDERS,20141017,67.6,69.45,62.65,66,6875
GILLETTE,20141017,2800,2816.65,2755,2769.15,2230
GINNIFILA,20141017,13.55,13.95,12.9,13,48205
GIPCL,20141017,82.2,84.25,82,83.9,36533
GITANJALI,20141017,58.65,59.6,58,58.4,443497
GKB,20141017,44,44.85,42.3,42.75,3988
GKWLIMITED,20141017,405,420,405,420,96
GLAXO,20141017,2672.05,2748.8,2645,2702.25,6487
GLENMARK,20141017,719,722,703,710.05,983132
GLOBALVECT,20141017,67.1,69.8,65.05,66.1,6804
GLOBOFFS,20141017,479.9,487,472,483,15191
GLOBUSSPR,20141017,73.9,74.8,73.3,73.9,37525
GLODYNE,20141017,3.25,3.3,3.1,3.3,79341
GMBREW,20141017,101,102.8,97,98.85,34655
GMDCLTD,20141017,152.8,152.8,149.2,151.05,73859
GMRINFRA,20141017,20.8,21.15,20.5,21,22394339
GNFC,20141017,87.05,88.9,85.2,88.05,119993
GOACARBON,20141017,92.75,92.75,79.6,81.2,163475
GODFRYPHLP,20141017,2800.9,2800.9,2775,2791.95,811
GODREJCP,20141017,891,914.8,890,906.1,136084
GODREJIND,20141017,281.05,284.2,274.2,283.2,697320
GODREJPROP,20141017,235,236.55,220,229.6,184405
GOKEX,20141017,62.15,67,62.15,64.65,21008
GOKUL,20141017,20.15,20.15,17.35,18.15,13720
GOLDBEES,20141017,2538,2539,2511.15,2512.65,18529
GOLDENTOBC,20141017,20.8,21.6,20.8,21.25,2901
GOLDIAM,20141017,30,30.75,30,30.75,567
GOLDINFRA,20141017,11,11.05,10.85,11.05,4005
GOLDSHARE,20141017,2525,2525,2501.15,2512.05,2716
GOLDTECH,20141017,7,7,7,7,101
GPIL,20141017,148,149.7,143.6,145.8,18181
GPPL,20141017,157.1,163.25,157.1,160.55,758087
GRANULES,20141017,790,800,742,767.1,166298
GRAPHITE,20141017,89.1,91,87.05,89.9,79162
GRASIM,20141017,3241.5,3305,3241.5,3279.4,64995
GRAVITA,20141017,79.3,84.4,78,82.3,57584
GREAVESCOT,20141017,133.4,135,131.7,133.15,174201
GREENFIRE,20141017,1.55,1.55,1.55,1.55,38100
GREENPLY,20141017,917,949.4,910,934.75,367
GREENPOWER,20141017,12.75,12.75,11.95,12.1,49429
GRINDWELL,20141017,502,502,487.05,489.8,4312
GRUH,20141017,186.1,189.5,184.8,185.35,236435
GSCLCEMENT,20141017,33,34.4,32.3,32.6,65143
GSFC,20141017,108.25,110.5,101.1,106.75,3587112
GSKCONS,20141017,5230.7,5325,5175,5214.55,4584
GSPL,20141017,88.25,89.2,85.85,86.5,219355
GSS,20141017,28.1,31,28.1,29,1610
GTL,20141017,21,21.35,20,20.15,182732
GTLINFRA,20141017,2.85,2.95,2.75,2.9,1556915
GTNIND,20141017,16,16,14.3,14.3,66
GTNTEX,20141017,9.65,9.8,9.65,9.8,850
GTOFFSHORE,20141017,94.85,97,93.05,94.3,200877
GUFICBIO,20141017,16.4,16.5,15.5,15.8,64046
GUJALKALI,20141017,194.4,194.4,186.4,188.05,79389
GUJAPOLLO,20141017,113.5,116.95,113.1,113.6,2972
GUJFLUORO,20141017,701.1,724.9,700.25,716.75,24224
GUJNRECOKE,20141017,8.3,8.45,7.8,8,2791212
GUJNREDVR,20141017,3.9,4.1,3.5,3.85,61382
GUJRATGAS,20141017,496.35,499.7,488.95,494.75,40434
GULFCORP,20141017,167,171.5,165.1,167.2,8383
GULFOILLUB,20141017,307,313,303,307.1,20865
GVKPIL,20141017,9.6,9.9,9.5,9.8,2793507
HANUNG,20141017,20.5,21.05,20.1,20.55,18519
HARITASEAT,20141017,110,116,110,112.45,351
HARRMALAYA,20141017,63.5,65.55,63.5,64.2,17077
HATHWAY,20141017,295.5,306.05,295.05,300.3,203236
HATSUN,20141017,300.8,301.25,298.5,299.35,4774
HAVELLS,20141017,260,269,260,267.55,771890
HBLPOWER,20141017,17.65,17.8,17.1,17.4,67712
HBSTOCK,20141017,17,17,16.15,16.3,1619
HCC,20141017,27.85,27.95,26.55,26.75,2239711
HCIL,20141017,29,29.55,28,29.1,26020
HCL-INSYS,20141017,74.6,74.7,70.35,72.4,1502097
HCLTECH,20141017,1585,1593.15,1497.3,1505.5,4321027
HDFC,20141017,983,1006.1,978.35,997.15,2915892
HDFCBANK,20141017,860.25,888.1,857.1,885.25,2494480
HDFCMFGETF,20141017,2628.5,2628.5,2595,2599.05,695
HDIL,20141017,74.8,77.7,72.55,76.55,13070985
HEG,20141017,283.75,284.75,276.05,280.1,13563
HEIDELBERG,20141017,85.65,87.45,84.15,85.75,231608
HELIOSMATH,20141017,135.1,142.7,130.8,140,753941
HERCULES,20141017,177.05,179.45,171.65,173.15,68563
HERITGFOOD,20141017,320.6,328.35,315,317.55,15730
HEROMOTOCO,20141017,2890,2909.1,2739,2873.9,1062740
HEXATRADEX,20141017,23.75,23.75,23,23,43
HEXAWARE,20141017,176.35,176.65,166.1,170.6,2620462
HFCL,20141017,19.2,19.7,19,19.15,4949647
HGS,20141017,650,656.7,630.1,636.8,13604
HIKAL,20141017,683.4,700,682,686.85,2567
HIL,20141017,632.15,684,630.2,643.15,167678
HILTON,20141017,18.6,18.95,18.25,18.6,1960
HIMATSEIDE,20141017,90.45,91.7,88.4,90.6,59687
HINDALCO,20141017,143,144,138.15,139.45,13305567
HINDCOMPOS,20141017,675,710,660,699.6,995
HINDCOPPER,20141017,75.5,76.8,75.1,75.5,152936
HINDDORROL,20141017,13.75,13.8,12.9,13.25,82408
HINDMOTORS,20141017,9.1,9.25,8.7,8.85,345818
HINDNATGLS,20141017,135,138.85,135,136.65,755
HINDOILEXP,20141017,57.7,58.35,56,56.75,478892
HINDPETRO,20141017,499,502.5,487.5,491.7,1721224
HINDSYNTEX,20141017,11.1,11.85,11.1,11.85,2501
HINDUJAFO,20141017,49.9,49.9,46,47.95,251
HINDUJAVEN,20141017,283.5,290.7,283,288,13456
HINDUNILVR,20141017,732,740.95,723,726.3,680260
HINDZINC,20141017,158.3,160.25,157,159.15,922016
HIRECT,20141017,47.45,47.95,44.6,46.55,2827
HITACHIHOM,20141017,574.95,603,561.05,590.8,203831
HITECHGEAR,20141017,186,190,180.25,187.05,13286
HITECHPLAS,20141017,96.05,98.95,96.05,98.05,8097
HMT,20141017,29.8,31.55,29,30.45,81382
HMVL,20141017,164.85,170.5,162,167,170219
HNGSNGBEES,20141017,1990,1990,1985,1985,10
HOCL,20141017,23.8,24.25,23.2,23.55,140066
HONAUT,20141017,5159.5,5340,5159.5,5294,1939
HONDAPOWER,20141017,905,905,863.15,880.8,3474
HOTELEELA,20141017,21.5,21.85,21,21.25,189021
HOVS,20141017,160,165.9,155.55,157.35,141407
HSIL,20141017,396.05,398.7,375.15,392.2,73629
HTMEDIA,20141017,109.75,114.85,106,113.05,329225
HUBTOWN,20141017,113.2,116.4,108.3,111.2,75481
HYDROS&S,20141017,184.6,190,179.65,184.55,1437
IBIPL,20141017,3.75,3.95,3.7,3.9,1028420
IBPOW,20141017,12,12,11.4,11.45,1163915
IBREALEST,20141017,66.8,68.4,65.1,67.7,4405943
IBSEC,20141017,23.75,24.15,23.7,23.85,167832
IBULHSGFIN,20141017,395.3,401,385.3,394.9,329978
IBWSL,20141017,18.75,19.3,18.4,19.05,134020
ICICIBANK,20141017,1471.75,1511.35,1470,1505.2,2698077
ICIL,20141017,171.2,177.9,171.2,173.65,26714
ICNX100,20141017,79.95,79.95,78.65,78.65,99
ICRA,20141017,2555,2592.6,2530,2537.1,764
ICSA,20141017,3.9,4,3.85,3.95,22387
IDBI,20141017,60.4,62.25,60.3,61.6,2234396
IDBIGOLD,20141017,2614.05,2654.95,2609.2,2630,223
IDEA,20141017,151.2,155.25,146.9,154.2,5425246
IDFC,20141017,136.75,140.3,135.6,139.6,4897711
IFBAGRO,20141017,300,309.95,265,281.4,14108
IFBIND,20141017,316.35,328,316,319.1,66004
IFCI,20141017,32.45,33.5,31.7,33.15,7164655
IFGLREFRAC,20141017,172,174,167,170.05,11253
IGARASHI,20141017,269,273.5,263.2,269.7,48482
IGL,20141017,419.8,419.8,407.5,411.75,273598
IGOLD,20141017,2588.15,2615,2576.1,2585,229
IGPL,20141017,62,62,57.45,57.5,25066
IIFL,20141017,148.4,148.4,140,141.35,32719
IIFLNIFTY,20141017,787,824,787,792.48,44
IITL,20141017,89.9,89.9,80.25,80.25,20
IL&FSENGG,20141017,59.7,60.45,57.15,57.75,70388
IL&FSTRANS,20141017,170.25,173.45,168.2,169.25,79396
IMFA,20141017,210.15,215,200,202.6,9570
IMPAL,20141017,632.25,632.25,590.25,604.05,1705
IMPEXFERRO,20141017,4,4,3.8,3.95,46718
INDBANK,20141017,5.15,5.55,5.15,5.25,17655
INDHOTEL,20141017,96.05,98.9,92.9,94.25,896074
INDIACEM,20141017,105,105.25,100.6,103.65,2015805
INDIAGLYCO,20141017,117.1,119.55,113.25,114.3,117458
INDIANB,20141017,153.95,156.05,152,153.7,93570
INDIANCARD,20141017,120.45,120.45,120.1,120.15,61
INDIANHUME,20141017,295,301,282.5,287.55,7951
INDLMETER,20141017,33.6,35.85,33.55,35.5,2720
INDNIPPON,20141017,345.95,359,333.5,352.85,9608
INDOCO,20141017,276,283.9,275,278.9,44745
INDORAMA,20141017,22.75,22.95,22.3,22.7,10193
INDOSOLAR,20141017,6.5,6.6,5.9,6.05,195566
INDOTECH,20141017,177.05,180,173.4,176,6667
INDOTHAI,20141017,15.9,16.55,15.05,16.55,3052
INDOWIND,20141017,3.9,4.1,3.9,4,36132
INDRAMEDCO,20141017,50.05,50.45,48.55,49.2,56185
INDSWFTLAB,20141017,33,33.3,31.75,32.4,77512
INDSWFTLTD,20141017,8.25,8.3,8.25,8.25,1750
INDTERRAIN,20141017,339.2,346.5,322.9,332.9,462
INDUSINDBK,20141017,647.35,666.9,647,660.85,1666095
INFINITE,20141017,183.4,183.4,179,181.8,27735
INFODRIVE,20141017,4,4,3.85,3.85,10050
INFOMEDIA,20141017,3.2,3.5,3.15,3.4,2353
INFRABEES,20141017,308.99,308.99,302.52,305.04,1141
INFRATEL,20141017,282,285.6,281.7,283.5,246774
INFY,20141017,3864.9,3922.8,3837.1,3851.65,1023752
INGERRAND,20141017,672.2,698.65,672.2,682.7,9087
INGVYSYABK,20141017,614.7,676.95,611.05,632.35,40801
INIFTY,20141017,81.55,83,79.25,83,1249
INNOIND,20141017,15,16.8,14.25,16.2,3432
INOXLEISUR,20141017,166.65,170.4,166.65,168.3,101202
INSECTICID,20141017,711,797,696.05,768.6,414011
INVENTURE,20141017,10.15,11.2,10.15,10.25,48202
IOB,20141017,57.5,59.15,57.25,58.7,1137435
IOC,20141017,360,370.8,358.25,365.6,917939
IOLCP,20141017,60.1,61.45,59.4,60.35,11027
IPAPPM,20141017,297,311.15,287,292,72941
IPCALAB,20141017,686,702.4,683.45,686.35,124233
IPRINGLTD,20141017,65.8,68.65,65.8,67.25,394
IRB,20141017,229,231.95,224.55,229.9,2469080
ISFT,20141017,43.45,45.4,43.3,44.15,3743
ISMTLTD,20141017,19.1,19.8,18.7,19.1,21310
ITC,20141017,351.9,359.9,351.35,353.95,7516764
ITDCEM,20141017,449.95,464.95,437.5,448.05,4611
ITI,20141017,26,26.6,25,25.7,235979
IVC,20141017,20.4,23.2,19.95,20.35,197684
IVP,20141017,58.55,58.7,53.6,56.3,1634
IVRCLINFRA,20141017,14.75,16.35,14.75,15.85,1804979
J&KBANK,20141017,128.5,134.35,128.5,133.05,391767
JAGRAN,20141017,124.2,124.95,121.55,123.35,539318
JAGSNPHARM,20141017,21,21.7,20.55,20.95,6002
JAIBALAJI,20141017,15.7,15.85,15.15,15.7,16575
JAICORPLTD,20141017,82.25,83.35,80.15,81.5,525731
JAIHINDPRO,20141017,16.05,17.6,16,17.1,1108
JAINSTUDIO,20141017,6.3,6.3,6.05,6.05,1066
JAMNAAUTO,20141017,140,143.4,140,140.25,2091
JAYAGROGN,20141017,137,137.65,130.15,132.6,2567
JAYBARMARU,20141017,150,153,142,149.25,162428
JAYNECOIND,20141017,10.85,10.85,9.5,9.75,80188
JAYSREETEA,20141017,87.5,87.95,86.35,87.15,44979
JBCHEPHARM,20141017,220.9,220.9,212.9,213.75,101682
JBFIND,20141017,144.3,144.5,137.15,142.05,29895
JBMA,20141017,293.8,301.65,272.95,298.55,59491
JCTEL,20141017,0.65,0.7,0.6,0.6,26202
JENSONICOL,20141017,4.7,4.7,4.35,4.7,19486
JETAIRWAYS,20141017,224.2,226.95,220.15,223.65,424156
JEYPORE,20141017,80,80,80,80,200
JHS,20141017,8.25,8.5,8.15,8.15,18114
JIKIND,20141017,1.25,1.25,1.15,1.15,5020
JINDALPHOT,20141017,173.05,184.95,173.05,177.35,2503
JINDALPOLY,20141017,288.5,290.75,280.3,287.05,68046
JINDALSAW,20141017,78.9,79.3,75.5,75.85,633470
JINDALSTEL,20141017,153,153.75,146,147.65,4797680
JINDCOT,20141017,12,12.7,11.8,12.15,150740
JINDRILL,20141017,224.7,224.7,205.15,210.75,7462
JINDWORLD,20141017,115,115,115,115,10
JISLDVREQS,20141017,56.95,57,54,56.2,11782
JISLJALEQS,20141017,76.55,81.3,76.55,80.7,4156205
JKCEMENT,20141017,519.95,550,512,541.1,76754
JKIL,20141017,305,313.95,298.5,303.4,45053
JKLAKSHMI,20141017,318.35,341.4,318.35,329,312519
JKPAPER,20141017,30.65,30.65,29.6,29.8,22074
JKTYRE,20141017,504,517,498.3,501.4,826332
JMCPROJECT,20141017,133,133.75,129,130.05,13094
JMFINANCIL,20141017,39.4,39.95,39,39.65,196122
JMTAUTOLTD,20141017,135,135,127.5,128.6,2892
JOCIL,20141017,140.5,143.5,139.2,139.65,171
JPASSOCIAT,20141017,29,30.2,29,29.75,25830692
JPINFRATEC,20141017,20.25,20.45,19.7,20.15,1119878
JPOLYINVST,20141017,135,140,135,136.15,1298
JPPOWER,20141017,12,12.05,11.5,11.8,7002332
JSL,20141017,33.5,34,32.65,32.8,102292
JSWENERGY,20141017,68.6,71,67.55,69.9,805799
JSWHL,20141017,827.2,855,827.2,849.85,33042
JSWSTEEL,20141017,1093,1150,1085.05,1131.6,772290
JUBILANT,20141017,156.9,156.9,150.4,151.75,67495
JUBLFOOD,20141017,1216.5,1216.5,1175.1,1196.1,68969
JUBLINDS,20141017,86,87.9,85,85.1,756
JUNIORBEES,20141017,167,167,165.1,166.22,14788
JUSTDIAL,20141017,1657,1660,1626.1,1639.85,242012
JVLAGRO,20141017,17.55,18.35,17.55,18.1,46374
JYOTHYLAB,20141017,242.05,245.05,231.3,236.55,152551
JYOTISTRUC,20141017,38.25,39.3,38.1,39.1,336872
KABRAEXTRU,20141017,65.5,65.5,64,65.15,17418
KAJARIACER,20141017,620,632.4,611,618.55,155027
KAKATCEM,20141017,111.3,111.75,103.65,107.5,11860
KALINDEE,20141017,87.25,90.25,87.25,89.65,28052
KALPATPOWR,20141017,141.5,142,128.55,132,277604
KALYANIFRG,20141017,257.1,257.1,257.1,257.1,20
KAMATHOTEL,20141017,76.55,76.55,71.1,74.85,266
KANORICHEM,20141017,46.25,47.4,45.1,46.05,33085
KANSAINER,20141017,1860.7,1890,1825,1842.9,1995
KARURKCP,20141017,50,53,47.5,52.95,1622
KARURVYSYA,20141017,520,530,520,526.1,60385
KAUSHALYA,20141017,5.15,5.6,5.15,5.4,3581
KAVVERITEL,20141017,17.9,18.4,17.15,18.3,1865
KBIL,20141017,3750,3843.5,3711,3811.9,425
KCP,20141017,48.7,48.7,47,47.45,26932
KCPSUGIND,20141017,20,20.5,19.8,20.05,43023
KEC,20141017,101,101.9,99.5,100.15,150584
KECL,20141017,32,33,29.4,30.85,12745
KEI,20141017,30.55,31.8,29.15,31.3,82123
KEMROCK,20141017,32.3,33.65,32.15,32.15,11201
KERNEX,20141017,53.8,53.9,52.05,53.35,18401
KESARENT,20141017,28.7,28.7,28.7,28.7,250
KESORAMIND,20141017,123.6,126.7,120.55,122.75,246607
KGL,20141017,1.25,1.3,1.2,1.25,403377
KHAITANELE,20141017,72,73.95,72,72.95,16
KHAITANLTD,20141017,12.85,12.85,12.85,12.85,14
KHANDSE,20141017,17.15,17.15,16.5,16.6,750
KICL,20141017,1215,1250,1160.1,1176.2,661
KIL,20141017,52.8,53.35,52.5,52.6,4959
KILITCH,20141017,27.25,28.15,26.25,27.2,11987
KIRIINDUS,20141017,109.65,113.95,104.05,108.85,41888
KIRLOSBROS,20141017,276,276,262.25,269.4,210942
KIRLOSENG,20141017,248.3,261.8,245.95,256.35,61136
KIRLOSIND,20141017,540,556.45,512.6,519.4,1150
KITEX,20141017,471,479.7,444,452.95,180612
KKCL,20141017,1749,1875,1740,1804.65,4901
KMSUGAR,20141017,3.4,3.5,3.3,3.3,28820
KNRCON,20141017,268,277.7,261,270,25157
KOHINOOR,20141017,46,46.85,45.2,45.55,35411
KOKUYOCMLN,20141017,68.9,70.4,66.4,66.8,74001
KOLTEPATIL,20141017,172.05,179.4,172.05,176.45,176980
KOPRAN,20141017,58,59.3,57.35,57.75,296187
KOTAKBANK,20141017,996.9,1004.75,980.35,1000.05,1141398
KOTAKGOLD,20141017,2535,2535,2505,2510.4,3878
KOTAKNIFTY,20141017,787,794,787,788.57,9835
KOTAKPSUBK,20141017,363,371.05,360.95,365.1,13724
KOTARISUG,20141017,8.8,8.95,8,8.2,32631
KOTHARIPET,20141017,12.95,13.4,12.25,12.65,731
KOTHARIPRO,20141017,240.15,249.5,237,241.8,6286
KOVAI,20141017,388,395,384.15,386.95,875
KPIT,20141017,162.4,162.4,156.2,157.35,243203
KPRMILL,20141017,291.5,299.9,286.1,290.75,108125
KRBL,20141017,103.5,104.5,101.6,102.8,163727
KRISHNAENG,20141017,1,1,1,1,1000
KRITIIND,20141017,8.4,8.4,8.35,8.4,1995
KSBPUMPS,20141017,512.85,516,500.6,514.5,5245
KSCL,20141017,838,845,815,821.75,130424
KSE,20141017,357.25,380,357,366,819
KSERASERA,20141017,13.05,13.1,13,13,1055742
KSK,20141017,68.25,70.75,64.2,64.8,1487459
KSL,20141017,138.75,138.75,134,136.35,121091
KTIL,20141017,298.5,307.05,295.2,299.95,10792
KTKBANK,20141017,112.2,114.55,110.25,113.65,1614382
KWALITY,20141017,46.5,47.8,45.85,46.3,327841
L&TFH,20141017,65.95,65.95,63.85,64.7,2386323
LAKPRE,20141017,46.2,49.7,44.65,45.1,760
LAKSHMIEFL,20141017,13.25,14,13.05,13.75,141658
LAKSHMIMIL,20141017,2083,2149,2083,2102.45,19
LAKSHVILAS,20141017,75.25,79.3,73.9,74.8,2347260
LANCOIN,20141017,52.6,52.9,49.7,51.3,119304
LAOPALA,20141017,344.65,351,341.25,345.85,19683
LAXMIMACH,20141017,3861.1,4020,3861.05,3988.05,5139
LCCINFOTEC,20141017,0.35,0.45,0.35,0.45,1700
LGBBROSLTD,20141017,640,664.7,640,651.2,12056
LGBFORGE,20141017,4.35,4.5,4.05,4.05,200326
LIBERTSHOE,20141017,280.95,288.7,270.6,280.6,213484
LICHSGFIN,20141017,327.65,335.45,320.45,332.85,2260299
LINDEINDIA,20141017,392.75,405.3,391.9,403.5,18709
LIQUIDBEES,20141017,999.99,1000.01,999.99,999.99,315837
LITL,20141017,6.85,7.05,6.6,6.75,4198197
LLOYDELENG,20141017,155.2,159.3,152.05,153.35,130802
LML,20141017,8.3,8.5,7.95,8.05,305799
LOGIXMICRO,20141017,15,15.9,15,15.05,29494
LOKESHMACH,20141017,37.1,38.45,36.5,36.75,4067
LOTUSEYE,20141017,9.15,9.25,9.05,9.2,6405
LOVABLE,20141017,357.3,359.5,343.75,350.8,62506
LPDC,20141017,5.65,5.8,5.5,5.55,26834
LT,20141017,1431.15,1462.3,1427.15,1452.9,2082441
LUMAXAUTO,20141017,34.25,36.9,34.15,35,2905
LUMAXIND,20141017,352.2,353.5,341,344.85,3070
LUMAXTECH,20141017,224,228.05,217,223.85,17145
LUPIN,20141017,1318,1352.5,1307.2,1347.15,441684
LYKALABS,20141017,19.8,20.45,19.4,19.55,51187
LYPSAGEMS,20141017,71.2,73,67.3,70.55,46692
M&M,20141017,1223,1268,1223,1253.75,767573
M&MFIN,20141017,279.8,284.45,275.5,277.9,1332525
M100,20141017,11.68,11.68,11.1,11.45,57747
M50,20141017,78,78,72.9,73.97,10913
MAANALU,20141017,36.9,36.9,31,31.35,3546
MADHAV,20141017,35.1,36.6,35,36.6,581
MADHUCON,20141017,34.2,34.2,32.2,32.8,63724
MADRASFERT,20141017,18.2,18.8,17.8,18.2,12825
MAGMA,20141017,113.9,116.4,110.7,114.9,37268
MAGNUM,20141017,3.5,3.6,3.3,3.3,5820
MAHABANK,20141017,40.5,40.6,39.85,40.25,197280
MAHINDCIE,20141017,182.35,186.9,167.05,170.95,633354
MAHINDUGIN,20141017,453,453,411.05,426.75,28043
MAHLIFE,20141017,530,538.65,507.05,511,39374
MAHSCOOTER,20141017,926,928,897,905.05,2303
MAHSEAMLES,20141017,315,315,305,306.25,99099
MAITHANALL,20141017,159.4,167.9,157.75,160.05,1903
MAKE,20141017,588,600,565.95,575.55,49221
MALUPAPER,20141017,11.5,11.5,10.4,10.45,1065
MALWACOTT,20141017,11,11.05,11,11.05,400
MANAKSIA,20141017,100.5,103.7,97.9,100.1,10524
MANALIPETC,20141017,13.6,13.6,13.15,13.3,162917
MANAPPURAM,20141017,27.2,27.2,26.2,26.3,1432509
MANDHANA,20141017,249.95,257.85,247,249.55,13322
MANGALAM,20141017,16.3,17,16.3,16.55,5820
MANGCHEFER,20141017,94,95.5,88.05,95,1518689
MANGLMCEM,20141017,237.9,242,226.55,235.85,84780
MANGTIMBER,20141017,8.45,9.75,8.45,9.15,72
MANINDS,20141017,68,68.3,61,63.55,1932089
MANINFRA,20141017,23.2,23.5,22.35,22.75,24630
MANJEERA,20141017,55.65,55.65,55.65,55.65,50
MANJUSHREE,20141017,467.05,475,460,473.85,5994
MANUGRAPH,20141017,30.2,31,29.7,30.95,17854
MARALOVER,20141017,23.1,23.4,22.55,22.8,4181
MARG,20141017,13.15,13.7,12.75,12.9,51001
MARICO,20141017,298.05,303,298.05,300.85,362986
MARKSANS,20141017,54.4,56.25,53.9,54.35,2476416
MARUTI,20141017,2940,2960.7,2902,2941.1,283917
MASTEK,20141017,259.2,263.65,255.55,260.65,176297
MAWANASUG,20141017,11,11,9.95,10,1818
MAX,20141017,312.65,324.15,309,321.15,150455
MAXWELL,20141017,24.95,24.95,24,24.2,98672
MAYURUNIQ,20141017,423.1,427,420.2,424.1,20958
MBECL,20141017,88.45,91,86.75,89.6,40350
MBLINFRA,20141017,311,312.5,301.05,302.9,14154
MCDHOLDING,20141017,31.55,31.55,30.1,30.1,7155
MCDOWELL-N,20141017,2380,2429.9,2349.05,2373.45,197476
MCLEODRUSS,20141017,258.05,258.05,248,254.3,124406
MCX,20141017,745.3,764.5,745.3,755,386679
MEGASOFT,20141017,8.45,8.45,7.3,8.15,7983
MEGH,20141017,16.75,17.8,16.2,17.25,717744
MELSTAR,20141017,7.6,7.6,7.6,7.6,1803
MERCATOR,20141017,26.65,26.65,24.25,24.8,565421
MERCK,20141017,792.05,836,787.4,825.15,34116
METKORE,20141017,7.15,7.15,7,7,6000
MGOLD,20141017,2615.75,2621.95,2595,2598.7,113
MHRIL,20141017,285,289,278.45,283.1,74834
MIC,20141017,3.95,4.05,3.8,3.85,147173
MICROSEC,20141017,76.5,81.75,76.5,79.85,14405
MINDACORP,20141017,480,505,480,505,159
MINDAIND,20141017,479.95,499.9,472.6,492.5,6007
MINDTREE,20141017,999.4,1009.95,966.6,973.45,345452
MIRCELECTR,20141017,6.85,7.1,6.75,6.85,133350
MIRZAINT,20141017,40,40.75,39.55,40,381238
MMFL,20141017,487,494.8,459.5,475.7,90133
MMTC,20141017,62.45,63.25,61.25,62.5,441530
MMWL,20141017,6.55,6.55,6.2,6.35,14715
MOHITIND,20141017,33.7,35,30.6,31.75,24916
MOIL,20141017,291,292.15,284.1,287.7,64177
MONNETISPA,20141017,71,72.4,70,70.6,93945
MONSANTO,20141017,2864,2892.4,2778,2798.4,26267
MORARJEE,20141017,48.35,50.6,48.2,50.45,6805
MOREPENLAB,20141017,12.7,12.7,11.95,11.95,950445
MOSERBAER,20141017,6.9,6.9,6.35,6.45,416342
MOTHERSUMI,20141017,363.1,379.8,352,373.65,2129986
MOTILALOFS,20141017,207.95,224.5,198.55,216.45,87476
MOTOGENFIN,20141017,36.75,36.75,36.75,36.75,19
MPHASIS,20141017,407,408,398,401.55,81380
MPSLTD,20141017,598,614,585.2,587.8,5674
MRF,20141017,30301,30900,30113,30323.2,6907
MRO-TEK,20141017,10.5,11,10.45,10.65,3027
MRPL,20141017,60,61.2,58.5,58.7,281979
MSPL,20141017,20.95,21.4,20.85,21.2,3760
MTEDUCARE,20141017,141.1,143,138.25,139.35,63627
MTNL,20141017,26.4,26.65,25.95,26.15,826607
MUDRA,20141017,12.8,12.8,12.15,12.15,13450
MUKANDENGG,20141017,34.25,34.9,33.65,34.1,6106
MUKANDLTD,20141017,40.7,40.7,38.05,38.45,24386
MUKTAARTS,20141017,29.25,29.85,28.4,28.9,17756
MUNJALAU,20141017,107,111.9,103.8,107.65,83671
MUNJALSHOW,20141017,181.25,185.75,179.75,181,35777
MURLIIND,20141017,7.75,7.75,7.65,7.65,1000
MURUDCERA,20141017,22.4,22.95,22.1,22.95,10609
MUTHOOTFIN,20141017,186.3,191.35,186.3,187.95,33902
MVL,20141017,1.25,1.3,1.25,1.25,385344
MYSOREBANK,20141017,470.4,485.05,466.15,482.45,8705
N100,20141017,235,235,230,230.75,1296
NAGAROIL,20141017,4.2,4.5,4.1,4.4,90205
NAGREEKCAP,20141017,21.5,22.25,21.05,22.25,150
NAGREEKEXP,20141017,33.8,33.8,30.6,31,945
NAHARCAP,20141017,80.6,83,80,81.6,5741
NAHARINDUS,20141017,59.9,61.3,59.5,60.35,664
NAHARPOLY,20141017,24.3,24.95,24,24.1,11403
NAHARSPING,20141017,96.05,97.65,95,95.65,17000
NAKODA,20141017,3.4,3.4,3.2,3.25,55813
NATCOPHARM,20141017,1350,1360,1265.5,1270.55,36940
NATHBIOGEN,20141017,125,125.8,118.05,120.55,7072
NATHSEED,20141017,5.85,6.45,5.85,6.35,4824
NATIONALUM,20141017,58.8,60.35,58.3,59.75,2191350
NATNLSTEEL,20141017,21.1,21.95,21.05,21.85,12032
NAUKRI,20141017,841.5,880,834,837.35,51733
NAVINFLUOR,20141017,602,613.9,570,596.05,3282
NAVNETEDUL,20141017,96.75,97.2,92.3,95.55,118870
NBCC,20141017,694,744.8,685.1,732.55,2187022
NBVENTURES,20141017,224.95,226.1,217,220.05,5232
NCC,20141017,39.9,43.2,38.2,42.05,1808936
NCLIND,20141017,36,36.1,35.05,35.45,13826
NCOPPER,20141017,1.85,1.95,1.75,1.95,10504
NDL,20141017,44.5,44.5,42.25,44,84406
NDTV,20141017,119.35,123.7,110.65,115.55,292513
NECLIFE,20141017,33,34.5,31.8,33.85,511842
NEHAINT,20141017,10.4,10.4,9.05,9.35,15588
NELCAST,20141017,28.5,30,28.5,29.65,15349
NELCO,20141017,84.4,85.9,82.4,83.05,124718
NEOCORP,20141017,21.45,22,20.8,21.3,60761
NEPCMICON,20141017,3.5,3.5,3.25,3.3,6178
NESCO,20141017,1235.95,1235.95,1200,1205.15,1644
NESTLEIND,20141017,5794,5850,5635,5695.1,19970
NET4,20141017,4.25,4.4,4.1,4.3,2290
NETWORK18,20141017,47.35,47.5,46.25,46.75,497294
NEULANDLAB,20141017,448.5,454,426.4,438.2,8746
NEXTMEDIA,20141017,7,7.35,6.65,6.85,2356
NEYVELILIG,20141017,83,83.45,81.25,82.3,42646
NFL,20141017,32.3,32.85,32.05,32.3,66856
NGCT,20141017,2,2,1.85,1.9,34222
NHPC,20141017,19,19.35,18.95,19.2,3750718
NIBL,20141017,20,20.85,20,20,14463
NICCO,20141017,0.9,0.9,0.9,0.9,20
NIFTYBEES,20141017,787,792.8,784.05,788.42,34669
NIITLTD,20141017,49,49.7,45.8,46.2,1304018
NIITTECH,20141017,377,380.85,368.45,377.85,111689
NILKAMAL,20141017,340.55,343.2,326.1,331.85,19349
NIPPOBATRY,20141017,606,638,592.55,625.2,1203
NITCO,20141017,22.3,22.3,20.5,21.05,19610
NITESHEST,20141017,13.1,13.95,13,13.05,44893
NITINFIRE,20141017,65.5,66.5,64.55,65.05,263959
NITINSPIN,20141017,25.35,25.35,23.85,24.35,60061
NMDC,20141017,158.3,160.6,155.8,159.85,3940824
NOCIL,20141017,37.9,38.55,36.8,38.05,996107
NOESISIND,20141017,0.65,0.65,0.65,0.65,300
NOIDATOLL,20141017,32,32.8,31.65,32.65,243818
NOL,20141017,48,49.2,47,48.7,1172
NORBTEAEXP,20141017,6.6,6.65,6.6,6.6,3549
NOVOPANIND,20141017,43,43,41.45,41.45,1222
NRBBEARING,20141017,124.05,128,122,126.05,59928
NSIL,20141017,757,757,755.05,756.6,62
NTPC,20141017,139.8,141.25,138.7,140.95,4601561
NUCLEUS,20141017,213,216,205,207.25,115686
NUTEK,20141017,0.65,0.7,0.65,0.65,23116
OBEROIRLTY,20141017,208,214.4,207.5,212.15,155346
OCL,20141017,311.15,312,307.8,310.85,2565
OFSS,20141017,3182.1,3211.05,3151.55,3180,79838
OIL,20141017,570,578.3,560.65,575,286367
OILCOUNTUB,20141017,44.5,45.45,44.3,44.55,16942
OISL,20141017,28.45,28.45,25.5,25.9,5348
OMAXAUTO,20141017,49.3,49.3,46.65,46.9,6174
OMAXE,20141017,127.3,132,125.95,126.7,412730
OMKARCHEM,20141017,141.75,143.5,139.95,142.95,80534
OMMETALS,20141017,26.25,26.25,25.2,25.4,34043
OMNITECH,20141017,10.9,11.05,10.35,10.85,4672
ONELIFECAP,20141017,209.05,214.8,200,205.5,232222
ONGC,20141017,397.2,400.15,392,397.1,4367207
ONMOBILE,20141017,30.5,31.1,29.55,30.05,333268
ONWARDTEC,20141017,52.2,52.2,50.1,50.1,250
OPTOCIRCUI,20141017,18.95,19.3,18.6,19,1250227
ORBITCORP,20141017,13.8,14.2,13.75,13.8,208095
ORBTEXP,20141017,299,299.2,282.2,287.15,19692
ORCHIDCHEM,20141017,69.5,70.5,68.3,69.45,330557
ORIENTABRA,20141017,22.9,22.9,21.5,21.6,6871
ORIENTALTL,20141017,2.8,2.8,2.8,2.8,150
ORIENTBANK,20141017,237.5,249.4,235.1,247.45,2332773
ORIENTBELL,20141017,82.15,83.9,78,80.2,1948
ORIENTCEM,20141017,126.95,127,123.1,123.95,79483
ORIENTHOT,20141017,23,23,22.05,22.05,6704
ORIENTLTD,20141017,121.5,134.95,116.1,123.8,4896
ORIENTPPR,20141017,31.7,31.7,29.7,30,61847
ORIENTREF,20141017,87.4,87.4,82.1,84.5,17790
ORISSAMINE,20141017,3290,3389.9,3224,3251.7,1588
OUDHSUG,20141017,19,20,18.5,20,265
PAEL,20141017,10.05,10.05,10.05,10.05,577
PAGEIND,20141017,9150,9399,8850,8924.75,7828
PALRED,20141017,16.4,16.4,16.1,16.1,18686
PANACEABIO,20141017,164,165.8,158,158.3,24751
PANAMAPET,20141017,58.1,59.95,57.15,59.5,13613
PANASONIC,20141017,175,186.1,175,184.5,12251
PANCARBON,20141017,225.1,227,216,217.75,6169
PANORAMUNI,20141017,12.2,12.55,11.75,12.4,4083
PAPERPROD,20141017,180,181.3,172.3,178.25,63992
PARABDRUGS,20141017,14.4,14.4,13,13.75,56761
PARACABLES,20141017,2.7,2.85,2.7,2.85,13259
PARAPRINT,20141017,0.9,0.9,0.85,0.85,45
PARASPETRO,20141017,0.3,0.4,0.3,0.3,130838
PARRYSUGAR,20141017,18.7,18.7,18.7,18.7,100
PARSVNATH,20141017,19.85,20.3,19.7,20.15,82655
PATELENG,20141017,92.45,93.45,87.35,88.15,223842
PATINTLOG,20141017,65.5,67.75,63.45,64.4,83486
PATSPINLTD,20141017,9.7,9.7,9.4,9.45,603
PBAINFRA,20141017,18,18.25,17.6,18,4500
PCJEWELLER,20141017,204.9,207.8,199,200.9,258394
PDPL,20141017,26,26.3,25.3,26,8022
PDUMJEIND,20141017,10.25,10.4,10.25,10.4,223
PDUMJEPULP,20141017,13.9,14.5,13.9,14.5,3914
PEARLPOLY,20141017,11.45,11.45,11.45,11.45,250
PEL,20141017,678.25,688.4,664.2,674.95,81622
PENIND,20141017,52.6,53.75,51,51.95,709787
PENINLAND,20141017,32.5,33.1,31.95,32.15,106459
PERIATEA,20141017,135.05,135.05,134.5,135,355
PERSISTENT,20141017,1347.25,1353.4,1295,1331.4,28301
PETRONENGG,20141017,105.05,110,100,109.15,6290
PETRONET,20141017,186,189.55,185.35,188,820195
PFC,20141017,243.75,254,238.5,250.5,2492540
PFIZER,20141017,1510.7,1548.7,1504.35,1535.8,7496
PFOCUS,20141017,48.8,48.95,48.2,48.35,307260
PFRL,20141017,120.2,123.6,114,118.85,7890
PFS,20141017,42.65,43.4,40.6,43,2486110
PGEL,20141017,90,90,83.05,84.7,4502
PGHH,20141017,5252,5252,5160,5177.2,9895
PGIL,20141017,230,231.55,225,225.85,7581
PHILIPCARB,20141017,114,115.8,109.3,112.25,87134
PHOENIXLL,20141017,125,128.9,121.95,126.75,13511
PHOENIXLTD,20141017,361.15,367.5,355.15,361.1,20345
PIDILITIND,20141017,383,391.15,380,388.75,71303
PIIND,20141017,409.25,412.8,379,381.55,175032
PILANIINV,20141017,1449.95,1449.95,1401.1,1401.1,198
PILIND,20141017,16.8,16.9,16.4,16.6,68135
PIONDIST,20141017,31.35,31.35,31.35,31.35,21
PIONEEREMB,20141017,10.15,10.15,10.15,10.15,150
PIPAVAVDOC,20141017,41.75,42.1,40.1,40.25,483548
PIRPHYTO,20141017,32.65,32.65,31,31,39822
PITTILAM,20141017,63.15,65,61.7,64.1,4822
PLASTIBLEN,20141017,236.2,243.45,233.5,239.35,6700
PLETHICO,20141017,41,41.7,40.5,40.9,16956
PNB,20141017,920.1,929.9,918,919.8,747037
PNBGILTS,20141017,22.25,22.3,21.85,22.05,57901
PNC,20141017,19.15,19.15,17.95,18.55,425
POCHIRAJU,20141017,27.6,28.65,27.6,28.3,20519
POLARIS,20141017,170,184.85,167.25,184.75,372118
POLYMED,20141017,829,869.5,783.4,809.5,10846
POLYPLEX,20141017,244,249.6,238.55,239.8,71848
PONDYOXIDE,20141017,35,36.5,34.6,35.25,9564
PONNIERODE,20141017,209.5,209.5,192.85,192.85,89
POWERGRID,20141017,134.95,135.5,133.5,134.1,3112071
PPAP,20141017,121,123,118,122.25,31814
PRADIP,20141017,2.95,2.95,2.75,2.85,35264
PRAENG,20141017,9.4,9.6,9.25,9.4,29149
PRAJIND,20141017,66.1,67.5,63.25,63.7,1505645
PRAKASH,20141017,55.15,56.9,53.25,54.05,169837
PRAKASHCON,20141017,2.55,2.6,2.4,2.6,370061
PRAKASHSTL,20141017,119,119,113,113.85,10653
PRATIBHA,20141017,46.9,50.35,46.55,49.35,241151
PRECOT,20141017,72,72,69,69.5,518
PRECWIRE,20141017,121.65,129,121.65,123.85,7066
PREMIER,20141017,63.1,65.5,62.5,64.25,9614
PRESSMN,20141017,18.75,19.45,18.05,18.9,4002
PRESTIGE,20141017,224,236.7,220.55,230.35,375742
PRICOL,20141017,51.9,52.75,50.25,50.85,199780
PRIMESECU,20141017,6.7,6.7,5.85,6,5049
PRISMCEM,20141017,76.45,77.75,71.7,74.05,1390980
PRITHVI,20141017,4.4,4.7,4.3,4.7,6606
PRITHVISOF,20141017,24.3,24.3,23,23,748
PROVOGE,20141017,8.4,8.55,7.95,8,72356
PROZONINTU,20141017,15.8,17.9,15.8,17.4,13453
PSB,20141017,53.55,54.8,53.15,54.1,128486
PSL,20141017,17.8,18.55,17.6,18,55973
PSUBNKBEES,20141017,377.45,383,376,378.96,763
PTC,20141017,81.3,82.8,80.95,82.3,848683
PTL,20141017,44.1,45.95,44.1,44.9,6302
PUNJABCHEM,20141017,121.1,121.1,114.2,116.5,1855
PUNJLLOYD,20141017,35.35,35.6,34.75,35.15,582140
PURVA,20141017,97.1,99.05,95.75,96.9,291104
PVP,20141017,9.6,10.05,9.3,9.4,273643
PVR,20141017,620,653,619.7,646.3,49224
QGOLDHALF,20141017,1283.9,1285,1270,1275.05,298
QNIFTY,20141017,822,874.7,813.2,816.7,602
RADICO,20141017,85.3,86,84.1,84.45,91277
RAIN,20141017,46,48,46,47.65,474968
RAINBOWPAP,20141017,79.15,79.75,77.65,78.6,62053
RAIREKMOH,20141017,102,102,92.05,96.55,9239
RAJESHEXPO,20141017,119,124.2,118.1,122.55,121692
RAJOIL,20141017,1.65,1.7,1.6,1.7,19128
RAJPALAYAM,20141017,342.5,346.35,328.1,340.65,1098
RAJRAYON,20141017,0.4,0.5,0.4,0.45,13144
RAJSREESUG,20141017,23.5,24,23.4,23.6,7017
RAJTV,20141017,119.05,121.5,118.05,119.05,412969
RAJVIR,20141017,67.1,78.45,67.1,70,1270
RALLIS,20141017,224,224.1,205.65,211.85,1468523
RAMANEWS,20141017,8,8,7.2,7.5,128112
RAMCOCEM,20141017,307.9,310.5,301.5,304,45219
RAMCOIND,20141017,65,65,62.65,64,66631
RAMCOSYS,20141017,418.95,444.3,408.2,421.6,12415
RAMKY,20141017,50,50.9,48.4,48.8,17519
RAMSARUP,20141017,2.15,2.25,2.15,2.15,3282
RANASUG,20141017,3.15,3.35,3.1,3.2,54760
RANBAXY,20141017,585.55,599.5,585.3,591.5,594070
RANEENGINE,20141017,475,484,475,484,837
RANEHOLDIN,20141017,560,585,543.25,574.45,2431
RASOYPR,20141017,6,6.6,6,6.6,24215216
RATNAMANI,20141017,456.85,462.7,452,453.9,3297
RAYMOND,20141017,461,462.9,439,445.8,169344
RBL,20141017,312.15,315.75,305.05,309.1,9422
RCF,20141017,53.05,53.55,51.85,52.05,500561
RCOM,20141017,99.6,100.7,98.3,99.45,5305878
RECLTD,20141017,256,262.25,248.4,259.05,1929649
REDINGTON,20141017,93.2,95.5,92.1,94.55,191241
REFEX,20141017,6.3,6.3,5.85,6.2,2203
REIAGROLTD,20141017,2.5,2.55,2.4,2.5,1238349
REISIXTEN,20141017,0.35,0.4,0.35,0.4,13001
RELAXO,20141017,490.85,503,480.2,499.2,26602
RELBANK,20141017,1646,1741.1,1645,1717,71
RELCAPITAL,20141017,438,454,435.2,451.7,3100211
RELCNX100,20141017,80.5,82.38,80.5,81.5,10087
RELCONS,20141017,30.6,30.6,27.86,28.28,429
RELDIVOPP,20141017,20.1,20.1,19.28,19.6,1000
RELGOLD,20141017,2465,2468,2440.25,2444.8,2422
RELIANCE,20141017,936,940.65,925.2,937.9,3500356
RELIGARE,20141017,350.7,350.7,342.5,344,53939
RELIGAREGO,20141017,2605,2605,2585,2600,14
RELINFRA,20141017,548.95,563,542.1,554.25,2134866
RELNIFTY,20141017,80.8,80.8,77,77.06,4
REMSONSIND,20141017,28.75,28.75,28.7,28.7,348
RENUKA,20141017,15.8,16,15.55,15.65,2274969
REPCOHOME,20141017,462.8,475,455,469.05,63315
REPRO,20141017,244.6,246.95,242,244.95,3430
RESPONIND,20141017,82.5,87.45,82.5,83.55,32850
REVATHI,20141017,320,320,315,315.4,1037
RICOAUTO,20141017,32,32.5,31.1,32,225576
RIIL,20141017,485.2,490.75,479.7,483.35,127164
RJL,20141017,58.15,60.5,58.15,59.6,1845
RKDL,20141017,6,6.3,5.95,5.95,9257
RKFORGE,20141017,220,224,212.1,220.4,2643
RMCL,20141017,34.75,35.6,34.5,35.3,81395
RML,20141017,463,463,436,446.8,2372
RMMIL,20141017,1.55,1.55,1.45,1.5,63061
ROHITFERRO,20141017,9.6,10,8.95,9.7,51031
ROHLTD,20141017,47.7,47.7,44.2,44.3,3816
ROLTA,20141017,110.55,110.9,107.55,108.3,602792
ROSSELLIND,20141017,65.6,68.95,65.45,66.1,1467
RPGLIFE,20141017,115.4,117,112,114.9,8471
RPOWER,20141017,68.7,70,68.65,69.4,3156256
RPPINFRA,20141017,127,128.9,117,121.2,28999
RSSOFTWARE,20141017,740,752.5,630.05,646.7,825765
RSWM,20141017,181.1,183.85,179.65,181.15,19290
RSYSTEMS,20141017,53.25,53.3,52.2,52.95,27884
RUBYMILLS,20141017,272.1,287,272.1,278.5,1482
RUCHINFRA,20141017,11.9,11.9,11.55,11.55,203
RUCHIRA,20141017,23.25,23.25,21.15,21.35,3546
RUCHISOYA,20141017,34.1,35.4,34.1,34.7,94721
RUPA,20141017,215.85,226,215.8,224.4,15431
RUSHIL,20141017,44,44,41.5,42,24257
SABERORGAN,20141017,173.6,174.1,165,172.05,4546
SABTN,20141017,143.05,143.05,138.55,140.55,14284
SADBHAV,20141017,211.05,214.95,211.05,213.5,19494
SAGCEM,20141017,322.1,340,322.1,330.5,219
SAHPETRO,20141017,27.1,27.1,23.85,26.45,46308
SAIL,20141017,76,77.5,74.75,77,5124613
SAKHTISUG,20141017,16.1,16.1,15.5,15.6,19273
SAKSOFT,20141017,161,175,160.75,168.65,8083
SAKTHIFIN,20141017,16.4,16.75,16.3,16.4,5191
SAKUMA,20141017,23,23,22.75,22.75,680
SALONACOT,20141017,29,29,29,29,1
SALORAINTL,20141017,38.2,42,38.2,40.25,9074
SALSTEEL,20141017,2.45,2.45,2.4,2.45,579
SAMBANDAM,20141017,81.1,87.8,80,86,639
SAMBHAAV,20141017,1.85,1.85,1.85,1.85,120
SAMINDUS,20141017,14.55,14.55,14.55,14.55,99
SANDESH,20141017,426.95,440,414.05,418.65,9068
SANGAMIND,20141017,79.8,83.7,75.15,80.4,31103
SANGHIIND,20141017,59.4,59.4,53.9,57.6,84310
SANGHVIFOR,20141017,36,36.5,35.35,36.2,932
SANGHVIMOV,20141017,158,162,154.05,160.9,8240
SANOFI,20141017,3275,3390.65,3230.55,3300.75,4226
SANWARIA,20141017,8.2,8.55,8.15,8.4,52495
SARDAEN,20141017,156.7,168.9,156.15,158.95,58426
SAREGAMA,20141017,138.5,144,138.5,144,13522
SARLAPOLY,20141017,360,368,345,368,339
SASKEN,20141017,245,250.05,238,246.45,182698
SATHAISPAT,20141017,42,42,40,40.15,417
SAVERA,20141017,41.9,42.75,41.75,42.75,1188
SBBJ,20141017,543.1,558.9,538.5,551.5,25500
SBIGETS,20141017,2589,2589,2570,2573.4,1866
SBIN,20141017,2488,2534.95,2475.1,2521.9,1463300
SBT,20141017,430.2,436.6,428.9,432.35,16018
SCHNEIDER,20141017,147.8,153.6,143.25,149.75,101303
SCI,20141017,56.75,56.75,55.35,55.9,308662
SDBL,20141017,203.5,231,203.5,211.1,23465
SEAMECLTD,20141017,132.2,134.5,130,131,31111
SEINV,20141017,280,281.1,274.15,274.85,11322
SELAN,20141017,449.3,468.9,445.95,458.35,40852
SELMCL,20141017,3.95,4.2,3.9,4.05,289991
SEPOWER,20141017,6,6.1,5.85,5.9,686
SERVALL,20141017,3.65,4.1,3.65,3.9,11147
SESHAPAPER,20141017,204,206.1,201.2,206.05,42
SFCL,20141017,72.25,73,71,71.05,9588
SGFL,20141017,2.25,2.35,2.25,2.35,24
SGJHL,20141017,27.1,27.35,26.2,26.35,25627
SGL,20141017,1.75,1.75,1.75,1.75,200
SHAHALLOYS,20141017,6.6,6.6,6.6,6.6,300
SHAKTIPUMP,20141017,240,249.9,235.5,241.55,33518
SHALPAINTS,20141017,164.55,169.7,160.8,162.55,175671
SHANTIGEAR,20141017,111.75,115.55,110.6,114.6,37596
SHARDACROP,20141017,239,247.95,226.7,242.15,963272
SHARIABEES,20141017,177.7,180,175.5,179.5,311
SHARONBIO,20141017,66,66.9,64.7,65.25,107176
SHASUNPHAR,20141017,192,199.8,192,198.45,725313
SHEMAROO,20141017,147,148.75,144,146.1,16504
SHILPAMED,20141017,515,528.75,513.1,516.55,5954
SHILPI,20141017,63.95,63.95,62.4,62.4,101584
SHIRPUR-G,20141017,80,80.1,77,77.45,2241
SHIV-VANI,20141017,10.6,10.65,10,10.6,42238
SHIVAMAUTO,20141017,323.8,324,310,319.85,20185
SHIVTEX,20141017,37.7,37.7,37.1,37.15,600
SHLAKSHMI,20141017,7,7,6.5,6.7,2700
SHOPERSTOP,20141017,516.1,558,516.1,547.6,63321
SHREECEM,20141017,8364.55,8543,8279.6,8409.15,15220
SHREERAMA,20141017,7.1,7.1,6.75,6.75,10950
SHRENUJ,20141017,56.5,58.5,55,55.7,55599
SHREYAS,20141017,91.5,91.5,85.65,88.5,29402
SHRIASTER,20141017,7.2,7.5,7.2,7.5,3628
SHRIRAMCIT,20141017,1645.15,1648.45,1591.2,1614.7,1217
SHRIRAMEPC,20141017,31.7,31.7,30.55,30.65,13435
SHYAMTEL,20141017,31.95,32.5,31.1,31.8,4775
SICAGEN,20141017,17.4,17.4,16.6,16.8,6138
SICAL,20141017,104.15,104.5,99.95,100.9,3253
SIEMENS,20141017,773.15,799,773.15,795.95,263931
SIGNETIND,20141017,285,288.6,270,279.5,8930
SIL,20141017,16.15,16.6,16.15,16.6,3239
SILINV,20141017,75.05,75.05,75,75,172
SIMBHSUGAR,20141017,12.55,13.65,12.55,13.05,1102
SIMPLEX,20141017,47.1,47.1,46.1,46.1,294
SIMPLEXINF,20141017,250.05,250.05,228.7,230.35,53607
SINTEX,20141017,81.7,84.2,78.65,81.6,9360773
SIRPAPER,20141017,15.1,16.35,14.4,15.95,223
SITASHREE,20141017,9.9,9.9,9.6,9.9,3450
SITICABLE,20141017,25.3,25.75,24.75,25.4,593276
SIYSIL,20141017,720,720,705.1,711.7,4298
SJVN,20141017,22.4,22.45,21.9,22,1374869
SKFINDIA,20141017,1104.95,1110,1076.05,1090.65,27621
SKIL,20141017,24,26.5,24,26.2,31506
SKMEGGPROD,20141017,51.7,52.65,48.05,52.6,328493
SKSMICRO,20141017,283,291.2,279.25,287.25,1188257
SKUMARSYNF,20141017,4.15,4.25,4.05,4.15,647417
SMARTLINK,20141017,83.5,83.55,79,80.35,68990
SMLISUZU,20141017,890.05,912,855,891.9,16702
SMPL,20141017,3.5,3.55,3.35,3.4,160430
SMSPHARMA,20141017,488,505.45,456.05,491.95,9354
SNOWMAN,20141017,79.95,83,78.85,81.8,615030
SOBHA,20141017,396,401,389.05,393.45,255635
SOLARINDS,20141017,2390.15,2461.5,2389.05,2450,11518
SOMANYCERA,20141017,340.2,348.7,316.55,319.3,81456
SOMATEX,20141017,4.5,4.5,4.4,4.5,1768
SONASTEER,20141017,50.95,53,50.95,51.3,157604
SONATSOFTW,20141017,124.9,125,117.5,118.25,197106
SOTL,20141017,764.75,784.8,761,770.05,2544
SOUISPAT,20141017,0.3,0.3,0.25,0.3,514592
SOUTHBANK,20141017,25.8,26.4,25.75,26.15,1318847
SPARC,20141017,188.7,191.45,184.8,189.65,205409
SPECIALITY,20141017,150.25,156.6,149.25,151.85,30007
SPECTACLE,20141017,1.2,1.2,1.2,1.2,775
SPENTEX,20141017,5,5.35,5,5.05,3116
SPIC,20141017,24.45,24.7,23.5,24.25,582433
SPICEMOBI,20141017,37.2,37.2,33.45,33.45,12751
SPLIL,20141017,11.75,11.75,9.55,9.55,1605
SPMLINFRA,20141017,82.55,89,81.1,87.85,15816
SPYL,20141017,1.95,2,1.8,1.9,122435
SQSBFSI,20141017,565,620,565,604.85,26782
SREEL,20141017,255,257.65,253.5,256.7,3658
SREINFRA,20141017,42.1,43.7,41.6,43,462456
SRF,20141017,656.25,681.9,645.2,660.25,99913
SRGINFOTEC,20141017,0.35,0.35,0.3,0.3,13264
SRHHYPOLTD,20141017,57,61.3,57,60.15,1708
SRSLTD,20141017,25.95,26.7,24.15,25,150945
SRTRANSFIN,20141017,874.55,906.75,874,900,572541
SSLT,20141017,238.5,238.95,231.2,232.65,5708900
SSWL,20141017,275,279.65,272.1,273.95,6776
STAR,20141017,650,679.95,626,663.3,680576
STARPAPER,20141017,11.1,11.4,10.7,11.4,2613
STCINDIA,20141017,188.15,190.45,186.45,187.05,58184
STEL,20141017,28.5,29.2,28.25,29,8538
STERLINBIO,20141017,8.5,8.5,8.1,8.2,40483
STERTOOLS,20141017,350,357.55,343.5,350.25,1712
STINDIA,20141017,7.4,7.4,7.05,7.05,24
STOREONE,20141017,51.5,51.5,47,47.95,7203
STRTECH,20141017,68.1,71.9,67.25,70.15,937326
STYABS,20141017,573.95,574,550.05,555.2,8064
SUBEX,20141017,8.4,8.65,8.3,8.5,226892
SUBROS,20141017,63.5,64,60.6,62.45,40161
SUDAR,20141017,38.3,40.15,38.25,38.9,51570
SUDARSCHEM,20141017,85,85.7,82.45,82.9,45556
SUJANATWR,20141017,14.7,14.8,14,14.3,106601
SUJANAUNI,20141017,2.2,2.2,2.05,2.05,405880
SUMEETINDS,20141017,14.75,14.9,14,14.4,39813
SUMMITSEC,20141017,280,293.35,280,284.8,7957
SUNCLAYLTD,20141017,1544.75,1554,1490,1545.25,719
SUNDARAM,20141017,1.9,1.9,1.65,1.65,442574
SUNDARMFIN,20141017,1285.05,1307,1270,1302.3,31400
SUNDRMBRAK,20141017,245.75,278.15,245.75,268.9,2020
SUNDRMFAST,20141017,156.25,159.65,149.2,155.2,328431
SUNFLAG,20141017,27.5,28.8,26.8,28.65,27973
SUNILHITEC,20141017,139.85,140.7,136,138.5,28149
SUNPHARMA,20141017,795,807,791.95,798.35,1611523
SUNTECK,20141017,301.25,305.45,297.05,302.8,16994
SUNTV,20141017,303.25,311.7,303.25,307.8,468440
SUPER,20141017,336,336,306,309.55,516
SUPERHOUSE,20141017,245,249.8,230,236,18931
SUPERSPIN,20141017,7,7,6.9,6.9,1030
SUPPETRO,20141017,80,83.45,77.65,79,70762
SUPRAJIT,20141017,117,117,111.75,113.4,28079
SUPREMEIND,20141017,607,615,575.1,587.55,405152
SUPREMEINF,20141017,295.05,309.9,286.15,307.8,1793
SUPREMETEX,20141017,12.15,12.15,12,12.15,93937
SURANACORP,20141017,18.85,18.85,16.1,16.1,726
SURANAT&P,20141017,45.9,52.2,43.15,48.55,75701
SURANAVEL,20141017,94.7,104.15,93.8,102.05,88002
SURYAJYOTI,20141017,9.4,9.4,8.55,9.3,2280
SURYALAXMI,20141017,108.85,114.3,103.05,112.1,13606
SURYAROSNI,20141017,88.55,90,88,88.75,48580
SUTLEJTEX,20141017,371.55,372.45,359.65,365.2,3244
SUVEN,20141017,179.35,185.3,177.6,181.4,442972
SUZLON,20141017,12.1,12.2,11.5,11.55,20171594
SWANENERGY,20141017,56.7,57.5,55.35,56.1,350645
SWARAJENG,20141017,975,979.9,961.3,966.25,2292
SWELECTES,20141017,414.25,418,404,412.25,3174
SYMPHONY,20141017,1498.95,1498.95,1436.55,1454.65,9808
SYNCOM,20141017,6.7,6.75,6.45,6.5,130849
SYNDIBANK,20141017,112.3,115.25,109.35,114.4,2604077
TAINWALCHM,20141017,26,26,25,25.85,5024
TAJGVK,20141017,107.95,107.95,101.5,105.05,16251
TAKE,20141017,36.4,38.6,35.55,38.2,62084
TALBROAUTO,20141017,99,101,96.55,97.8,17808
TALWALKARS,20141017,193,196.35,191.3,193.4,27690
TANFACIND,20141017,16.5,16.5,16.2,16.2,650
TANLA,20141017,19.6,20.3,18.25,18.6,615390
TANTIACONS,20141017,21,21.25,20.1,20.65,4522
TARAJEWELS,20141017,93,96,93,94.1,5405
TARAPUR,20141017,7.8,7.95,7.15,7.5,2309
TARMAT,20141017,22.3,24.75,22.3,24.75,120
TATACHEM,20141017,389.5,392.9,383.25,391.35,264368
TATACOFFEE,20141017,909.85,916.35,908.15,910.25,22106
TATACOMM,20141017,367.45,369.9,361.15,365.85,551256
TATAELXSI,20141017,604.75,607.8,566.1,582.1,559611
TATAGLOBAL,20141017,152.75,153.9,150.8,153.35,3946921
TATAINVEST,20141017,558.5,558.85,535.05,541.8,32011
TATAMETALI,20141017,130.5,135,125.15,128.7,691332
TATAMOTORS,20141017,483.75,483.75,468,475.8,9493560
TATAMTRDVR,20141017,303.05,313,292,310.1,4209079
TATAPOWER,20141017,84,85.5,82.65,84.95,5017635
TATASPONGE,20141017,839.75,861,812.1,820.35,391182
TATASTEEL,20141017,443.6,453.9,436.55,447.55,6709248
TBZ,20141017,153,154.15,147.75,148.5,66263
TCI,20141017,197.8,197.8,189.5,190.15,72868
TCIDEVELOP,20141017,233.05,248,233,244.45,868
TCIFINANCE,20141017,26.05,27.7,26.05,27,6143
TCS,20141017,2475,2511.35,2430,2441.15,4946406
TDPOWERSYS,20141017,349.95,349.95,331.4,340.05,12607
TECHM,20141017,2295,2336.55,2166,2273,1928516
TECHNO,20141017,272,278,265.05,269.35,8024
TECHNOFAB,20141017,122.05,122.55,119,121.05,2335
TECPRO,20141017,11.05,11.65,10.8,11.4,9179
TEXINFRA,20141017,39.5,40.15,38.6,39.7,66678
TEXMOPIPES,20141017,16.2,16.55,15.9,16.05,145988
TEXRAIL,20141017,83.2,86.95,82.25,86.3,352123
TFCILTD,20141017,42.25,42.25,39.3,40.3,91731
TFL,20141017,5.85,6.9,5.85,6.9,222
TGBHOTELS,20141017,58,58.9,57,57,3145
THANGAMAYL,20141017,172.05,182.55,172,180,2303
THEBYKE,20141017,155.45,156.05,153.25,155.8,178128
THEMISMED,20141017,131,132.05,131,132,624
THERMAX,20141017,837.55,860,831.85,851.15,7607
THIRUSUGAR,20141017,53.8,55.8,52.3,55.15,122470
THOMASCOOK,20141017,147.45,151.8,147,150.2,594773
TI,20141017,42.75,43.25,42.5,42.65,129575
TIDEWATER,20141017,14864.05,14984.95,14566.6,14855.05,772
TIIL,20141017,188.1,192,182,184,7404
TIL,20141017,384,391.95,358.15,377.65,8471
TIMBOR,20141017,5.5,5.8,5.35,5.35,14901
TIMETECHNO,20141017,46.65,47.7,46.2,46.5,89081
TIMKEN,20141017,387,393.05,380,386.5,57036
TINPLATE,20141017,79,79.4,75.5,75.95,1202574
TIPSINDLTD,20141017,50.75,56.3,50.75,52.85,7084
TIRUMALCHM,20141017,100.15,101.1,95.8,97.95,31164
TITAN,20141017,371.05,383.55,369.05,380.5,917551
TNPETRO,20141017,13,13.35,12.75,12.9,31011
TNPL,20141017,137.05,139.55,137.05,137.6,25377
TNTELE,20141017,5.4,5.4,5.4,5.4,501
TODAYS,20141017,3.1,3.4,3.1,3.4,305
TOKYOPLAST,20141017,26,28,25.05,27.3,5411
TORNTPHARM,20141017,826.05,839.95,816,818.6,21316
TORNTPOWER,20141017,138.65,139.75,135.8,138.3,240669
TREEHOUSE,20141017,497.95,498,475.45,484.7,34725
TRENT,20141017,1339,1355,1286.05,1345.95,17432
TRF,20141017,290,295,280.4,285.95,20332
TRICOM,20141017,1.4,1.4,1.4,1.4,185
TRIDENT,20141017,32,32.85,30.45,31.5,875581
TRIGYN,20141017,48.3,49.2,46.5,47,41768
TRIL,20141017,160.65,167,157.65,159.75,5123
TRITURBINE,20141017,88.5,89.85,85.3,86.05,23485
TRIVENI,20141017,21.5,25.95,21.5,22.8,146489
TTKHEALTH,20141017,748,765.05,723.25,741.9,14539
TTKPRESTIG,20141017,3948,3948,3851,3857.1,4502
TTL,20141017,52,52.95,50,50.2,53318
TTML,20141017,9.25,9.35,9.05,9.1,1020349
TUBEINVEST,20141017,310.1,315,306,307.6,31568
TULSI,20141017,4.5,4.5,4.4,4.45,11885
TULSYAN,20141017,24.15,24.15,24.15,24.15,17
TV18BRDCST,20141017,27.3,27.75,27.3,27.45,1095863
TVSELECT,20141017,44.4,44.9,41.5,44.4,117172
TVSMOTOR,20141017,226.5,231.5,225.55,229.85,2165735
TVSSRICHAK,20141017,1059.95,1084.05,1037.6,1074.8,7808
TVTODAY,20141017,205.6,214,205.05,206.7,191419
TWILITAKA,20141017,4.1,4.35,4,4.3,9967
TWL,20141017,205,211.45,203.75,208.85,23414
UBHOLDINGS,20141017,25.7,26.8,25.7,26.25,241299
UBL,20141017,645,670,642.1,661.3,162253
UCALFUEL,20141017,78.5,79.4,77,78.2,13443
UCOBANK,20141017,75.75,79.95,75.75,79.05,2620490
UFLEX,20141017,153,153.55,148.5,151.8,183003
UGARSUGAR,20141017,10,10.8,10,10,4763
UJAAS,20141017,18,18.55,16.5,17.75,883947
ULTRACEMCO,20141017,2320.1,2355.05,2297.2,2317.75,663716
UMESLTD,20141017,4.1,4.45,4.1,4.25,1301
UNICHEMLAB,20141017,219.15,222.95,216,221.15,48348
UNIENTER,20141017,28,28,26.4,27.3,8640
UNIONBANK,20141017,210,220,208.7,217.55,4654479
UNIPLY,20141017,6.3,6.9,6.3,6.75,870
UNITECH,20141017,17.7,17.85,17,17.55,51772727
UNITEDBNK,20141017,41.25,41.4,40.25,40.7,373031
UNITEDTEA,20141017,215,221,212.25,212.6,304
UNITY,20141017,22.6,22.75,22.05,22.45,29583
UNIVCABLES,20141017,52.2,52.2,52.15,52.15,167
UPERGANGES,20141017,36.85,36.85,35.4,36.25,520
UPL,20141017,323.7,326,315.55,322.75,1271616
USHAMART,20141017,22.9,24.6,22.9,24,1354513
USHERAGRO,20141017,42.7,44,42.55,42.9,84416
UTTAMSTL,20141017,69.45,69.6,68.15,68.85,34992
UTTAMSUGAR,20141017,15.7,15.7,15,15.05,1699
UTTAMVALUE,20141017,7.25,7.5,7.15,7.25,35095
V2RETAIL,20141017,33,33,30.35,31.3,30695
VADILALIND,20141017,198,203.15,197.35,202.05,9274
VAIBHAVGBL,20141017,765,772.75,719.8,742.5,30628
VAKRANGEE,20141017,124.5,124.85,122.1,123.05,324142
VALECHAENG,20141017,63,65.5,62.95,64,7191
VALUEIND,20141017,10.75,10.95,10.55,10.85,5366
VARDHACRLC,20141017,20.9,21,20.5,20.8,30156
VARDMNPOLY,20141017,47.5,48,47.2,48,4174
VARUNSHIP,20141017,6.95,7.1,6.85,6.85,256352
VASCONEQ,20141017,25,27.7,25,27,2236
VASWANI,20141017,3.1,3.1,2.9,3.05,404
VENKEYS,20141017,493.6,497.95,480,483.45,16737
VENUSREM,20141017,259,261.9,245.6,253.1,82190
VESUVIUS,20141017,724,724,688,690.85,4866
VGUARD,20141017,882,903.95,865,893.65,29047
VHL,20141017,735,735,735,735,30
VICEROY,20141017,19.05,19.25,18.6,18.95,35176
VIDEOIND,20141017,164.7,166.4,160.8,165.1,238383
VIJAYABANK,20141017,46.1,47.25,46.05,46.35,445041
VIJSHAN,20141017,13.6,13.6,12.75,12.8,13268
VIKASGLOB,20141017,15.9,16.5,15.45,15.45,81798
VIMALOIL,20141017,182,182.5,180,180,5106
VIMTALABS,20141017,86.35,87.6,85.1,85.8,41336
VINATIORGA,20141017,402.05,417.95,400,415,11379
VINDHYATEL,20141017,461.45,463,453,458.8,12104
VINYLINDIA,20141017,42.45,42.45,38.5,39.5,13211
VIPIND,20141017,116.7,117.65,111.6,115.2,617398
VIPUL,20141017,32.5,34.1,32,33.85,41196
VISAKAIND,20141017,118.15,122,115.8,117.65,36376
VISASTEEL,20141017,18.45,18.45,17.35,17.85,4702
VISESHINFO,20141017,0.25,0.25,0.2,0.25,763517
VIVIDHA,20141017,534.8,556,506,535.15,28638
VIVIMEDLAB,20141017,375,381.7,371.9,374.15,8246
VKSPL,20141017,0.25,0.25,0.2,0.25,2670102
VLSFINANCE,20141017,27.3,28.7,26.45,27.85,26936
VMART,20141017,558.65,576.5,556,559.3,807
VOLTAMP,20141017,655,655,615,633.75,2958
VOLTAS,20141017,220,231.9,220,230.1,3197236
VSSL,20141017,35.7,38.5,35.7,36.5,6928
VSTIND,20141017,1669,1697,1656,1677.5,5430
VSTTILLERS,20141017,1575,1610,1549.95,1556.65,2274
VTL,20141017,418,423.95,415.55,419.1,42636
VTMLTD,20141017,23.25,23.9,23.05,23.1,5336
WABAG,20141017,1618,1635.9,1550.9,1571.3,28799
WABCOINDIA,20141017,3760,3835.05,3690.5,3752.1,2634
WALCHANNAG,20141017,100.1,101.9,98.55,100.95,58392
WANBURY,20141017,48,50.45,46.1,46.55,26880
WEBELSOLAR,20141017,12.6,13.5,12.55,12.75,9235
WEIZFOREX,20141017,180.1,181,169,180.35,11816
WEIZMANIND,20141017,9.5,10,9,10,501
WELCORP,20141017,78.8,80,77.6,78.4,57387
WELENTRP,20141017,180,198,178.55,189.2,4913
WELINV,20141017,34,34,33,33,123
WELPROJ,20141017,20.1,21.5,20,21,124970
WELSPUNIND,20141017,284.55,293.95,275.5,283.9,37003
WENDT,20141017,1499,1515,1499,1501.65,87
WHEELS,20141017,881,881,851.15,861.9,5181
WHIRLPOOL,20141017,417.5,427.95,386.7,423.95,44651
WILLAMAGOR,20141017,53.1,56.4,52.4,54.25,4208
WINDMACHIN,20141017,32,32,30.5,30.65,5365
WINSOME,20141017,2,2.1,1.95,2,20958
WINSOMEDJ,20141017,1.45,1.45,1.35,1.35,61197
WIPRO,20141017,575.3,581.5,560.1,565.9,3266062
WOCKPHARMA,20141017,740.25,747,722.5,729.75,498245
WONDERLA,20141017,309.95,317.3,308.15,310.3,323691
WSI,20141017,12.4,12.6,12.4,12.6,15
WSTCSTPAPR,20141017,55.55,56.9,54.65,55.45,69602
WYETH,20141017,1015,1048.9,1002,1018.85,2652
XCHANGING,20141017,34.5,38.5,34.5,38,3392
XLENERGY,20141017,2.5,2.9,2.5,2.6,4790
XPROINDIA,20141017,38.1,40,37.5,37.65,2366
YESBANK,20141017,585.1,600,585.1,598.3,1816606
ZANDUREALT,20141017,2196,2229,2136,2154.45,13760
ZEEL,20141017,313.9,331.5,313.5,322.4,5033585
ZEELEARN,20141017,36.85,36.85,35.25,35.6,61844
ZEEMEDIA,20141017,16.55,16.95,16.5,16.75,292689
ZENITHBIR,20141017,1.05,1.1,1.05,1.1,23047
ZENITHCOMP,20141017,5.6,5.65,5.6,5.65,184
ZENITHINFO,20141017,2.3,2.3,2.3,2.3,202
ZENSARTECH,20141017,612,612.05,595,599.1,34759
ZICOM,20141017,106.95,111,103.5,109,95156
ZODIACLOTH,20141017,395.3,395.3,390,390,197
ZODJRDMKJ,20141017,40.95,40.95,37.7,37.7,250
ZUARI,20141017,200.65,200.65,194.05,195.4,11236
ZUARIGLOB,20141017,90.3,90.5,88.55,88.6,3715
ZYDUSWELL,20141017,626,635.9,626,630.9,5160
ZYLOG,20141017,7.5,7.5,7.25,7.4,88076
NSENIFTY,20141017,7733.75,7819.20,7723.85,7779.70,177623196,0
NIFTYJUNIOR,20141017,16418.60,16642.15,16346.20,16578.70,89650672,0
BANKNIFTY,20141017,15617.35,15973.50,15603.45,15929.80,31311659,0
NSE100,20141017,7670.00,7757.25,7657.15,7719.85,267273868,0
NSEMIDCAP,20141017,11005.35,11105.10,10943.75,11070.75,216112125,0
NSEIT,20141017,10889.50,10920.25,10716.70,10746.20,21475171,0
NSE500,20141017,6221.90,6283.50,6204.00,6255.15,664741505,0
NSEDEFTY,20141017,-,-,-,4374.91,-,0
MIDCAP50,20141017,3050.30,3095.15,3027.60,3079.60,189683127,0
VIX,20141017,16.43,16.86,14.74,16.40,0,0
20MICRONS,20141020,30.25,30.9,30.25,30.3,42145
3IINFOTECH,20141020,8,8,7.35,7.4,531297
3MINDIA,20141020,5990,6088.95,5940,5962.4,201
8KMILES,20141020,665.3,665.3,646.3,665.3,70533
A2ZMES,20141020,19.15,19.2,17.5,18.25,636136
AARTIDRUGS,20141020,692.1,720,669.95,681.1,8033
AARTIIND,20141020,272.8,280,265.05,269.6,23020
AARVEEDEN,20141020,46.65,47,45.55,46.35,2936
ABAN,20141020,589.9,604.7,582.1,592.65,1347978
ABB,20141020,1001,1040.9,1001,1034.9,79562
ABBOTINDIA,20141020,3149,3211.6,3066,3077.35,2741
ABCIL,20141020,249.55,262.9,249.55,254.8,18165
ABGSHIP,20141020,228,229,221.3,222.55,156688
ABIRLANUVO,20141020,1652,1667.95,1618.3,1637.25,122838
ACC,20141020,1407,1434,1405.15,1424.2,186413
ACCELYA,20141020,780,780,755.5,768.95,12179
ACE,20141020,28.9,30.75,28.2,29.2,266581
ACROPETAL,20141020,4,4.3,3.95,3.95,43380
ADANIENT,20141020,447.6,454.6,439.45,450.3,1002561
ADANIPORTS,20141020,253.9,261.65,253.5,258.9,2122596
ADANIPOWER,20141020,43.6,44,43.1,43.6,2823809
ADFFOODS,20141020,65,66.2,63.95,64.6,55986
ADHUNIK,20141020,38.65,40,38.55,39.1,63932
ADORWELD,20141020,220.8,225.5,220.8,225.2,1944
ADSL,20141020,17.8,18.85,17.8,18,22084
ADVANIHOTR,20141020,72.2,72.25,72.2,72.25,666
ADVANTA,20141020,316.5,324.05,310.25,313.8,5761
AEGISCHEM,20141020,325,355.6,321,327.8,41333
AFL,20141020,64.85,65.95,64.85,65.6,890
AFTEK,20141020,4.8,5,4.8,5,22358
AGARIND,20141020,85.05,97.9,85.05,93.2,4983
AGCNET,20141020,70.8,70.8,67.1,68.2,914
AGRITECH,20141020,6.3,6.45,6.3,6.45,120
AGRODUTCH,20141020,3,3.25,3,3.05,4552
AHLEAST,20141020,180.15,180.15,175,176.3,757
AHLUCONT,20141020,151.9,152,147,149.9,32236
AHLWEST,20141020,107.9,111,105.4,110.6,6369
AHMEDFORGE,20141020,384.6,388.9,374,376.3,127278
AIAENG,20141020,882,909.8,881.7,889.8,36083
AIL,20141020,485.8,485.85,476,480.3,10651
AJANTPHARM,20141020,1720,1720,1690,1699.9,8089
AJMERA,20141020,144.45,144.7,134.9,135.95,36503
AKSHOPTFBR,20141020,17.7,17.85,16.35,16.75,44193
AKZOINDIA,20141020,1298.75,1298.75,1250,1261.7,7764
ALBK,20141020,106,106.6,104.8,106.15,3068596
ALCHEM,20141020,43.5,43.5,42.4,42.75,2449
ALEMBICLTD,20141020,48.5,49.8,45.95,46.4,934065
ALICON,20141020,159.95,161,153.5,154.05,6817
ALKALI,20141020,22,22.55,21.4,22.35,3309
ALKYLAMINE,20141020,367.8,371,361,363.35,3655
ALLCARGO,20141020,239,243,228.6,234.7,19702
ALLSEC,20141020,23.2,23.5,22.8,22.8,2471
ALMONDZ,20141020,20.6,21.45,18.6,19,122425
ALOKTEXT,20141020,11.7,12,11.45,11.6,6466725
ALPA,20141020,18.35,18.35,17.25,17.35,32943
ALPHAGEO,20141020,533.65,533.65,507,511.8,10777
ALSTOMT&D,20141020,346.55,357,346.1,348.55,55466
AMARAJABAT,20141020,587.4,605,587.4,597.75,88743
AMBIKCO,20141020,449.9,464.8,447.05,452.35,2288
AMBUJACEM,20141020,210,213.4,209.05,212.9,991358
AMDIND,20141020,26.25,26.75,25.75,26.05,10655
AMLSTEEL,20141020,8.05,8.05,8,8,550
AMRUTANJAN,20141020,268,299.9,265,289.6,1049833
AMTEKAUTO,20141020,166.95,169.65,157.25,159.45,586153
AMTEKINDIA,20141020,94.75,95.8,92.4,93.05,177330
ANANTRAJ,20141020,50.95,51.5,41.7,49.15,419146
ANDHRABANK,20141020,73.15,75.85,73.15,75.2,4150511
ANDHRACEMT,20141020,9.85,10.2,9.5,9.55,23652
ANDHRSUGAR,20141020,136,137.9,134.45,135.25,13326
ANGIND,20141020,29,30.9,29,30.05,66337
ANIKINDS,20141020,30.5,32,30.1,31,3031
ANKITMETAL,20141020,7.4,7.4,6.8,6.8,12699
ANSALAPI,20141020,29.25,29.85,28.55,28.75,64407
ANSALHSG,20141020,29,29.85,28.4,28.9,25548
ANTGRAPHIC,20141020,0.25,0.25,0.2,0.2,23264
APARINDS,20141020,392.7,392.7,373.5,374.85,30196
APCOTEXIND,20141020,332,339.5,324,326.1,9042
APLAPOLLO,20141020,290,314.95,289.95,302,1235
APLLTD,20141020,398.95,411,390,399.65,511254
APOLLOHOSP,20141020,1039.4,1050.55,1026.15,1038.65,208425
APOLLOTYRE,20141020,210,212.8,207,208.4,3418192
APTECHT,20141020,77.6,79.45,76.3,76.8,189984
ARCHIDPLY,20141020,24.1,24.4,21.4,23.3,15531
ARCHIES,20141020,28.4,29.25,27.8,28.15,142087
ARCOTECH,20141020,395.15,398.5,394,394.35,12976
ARIES,20141020,85,86.75,84.1,84.8,4466
ARIHANT,20141020,47,47,41.55,42.05,4643
AROGRANITE,20141020,80,83.5,77.2,82.55,27721
ARROWTEX,20141020,11.6,12.2,11.5,12.05,13527
ARSHIYA,20141020,16.7,17.5,16.55,17,5558
ARSSINFRA,20141020,34,34.9,32.55,33,27246
ARVIND,20141020,280,285.35,275.65,283.75,2601239
ARVINDREM,20141020,42.2,43.15,39.9,40,3323854
ASAHIINDIA,20141020,115.05,116.05,110.2,110.7,38044
ASAHISONG,20141020,135.05,142,135,136.25,13746
ASAL,20141020,53,53.95,52.1,52.5,1072
ASHAPURMIN,20141020,69.15,70.4,68.1,68.3,93669
ASHIANA,20141020,156.85,167.3,156.35,161.75,32746
ASHIMASYN,20141020,9.9,9.9,8.4,8.75,8564
ASHOKA,20141020,117.25,118.7,110.25,114.9,197040
ASHOKLEY,20141020,45.5,45.5,44.15,44.35,12194133
ASIANHOTNR,20141020,130,130,125,125.95,198
ASIANPAINT,20141020,646,657,645.25,647.6,1135010
ASIANTILES,20141020,112.95,112.95,112.95,112.95,23634
ASSAMCO,20141020,4.4,4.5,4.35,4.35,373771
ASTEC,20141020,68.95,72.5,67.6,68.6,109414
ASTRAL,20141020,385,385.5,376.5,380.3,6708
ASTRAMICRO,20141020,106.2,110.3,106,106.7,310047
ASTRAZEN,20141020,855.05,864.05,812,820.2,12926
ATFL,20141020,585,596.95,558,585.45,10737
ATLANTA,20141020,64.55,66.35,64.55,64.8,48938
ATLASCYCLE,20141020,255.7,261.9,252.8,254.6,44949
ATNINTER,20141020,0.4,0.4,0.4,0.4,1819
ATUL,20141020,1319.9,1324.95,1255.15,1264.5,40888
ATULAUTO,20141020,350.1,359,349.6,350.6,18293
AURIONPRO,20141020,276,278,268.4,269.65,16042
AUROPHARMA,20141020,916,938.6,910.6,933.75,953636
AUSOMENT,20141020,19,19,19,19,104
AUSTRAL,20141020,0.7,0.75,0.65,0.7,165881
AUTOAXLES,20141020,675.1,675.1,651.95,663.25,9210
AUTOIND,20141020,90.45,92.45,85.65,86.55,137879
AUTOLITIND,20141020,26.1,27.35,25.4,25.6,1730
AVANTI,20141020,1491.95,1499.9,1400,1453.8,10793
AVTNPL,20141020,47,47.35,37.35,39.05,481421
AXISBANK,20141020,413.85,419.4,410,417.85,6484171
AXISCADES,20141020,115.7,121,115,116.55,34655
AXISGOLD,20141020,2573.15,2580,2570,2577.85,111
BAFNAPHARM,20141020,30.45,30.45,28.3,29.3,10759
BAGFILMS,20141020,3.95,3.95,3.5,3.6,48504
BAJAJ-AUTO,20141020,2383,2427.25,2381.25,2412.6,165916
BAJAJCORP,20141020,296.9,298,286,287.25,80176
BAJAJELEC,20141020,280.5,284.15,277.55,279.55,92835
BAJAJFINSV,20141020,1019,1049,1010,1015.6,65095
BAJAJHIND,20141020,17.35,18.15,16.85,17.65,2102683
BAJAJHLDNG,20141020,1370,1404.75,1370,1384.7,20534
BAJFINANCE,20141020,2604,2624.95,2537.95,2587.9,11099
BALAJITELE,20141020,75.5,77.8,74.5,74.8,103607
BALAMINES,20141020,80,80.75,78.05,78.45,15627
BALKRISIND,20141020,730.4,745.5,730.4,734.7,44664
BALLARPUR,20141020,16.15,16.3,15.9,15.95,583710
BALMLAWRIE,20141020,572,583.7,570,572.75,10639
BALPHARMA,20141020,75,75,68,68.5,28369
BALRAMCHIN,20141020,51.15,56.5,51.15,53.7,1257231
BANARBEADS,20141020,43.95,43.95,41.15,43.1,1161
BANARISUG,20141020,1171.1,1204.95,1171.1,1196.95,14
BANCOINDIA,20141020,140.05,146.9,140.05,142.2,127765
BANG,20141020,13.5,13.5,11.65,12,492
BANKBARODA,20141020,886.05,894,866.45,873.65,1362426
BANKBEES,20141020,1615,1638.48,1615,1629.07,3153
BANKINDIA,20141020,262,265.95,255.2,260.55,2790457
BANSWRAS,20141020,83.4,84.25,81,82,328
BARTRONICS,20141020,9.55,10.45,9.55,10.1,23500
BASF,20141020,1245.25,1269,1234,1243.2,9169
BASML,20141020,129.9,129.9,129.9,129.9,4000
BATAINDIA,20141020,1224.15,1238.6,1203.75,1214.15,148203
BAYERCROP,20141020,2238.2,2292.95,2235,2242.25,4168
BBL,20141020,540.7,544.9,515,523.4,3435
BBTC,20141020,227.25,251.9,224.05,249,395078
BECREL,20141020,3.95,3.95,3.95,3.95,7
BEDMUTHA,20141020,17.6,18.8,17.5,18.2,21404
BEL,20141020,2020,2028.6,2000.5,2020.1,53882
BEML,20141020,561.5,570.95,556,557.9,66421
BEPL,20141020,15.9,15.9,14.6,14.9,37696
BERGEPAINT,20141020,366.7,373.95,351.75,352.85,278128
BFINVEST,20141020,107.5,112,104.1,107,95226
BFUTILITIE,20141020,657.4,674,641.65,649.7,406491
BGLOBAL,20141020,3.15,3.3,3.15,3.3,7899
BGRENERGY,20141020,151.05,154.95,149.1,150.55,188885
BHAGYNAGAR,20141020,17.8,18,17.6,17.7,5335
BHARATFORG,20141020,762.7,777,760,764.05,694821
BHARATGEAR,20141020,69,76.8,67.25,70.75,7356
BHARATRAS,20141020,670,670,650,659.35,443
BHARTIARTL,20141020,400,403.35,398.35,401.7,3290184
BHARTISHIP,20141020,35,35.1,33.65,33.8,13311
BHEL,20141020,231.7,233,224.15,228.05,4050113
BHUSANSTL,20141020,108,110,106.5,107,176824
BIL,20141020,370.25,387.95,370,370.9,10803
BILENERGY,20141020,1.65,1.65,1.6,1.6,550
BILPOWER,20141020,1.6,1.6,1.6,1.6,1430
BIMETAL,20141020,300.3,368.45,295.55,368.45,25670
BINANIIND,20141020,109.65,114.85,108,108.7,61607
BINDALAGRO,20141020,30.4,30.85,29.25,29.5,53955
BIOCON,20141020,472.4,479.8,471,474.5,446389
BIRLACORPN,20141020,485,497.8,476,494.5,92569
BIRLACOT,20141020,0.15,0.15,0.1,0.15,519976
BIRLAERIC,20141020,75.5,76.95,73.5,75.45,34926
BIRLAMONEY,20141020,25.2,25.7,24.1,24.25,16646
BLBLIMITED,20141020,6.55,7.05,6.5,7.05,3411
BLISSGVS,20141020,58.55,59.9,58.1,58.95,33626
BLKASHYAP,20141020,14.45,14.7,13.8,13.85,35255
BLUECHIP,20141020,0.5,0.5,0.5,0.5,11700
BLUEDART,20141020,5238.95,5238.95,5100.1,5148.45,21272
BLUESTARCO,20141020,340.05,344.75,332,341.3,38854
BLUESTINFO,20141020,222.5,244,222.5,235.3,86504
BODALCHEM,20141020,27.15,28,27.1,27.1,355138
BOMDYEING,20141020,65.15,65.5,63,63.55,654653
BOSCHLTD,20141020,14400,14600,14310,14518.65,2075
BPCL,20141020,713,715.05,689,696.85,3635452
BPL,20141020,19.5,19.8,18.7,19.1,46264
BRANDHOUSE,20141020,1.85,1.85,1.75,1.85,15011
BRFL,20141020,143.7,149,142.9,147.75,25075
BRIGADE,20141020,132.15,137.2,128,128.4,58418
BRITANNIA,20141020,1347,1374.7,1345.1,1360.05,86816
BROOKS,20141020,39,39.7,37.5,37.95,29914
BSELINFRA,20141020,2.5,2.7,2.45,2.5,20381
BSL,20141020,30,30,28.15,28.5,5056
BSLGOLDETF,20141020,2590,2647,2572.05,2600.05,42
BSLIMITED,20141020,23.65,24.4,23.05,23.3,543866
BSLNIFTY,20141020,76,76.15,76,76.15,388
BURNPUR,20141020,11.05,13,11.05,12.6,667217
BUTTERFLY,20141020,275,275,265.2,269.4,723
BVCL,20141020,14.2,14.2,12.7,12.8,1968
CADILAHC,20141020,1320,1390,1320,1365.8,92777
CAIRN,20141020,280,281.05,276,276.5,2969127
CANBK,20141020,390.6,396.35,385.1,386.85,1587719
CANDC,20141020,46.5,48.6,45.5,45.65,5671
CANFINHOME,20141020,497.1,500.3,488.1,491.5,46911
CANTABIL,20141020,25.45,26,25.1,26,1233
CAPF,20141020,293.55,299,291.2,293.15,400383
CAPLIPOINT,20141020,350,361.7,335.15,341.1,7596
CARBORUNIV,20141020,191,192.7,185.35,188.1,37410
CAREERP,20141020,116.1,120.4,114.3,116.1,4043
CARERATING,20141020,1374,1380,1354.95,1359.8,26499
CASTROLIND,20141020,412.4,416.65,410.4,411.55,179744
CCCL,20141020,6.3,6.3,5.8,5.9,35290
CCL,20141020,115.55,121.5,115.05,119.55,788487
CEATLTD,20141020,851,862.3,838.55,845.7,532273
CEBBCO,20141020,20.25,20.95,19,19.95,34140
CELEBRITY,20141020,16.5,17.5,16.5,16.85,12462
CELESTIAL,20141020,29.25,29.8,28.7,29.5,116318
CENTENKA,20141020,153.35,158.65,153.35,155.75,12934
CENTEXT,20141020,2,2.3,1.7,1.75,154798
CENTRALBK,20141020,61.7,62.4,61.3,61.45,261421
CENTUM,20141020,441.8,461.15,441.8,452.95,8931
CENTURYPLY,20141020,117,119.95,113.1,114.3,212121
CENTURYTEX,20141020,523,527,516.1,519.7,518473
CERA,20141020,1585,1646.35,1585,1620,58221
CEREBRAINT,20141020,10.7,10.75,10.6,10.6,14040
CESC,20141020,680.1,683.45,652.1,655.8,713951
CGCL,20141020,222,222,207.5,208.25,8802
CHAMBLFERT,20141020,59.55,61,58.85,60.15,241219
CHEMFALKAL,20141020,108.95,110.05,104.65,105.95,7042
CHENNPETRO,20141020,102.2,104.9,101.3,101.65,470850
CHESLINTEX,20141020,7.7,7.75,7.4,7.75,362
CHOLAFIN,20141020,461.8,469.95,451,459.25,7463
CHROMATIC,20141020,4.05,4.35,4.05,4.15,19459
CIGNITITEC,20141020,487,487,469.8,477.6,22931
CIMMCO,20141020,40.5,44,40.5,43.55,10679
CINELINE,20141020,11.75,12.4,11.4,11.75,4008
CINEVISTA,20141020,3.95,4.1,3.95,4.1,1500
CIPLA,20141020,600,610.8,599.5,604.25,1386961
CLASSIC,20141020,2.15,2.2,2.15,2.15,190
CLNINDIA,20141020,999.9,1017,988.05,993.45,12752
CLUTCHAUTO,20141020,23.75,24,22.8,23.3,26803
CMAHENDRA,20141020,13,13.6,12.35,12.5,1839020
CMC,20141020,1918.8,1919.5,1805.1,1814.4,139081
CNOVAPETRO,20141020,16,16,16,16,100
COALINDIA,20141020,355,366.2,352.55,361.3,2002057
COLPAL,20141020,1717.9,1719.85,1693,1697.9,110526
COMPUAGE,20141020,129.4,133.15,124.15,125.3,44455
COMPUSOFT,20141020,11.5,11.6,11,11.4,3401
CONCOR,20141020,1307,1380,1301.3,1306.35,276476
CONSOFINVT,20141020,47.4,49,47.05,47.6,3214
CORDSCABLE,20141020,26,26,24.5,25.4,755
COREEDUTEC,20141020,10.2,10.4,9.45,10,169930
COROENGG,20141020,47.5,47.5,46.2,46.65,2477
COROMANDEL,20141020,285.15,307,284,288.45,249979
CORPBANK,20141020,325,331,324,324.9,28482
COSMOFILMS,20141020,108.05,108.5,104.95,105.2,29896
COX&KINGS,20141020,295.1,297.6,284.25,286.05,203596
CPSEETF,20141020,24.72,25.47,24.72,25.39,709621
CRISIL,20141020,1830,1860,1784.95,1821.5,19794
CROMPGREAV,20141020,194.75,195.6,187.35,189.15,4379768
CTE,20141020,5.35,5.35,5.35,5.35,265
CUB,20141020,83.55,84.1,82.5,82.75,265098
CUBEXTUB,20141020,11.45,11.45,11.45,11.45,1340
CUMMINSIND,20141020,700,700.5,686.3,690.7,146122
CURATECH,20141020,17.95,21,17.95,19.75,602
CYBERTECH,20141020,41.65,42.75,41.05,41.35,4692
CYIENT,20141020,469,475,457.15,461.2,49682
DAAWAT,20141020,112,113.05,111.25,111.55,4078
DABUR,20141020,207.85,209.25,205.55,205.95,512415
DALMIABHA,20141020,430.6,430.6,422,423.9,2422
DALMIAREF,20141020,144.55,144.55,135.65,136.5,234
DALMIASUG,20141020,22,22.35,21.55,21.9,2030
DATAMATICS,20141020,77.5,81.65,75.65,76.4,64816
DBCORP,20141020,366.55,369.2,356,357.55,99402
DBREALTY,20141020,62,62.9,59.85,60.1,161142
DBSTOCKBRO,20141020,65.35,65.4,65.15,65.35,35899
DCBBANK,20141020,86,87.5,85.8,86.2,1018902
DCM,20141020,79.45,80.4,76,77.5,11211
DCMSHRIRAM,20141020,215.1,219.7,208,210.85,24511
DCW,20141020,23.6,23.95,23.4,23.8,603877
DECCANCE,20141020,393,393,380.3,383.75,536
DECOLIGHT,20141020,2.25,2.45,2.05,2.35,11333
DEEPAKFERT,20141020,156.5,162.05,156.5,157.8,37074
DEEPAKNTR,20141020,70.3,71.5,67.65,69.8,23301
DEEPIND,20141020,71.8,73,70.1,71.05,46619
DELTACORP,20141020,88.45,89.8,87,88.1,1497272
DEN,20141020,180,180,162.05,165.15,321086
DENABANK,20141020,59.55,60.2,59.2,59.5,716511
DENORA,20141020,170,170,160.25,161.75,1867
DHAMPURSUG,20141020,45.05,48.25,45,46.3,81013
DHANBANK,20141020,44.5,45.2,43.3,44.2,420616
DHANUKA,20141020,439.95,448,431.8,437.4,19039
DHARSUGAR,20141020,19.8,21.25,19.8,21,610
DHFL,20141020,316.1,330.8,316.1,324.15,354898
DHUNINV,20141020,101.85,101.85,88.5,88.5,105
DIAPOWER,20141020,119,122.9,117.1,118.3,107080
DICIND,20141020,467,467.3,418,434.75,122800
DIGJAM,20141020,7.85,7.9,7.6,7.7,141444
DISHMAN,20141020,155.75,159.45,151.85,152.9,483943
DISHTV,20141020,55,55.5,54.95,55.45,1830344
DIVISLAB,20141020,1705.3,1746.75,1705.3,1743.25,47182
DLF,20141020,112.6,116.4,108,115.15,26767160
DLINKINDIA,20141020,121.2,127.6,121,123.7,34701
DOLPHINOFF,20141020,172.4,179.7,165.25,170.35,905440
DONEAR,20141020,19.7,19.7,18.85,19.25,7652
DPSCLTD,20141020,18,18.45,17.8,18.05,2905
DPTL,20141020,96.35,96.35,89.4,89.6,12276
DQE,20141020,26.8,26.8,24.1,24.5,22633
DRDATSONS,20141020,14.7,14.7,14.7,14.7,112968
DREDGECORP,20141020,418,425.85,408.2,411.5,36738
DRREDDY,20141020,2964,2988.2,2939.9,2966.25,369017
DSKULKARNI,20141020,98.75,102,98.75,100,41318
DUNCANSLTD,20141020,26.65,26.65,26.45,26.45,1500
DWARKESH,20141020,31,33.9,31,32.15,8664
DYNAMATECH,20141020,2040,2155,1999,2015.7,4072
DYNATECH,20141020,3.75,3.75,3.75,3.75,27289
EASTSILK,20141020,2.1,2.25,2.05,2.2,5230
EASUNREYRL,20141020,59.75,59.75,54.65,56.4,5315
ECEIND,20141020,114.65,114.65,113.55,113.55,115
ECLERX,20141020,1388,1388,1343.85,1352.3,5887
EDELWEISS,20141020,49.7,50,47.5,47.9,844546
EDL,20141020,33.55,34.8,33.05,33.05,3080
EDUCOMP,20141020,27.95,28.5,26.6,26.75,205759
EICHERMOT,20141020,11648.65,11740,11445,11636.4,43877
EIDPARRY,20141020,213,222,209,210.95,632640
EIHAHOTELS,20141020,193,197.65,193,193.65,922
EIHOTEL,20141020,95.4,99.35,95.4,99.1,112640
EIMCOELECO,20141020,300,300,300,300,30
EKC,20141020,14.5,14.65,14.25,14.3,72361
ELDERPHARM,20141020,176.65,179,176.1,177,27376
ELECON,20141020,46.3,47.7,45.7,45.8,111249
ELECTCAST,20141020,19.5,19.85,18.75,18.8,259897
ELECTHERM,20141020,20.4,20.4,19.1,20.35,1654
ELFORGE,20141020,7.25,7.95,7.25,7.25,6219
ELGIEQUIP,20141020,123.5,125.45,119.55,120.15,17456
ELGIRUBCO,20141020,31.7,31.7,28.25,29.05,11967
EMAMIINFRA,20141020,33.9,36,33.6,35.15,10213
EMAMILTD,20141020,755,758.8,734.5,742.3,291252
EMCO,20141020,40.1,40.6,36.25,37.55,282318
EMKAY,20141020,40.5,43.45,40.5,43,2275
EMMBI,20141020,13.55,14.4,13.5,13.6,21164
EMPEESUG,20141020,3.9,4.45,3.9,4.2,7640
ENERGYDEV,20141020,18.5,18.5,17.3,18.25,863
ENGINERSIN,20141020,234.15,239,233.55,236.4,202296
ENIL,20141020,452.2,466.4,452.2,460.95,13193
ENTEGRA,20141020,3.95,3.95,3.95,3.95,1132
EON,20141020,30.5,30.5,28.25,29.15,8814
ERAINFRA,20141020,12.2,12.45,11.6,11.85,622940
EROSMEDIA,20141020,242.1,248.4,242.1,247.4,172260
ESABINDIA,20141020,630,630,606.5,610.35,190
ESCORTS,20141020,159.25,161.6,157.5,158.4,1482168
ESL,20141020,4.5,4.5,4.25,4.3,217962
ESSAROIL,20141020,122,124.75,120.05,121.3,783596
ESSARPORTS,20141020,102.2,106,102.2,104.1,39887
ESSARSHPNG,20141020,23.05,23.35,23.05,23.1,157385
ESSDEE,20141020,344.55,359.9,344.5,346.9,71950
ESSELPACK,20141020,112.55,113.75,110,111.2,46864
ESTER,20141020,23.3,23.95,23.05,23.55,6794
EUROCERA,20141020,6.6,6.9,6.55,6.9,4639
EUROMULTI,20141020,3.35,3.35,3.35,3.35,9
EUROTEXIND,20141020,27.35,29.25,27.2,29.25,564
EVEREADY,20141020,103.6,106,100.65,102.4,234918
EVERESTIND,20141020,269,269,247,249.15,167050
EVERONN,20141020,32.6,33.5,32.25,33.05,34258
EXCELCROP,20141020,1053.85,1070,1040,1043.35,2989
EXCELINDUS,20141020,274,283,268.95,270.8,12207
EXCELINFO,20141020,17.5,17.9,16.75,17.6,6516
EXIDEIND,20141020,167.9,167.9,156.5,158.35,5486688
FACT,20141020,29.95,30.25,28.6,28.7,24349
FAGBEARING,20141020,2809,2849.85,2780.1,2800.65,1323
FARMAXIND,20141020,1.15,1.15,1.05,1.05,214547
FCEL,20141020,11.1,11.15,10.6,10.8,718941
FCSSOFT,20141020,0.35,0.4,0.35,0.35,156464
FDC,20141020,149,149.95,146.25,147.9,34105
FEDDERLOYD,20141020,63.95,64.95,63,63.25,22632
FEDERALBNK,20141020,139.4,140.45,137.4,138.65,7879789
FIEMIND,20141020,643.05,663,643.05,652.2,28607
FILATEX,20141020,33.5,33.7,32.3,33,6322
FINANTECH,20141020,212.9,218.6,211.35,212.1,187088
FINCABLES,20141020,219.5,221.8,217.35,219.75,95345
FINPIPE,20141020,317.6,324.5,315.2,318.45,138585
FIRSTWIN,20141020,3.6,3.6,3.6,3.6,812
FLEXITUFF,20141020,218,228.35,218,223.5,21276
FLFL,20141020,88.5,91.3,88.5,89.55,21901
FMGOETZE,20141020,285,294.85,284,290.55,3094
FMNL,20141020,10.5,11.2,10.5,11.2,9516
FORTIS,20141020,116.15,117.7,115.1,116.05,204462
FOSECOIND,20141020,903.05,930,903.05,911.7,955
FRL,20141020,110.75,113.8,109.6,113,597478
FRLDVR,20141020,56,57.75,53,54.8,36309
FSL,20141020,39.3,40,39.3,39.75,710195
GABRIEL,20141020,79.6,81.1,78.5,79.15,380086
GAEL,20141020,56.6,57.35,53.65,55.35,29896
GAIL,20141020,459,464.45,453.75,459,1018971
GAL,20141020,41,41,38,38.7,8695
GALLANTT,20141020,21.5,23.4,21.2,22,524
GALLISPAT,20141020,376.4,377,374,375.7,37521
GAMMNINFRA,20141020,13.55,13.55,13.1,13.4,181789
GAMMONIND,20141020,32.9,33.2,31.5,31.8,298201
GANDHITUBE,20141020,184.7,184.7,182,184.3,1299
GANESHHOUC,20141020,137.65,144.8,137.65,140.1,7360
GANGOTRI,20141020,2.2,2.2,2.1,2.1,2770
GARDENSILK,20141020,37.9,37.9,36,36.4,11094
GARWALLROP,20141020,161.4,163.95,152.65,158.65,8011
GATI,20141020,180,184.4,177.3,178.95,349279
GAYAPROJ,20141020,159.45,159.45,144.05,148.05,33113
GDL,20141020,256.4,261.15,249.5,252.8,177070
GEECEE,20141020,36.1,36.85,36.1,36.85,4125
GEINDSYS,20141020,26.85,26.85,22.6,23,21360
GEMINI,20141020,1.9,1.9,1.8,1.8,12599
GENESYS,20141020,69,70,66.55,68.55,6925
GENUSPOWER,20141020,24.95,25.7,24.4,24.6,192617
GEOJITBNPP,20141020,38.95,40.25,37.4,37.6,200895
GEOMETRIC,20141020,134.3,136.8,122.75,124.6,1347942
GESHIP,20141020,398.7,408,389,392.15,23464
GHCL,20141020,89.95,90.7,79.1,81.3,400455
GICHSGFIN,20141020,159,160.45,157.1,157.55,58343
GILLANDERS,20141020,65.85,67.55,65.3,66.05,3464
GILLETTE,20141020,2808.1,2822,2751.3,2770.6,893
GINNIFILA,20141020,13.9,13.95,12.75,12.9,56254
GIPCL,20141020,83.9,85.8,82.5,83.4,22235
GITANJALI,20141020,59.85,60.6,57.5,57.85,1066323
GKB,20141020,42.8,42.8,42.35,42.35,16
GKWLIMITED,20141020,430,440,420,420,17
GLAXO,20141020,2700,2748.8,2680,2707.2,5344
GLENMARK,20141020,717,720,702.15,706.7,401578
GLOBALVECT,20141020,69.4,69.4,63.25,63.55,4877
GLOBOFFS,20141020,492.95,499.05,475,480.95,28939
GLOBUSSPR,20141020,74.9,75.7,73.9,74.15,19193
GLODYNE,20141020,3.45,3.45,3.45,3.45,14928
GMBREW,20141020,100.85,102.4,98.75,99.75,15251
GMDCLTD,20141020,151.5,153,146.5,148.5,94703
GMRINFRA,20141020,21.4,21.95,21.05,21.8,25592672
GNFC,20141020,90.25,90.25,87.15,88.35,89016
GOACARBON,20141020,82.95,82.95,78,78.45,48835
GODFRYPHLP,20141020,2840,2840,2770,2771.9,1195
GODREJCP,20141020,909,934.2,903,928.15,199600
GODREJIND,20141020,285.35,288.75,281.75,284.5,282916
GODREJPROP,20141020,233.7,234.85,223,225.3,104327
GOKEX,20141020,65.95,66.5,63.6,63.85,12956
GOKUL,20141020,18.1,18.2,17.55,17.75,986
GOLDBEES,20141020,2509.5,2512.9,2500.05,2508.1,19406
GOLDENTOBC,20141020,20.95,21.9,20.8,20.9,5332
GOLDIAM,20141020,30.05,31.5,29.7,31.25,12903
GOLDINFRA,20141020,11,11.65,11,11.6,5371
GOLDSHARE,20141020,2509.85,2520,2496,2507.35,1924
GOLDTECH,20141020,7,7.5,7,7.45,1802
GPIL,20141020,147.1,149.95,147.1,148.2,7068
GPPL,20141020,162.05,165.9,161.4,164.8,845956
GRANULES,20141020,771.15,803,771.15,788.75,121531
GRAPHITE,20141020,91,91,89,90,52064
GRASIM,20141020,3315,3384.5,3305.6,3317.2,111939
GRAVITA,20141020,83,84.8,82,82.65,32137
GREAVESCOT,20141020,133.15,134.65,130.1,130.6,111974
GREENFIRE,20141020,1.5,1.5,1.5,1.5,73100
GREENPLY,20141020,990.9,990.9,936,959.4,813
GREENPOWER,20141020,12.3,13.15,12.1,12.4,55638
GRINDWELL,20141020,509,512.9,495.15,505.35,4087
GRUH,20141020,192,192,185.6,186.45,250470
GSCLCEMENT,20141020,33.9,34.4,32.5,32.8,40754
GSFC,20141020,107,112.25,107,111,2865069
GSKCONS,20141020,5261,5345,5249.95,5317.75,2929
GSPL,20141020,86.1,91.2,86.1,90.25,843451
GSS,20141020,27.75,29,27.5,28.9,4258
GTL,20141020,20.15,21.3,20.1,20.35,164946
GTLINFRA,20141020,2.95,2.95,2.8,2.8,1336551
GTNIND,20141020,13.7,14.5,13.7,14.35,158
GTNTEX,20141020,9.1,10,9.1,10,214
GTOFFSHORE,20141020,95.95,98.3,94.5,95.1,176981
GUFICBIO,20141020,18,18.45,16.1,17.55,140066
GUJALKALI,20141020,191,194.65,189.5,192.3,38607
GUJAPOLLO,20141020,118.25,118.45,113.2,114.15,2063
GUJFLUORO,20141020,719,747,719,745.2,188359
GUJNRECOKE,20141020,8.15,8.3,7.85,7.95,1847096
GUJNREDVR,20141020,4,4.1,3.75,3.9,4600
GUJRATGAS,20141020,505,512.15,490.05,493.95,53400
GULFCORP,20141020,166,174.9,165.5,168.35,10259
GULFOILLUB,20141020,305.05,315.15,305.05,308.2,60424
GVKPIL,20141020,9.85,10.05,9.05,9.2,4554581
HANUNG,20141020,20.55,21.35,20.1,20.45,6626
HARITASEAT,20141020,113.6,113.75,113.6,113.7,420
HARRMALAYA,20141020,65.4,66.6,63.1,63.45,23559
HATHWAY,20141020,304.2,309.5,301,303.05,16615
HATSUN,20141020,296.5,304.8,296.5,301.9,1985
HAVELLS,20141020,270.95,275.75,269.2,274.1,1243647
HBLPOWER,20141020,17.6,17.8,17.5,17.55,27627
HBSTOCK,20141020,16,16.9,15.85,16.25,2574
HCC,20141020,27.5,29.25,27.5,28.1,4877045
HCIL,20141020,28.85,29.55,28.6,28.95,33552
HCL-INSYS,20141020,73.8,74.4,70.9,71.7,809183
HCLTECH,20141020,1530,1535,1480,1496.35,2171626
HDFC,20141020,1011,1034,1007.6,1020.1,2152613
HDFCBANK,20141020,894,909.6,890.15,893.8,2383001
HDFCMFGETF,20141020,2595.05,2606.8,2591.15,2595.3,1476
HDIL,20141020,78.25,79.5,75.1,76.05,11759355
HEG,20141020,281.5,285.05,279.2,280.7,9467
HEIDELBERG,20141020,86.9,87.85,85.15,85.8,224992
HELIOSMATH,20141020,141.65,142.6,135.5,136.6,235968
HERCULES,20141020,175.45,177.95,171.2,172.15,48088
HERITGFOOD,20141020,318.2,329.65,316.15,317.65,53925
HEROMOTOCO,20141020,2914.95,2945.9,2827.5,2937.7,715327
HEXATRADEX,20141020,22.1,24.15,22.1,23.9,291
HEXAWARE,20141020,175,179.7,171.1,178.7,2176818
HFCL,20141020,19.8,20.1,18.3,18.5,4890793
HGS,20141020,640.05,650,633.05,640.1,7469
HIKAL,20141020,684,705,684,688.45,2225
HIL,20141020,655,655.05,625.05,638.85,32581
HILTON,20141020,18.3,19,18.3,18.35,975
HIMATSEIDE,20141020,92.1,92.3,89,90.15,44095
HINDALCO,20141020,143,147.55,141.95,146.5,10451491
HINDCOMPOS,20141020,739.9,739.9,680,682.75,403
HINDCOPPER,20141020,76.5,77.7,76.3,76.55,157833
HINDDORROL,20141020,13.05,13.7,13.05,13.35,11040
HINDMOTORS,20141020,8.8,9.25,8.75,9,239214
HINDNATGLS,20141020,135.3,135.3,135,135.2,800
HINDOILEXP,20141020,58.5,61.95,58.5,59.7,1984525
HINDPETRO,20141020,532.1,534.9,516.4,528,7822718
HINDSYNTEX,20141020,11.4,11.85,11.3,11.85,1010
HINDUJAFO,20141020,49.75,49.9,47,49.8,452
HINDUJAVEN,20141020,290.35,294.4,285.3,286.65,17561
HINDUNILVR,20141020,732,739.4,728.05,736.55,453075
HINDZINC,20141020,161,167.5,161,164,1734490
HIRECT,20141020,46.2,47,46.15,46.5,9069
HITACHIHOM,20141020,596.5,614.05,596.5,608.75,124333
HITECHGEAR,20141020,192,192,187,188.95,4912
HITECHPLAS,20141020,98.2,99.9,98,98.55,2782
HMT,20141020,31,31,29,29.4,55125
HMVL,20141020,172,172,165.5,167.95,320727
HNGSNGBEES,20141020,2068,2069.98,2001,2069.98,3
HOCL,20141020,24.1,24.65,23.35,23.55,66240
HONAUT,20141020,5241.1,5398,5175,5335.55,635
HONDAPOWER,20141020,860.1,900,860.1,887.45,2238
HOTELEELA,20141020,21.5,22.15,21.5,21.5,319265
HOTELRUGBY,20141020,4.4,4.4,4.4,4.4,60
HOVS,20141020,160,163.8,153.55,155.5,131959
HSIL,20141020,397.75,405.05,384.35,385.85,34315
HTMEDIA,20141020,112.1,113.85,109.1,110.65,73691
HUBTOWN,20141020,115,115,106.7,109.8,44865
HYDROS&S,20141020,193.3,193.3,177,188.65,443
IBIPL,20141020,4.05,4.05,3.75,3.85,1248443
IBPOW,20141020,11.65,11.75,11,11.25,1351162
IBREALEST,20141020,69.5,69.6,64.1,64.55,6073214
IBSEC,20141020,24.1,24.4,23.85,23.9,236765
IBULHSGFIN,20141020,400,401.15,391.5,396.2,308503
IBWSL,20141020,19.45,19.7,18.1,18.1,376067
ICICIBANK,20141020,1548.85,1548.85,1525.8,1536.9,2536755
ICIL,20141020,174.35,182,174,178.6,21847
ICNX100,20141020,80.5,80.5,78.5,80.5,412
ICRA,20141020,2511.7,2600,2511.7,2551.6,296
ICSA,20141020,3.9,4.3,3.9,4.2,41818
IDBI,20141020,62.7,64.1,62.55,63.75,2579505
IDBIGOLD,20141020,2627.75,2629,2627.75,2629,40
IDEA,20141020,155.5,162.15,155,161.45,7335433
IDFC,20141020,141.55,142.4,138.1,139.6,4646569
IFBAGRO,20141020,297,304.95,281,290.6,15665
IFBIND,20141020,323.25,334.75,319,321.2,38491
IFCI,20141020,33.8,34.4,33.5,34.25,5551174
IFGLREFRAC,20141020,172.3,176.9,168.2,169.4,11250
IGARASHI,20141020,271.3,281,271.3,273.1,30497
IGL,20141020,430,434,415.1,424.1,669637
IGOLD,20141020,2599.5,2599.95,2580,2586.35,348
IGPL,20141020,57.5,60.35,55.8,56.15,8150
IIFL,20141020,149,150.7,142.3,148.8,66650
IIFLNIFTY,20141020,790,844,790,804.35,338
IL&FSENGG,20141020,62,62,57.2,57.55,37278
IL&FSTRANS,20141020,172,178.8,168.1,168.55,79199
IMFA,20141020,211,215.95,205.1,209.65,4721
IMPAL,20141020,629,664,609.95,646.9,8359
IMPEXFERRO,20141020,3.9,3.9,3.5,3.7,93316
INDBANK,20141020,5.35,5.5,4.75,4.9,78301
INDHOTEL,20141020,96,98.7,95.25,96.2,509740
INDIACEM,20141020,107.3,109.5,105.7,107.2,1740690
INDIAGLYCO,20141020,116.1,119.05,114.75,115.1,53834
INDIANB,20141020,155.1,159.9,155.1,157.9,172480
INDIANCARD,20141020,118.25,125,118.1,123.9,94
INDIANHUME,20141020,295,302,285.25,286.7,4270
INDLMETER,20141020,34.05,35.05,34,35.05,1010
INDNIPPON,20141020,351.05,360.95,340.3,346.7,5808
INDOCO,20141020,280.2,290,280.2,286.15,39618
INDORAMA,20141020,21.5,23.6,21.5,23.05,13201
INDOSOLAR,20141020,6.1,6.55,6.1,6.4,349009
INDOTECH,20141020,176,180,176,177.7,3534
INDOTHAI,20141020,16,17.25,15.1,16.15,1840
INDOWIND,20141020,4,4.15,3.95,4.1,37839
INDRAMEDCO,20141020,48.8,51.9,48.7,49.5,48768
INDSWFTLAB,20141020,33.5,34,32.15,32.35,62559
INDSWFTLTD,20141020,8.6,8.6,7.85,7.9,4266
INDTERRAIN,20141020,334.7,350,334,346.65,1458
INDUSINDBK,20141020,670.05,674.9,663.85,667.25,945873
INFINITE,20141020,183.2,186,181.4,182.45,19749
INFODRIVE,20141020,3.7,3.85,3.7,3.7,8702
INFOMEDIA,20141020,3.3,3.55,3.3,3.4,5155
INFRABEES,20141020,314,314,300,302.07,2016
INFRATEL,20141020,285,290.25,283.4,285,907612
INFY,20141020,3853,3862.55,3802.1,3812.35,962840
INGERRAND,20141020,695,702.6,685.05,687.8,6869
INGVYSYABK,20141020,644,648.7,619,631.35,46018
INIFTY,20141020,81.5,83,79,81.25,2549
INNOIND,20141020,15.25,17.8,15.25,16.5,2774
INOXLEISUR,20141020,168.25,173.25,167.4,169.3,180788
INSECTICID,20141020,787,832,771.8,790.75,279299
INVENTURE,20141020,10.05,10.95,10,10,258636
IOB,20141020,59.7,60.5,58.95,59.55,985450
IOC,20141020,390,394,376.95,379.5,3489694
IOLCP,20141020,60.15,61.65,60,60,6950
IPAPPM,20141020,299,300,284.15,286.35,41474
IPCALAB,20141020,697,702,677.15,682.3,106734
IPRINGLTD,20141020,65.65,67.8,55,63.35,10706
IRB,20141020,236,236.9,232.7,234.55,1946759
ISFT,20141020,45,46.3,43.3,46,4440
ISMTLTD,20141020,19.45,19.5,18.8,18.95,32441
ITC,20141020,355,357.85,350.8,352,5357888
ITDCEM,20141020,451.65,452.05,438,449.15,3115
ITI,20141020,25.8,26.15,25.3,25.45,85843
IVC,20141020,20.25,20.95,19.7,20,327104
IVP,20141020,65.95,66,54.1,55.25,7208
IVRCLINFRA,20141020,16.65,16.65,15.75,15.9,758759
J&KBANK,20141020,135.5,137.75,133.55,134.05,499629
JAGRAN,20141020,124,124.9,122.55,124.15,24291
JAGSNPHARM,20141020,22.95,23.95,20.8,20.9,7980
JAIBALAJI,20141020,15.3,16.45,15.3,16.4,51852
JAICORPLTD,20141020,83.6,84.5,82.15,82.9,507223
JAMNAAUTO,20141020,142,142.35,136.75,137.4,1260
JAYAGROGN,20141020,132.85,136.95,129,130.9,8713
JAYBARMARU,20141020,155.8,156.7,154,156.7,140691
JAYNECOIND,20141020,9.65,10.3,9.65,9.95,90241
JAYSREETEA,20141020,87.65,89.8,87.6,88.2,44720
JBCHEPHARM,20141020,215.8,224,214.05,215.05,78756
JBFIND,20141020,143.1,145.7,140.05,141.05,15886
JBMA,20141020,295.6,309,283.65,287.2,30113
JCTEL,20141020,0.65,0.65,0.65,0.65,5410
JENSONICOL,20141020,4.9,4.9,4.65,4.9,64322
JETAIRWAYS,20141020,227.4,231.4,225.55,227.95,446981
JEYPORE,20141020,77.5,82.5,77.5,77.5,147
JHS,20141020,8.5,8.5,7.85,8.05,21191
JIKIND,20141020,1.15,1.15,1.15,1.15,6000
JINDALPHOT,20141020,177.65,180,171,171.85,998
JINDALPOLY,20141020,292.2,295.7,282.35,285.35,66856
JINDALSAW,20141020,76.15,83.35,74,81.8,5799452
JINDALSTEL,20141020,141,142.6,127.7,135.5,23687843
JINDCOT,20141020,12.05,12.6,11.05,11.45,163945
JINDRILL,20141020,216,217.75,212.3,213.8,3707
JINDWORLD,20141020,111,120,111,111,59
JISLDVREQS,20141020,57.15,58.45,56,56.55,25368
JISLJALEQS,20141020,82,82.5,80,81.6,1888492
JKCEMENT,20141020,541.1,560,541.1,553.5,36035
JKIL,20141020,318.9,318.9,303,305.2,9994
JKLAKSHMI,20141020,333.8,349.4,332,338.7,487308
JKPAPER,20141020,31,31,29.8,30.05,31659
JKTYRE,20141020,509.5,513.75,497.25,503.3,492462
JMCPROJECT,20141020,132.1,138.7,132.1,132.8,4806
JMFINANCIL,20141020,40.25,40.25,39.2,39.6,162330
JMTAUTOLTD,20141020,127.6,134.5,125,125.4,2709
JOCIL,20141020,145,145,140.55,140.8,340
JPASSOCIAT,20141020,30.75,30.85,29.5,29.95,30130651
JPINFRATEC,20141020,20.5,20.85,20.2,20.35,851733
JPOLYINVST,20141020,131,141,129.35,137.15,770
JPPOWER,20141020,11.9,12.4,11.9,12,4701574
JSL,20141020,33.1,33.7,31.85,32.1,122140
JSWENERGY,20141020,70.7,72.75,70.7,72.4,1217837
JSWHL,20141020,853,868,845.05,860.45,20163
JSWSTEEL,20141020,1151,1158.95,1119,1145.7,351578
JUBILANT,20141020,154.7,156,150.3,151.3,56380
JUBLFOOD,20141020,1215.5,1225.5,1192,1205.5,85586
JUBLINDS,20141020,89.35,89.4,83.3,84.9,1275
JUNIORBEES,20141020,167,169.8,167,167.96,9657
JUSTDIAL,20141020,1653,1697,1640,1687.3,171413
JVLAGRO,20141020,18.65,18.65,17.65,17.8,30619
JYOTHYLAB,20141020,239.1,241.4,235,237.1,103257
JYOTISTRUC,20141020,39.9,40,38.4,38.55,365016
KABRAEXTRU,20141020,65.6,65.8,64.1,64.4,12923
KAJARIACER,20141020,627,637,613.25,619.8,68808
KAKATCEM,20141020,106.4,112,105,108.3,8634
KALINDEE,20141020,91.2,91.5,88.6,89.2,29484
KALPATPOWR,20141020,135,140.65,134.05,136.55,151281
KALYANIFRG,20141020,267,269.95,255.2,255.75,110
KAMATHOTEL,20141020,77.25,77.3,72.6,77,192
KANANIIND,20141020,9.25,9.25,9,9.25,1010
KANORICHEM,20141020,47.2,47.35,45.3,45.95,13471
KANSAINER,20141020,1885,1885,1850.05,1873.65,2072
KARMAENG,20141020,18.25,18.8,15.05,15.1,368
KARURKCP,20141020,51,51,48.5,50,1338
KARURVYSYA,20141020,532.4,536,528.05,535.15,71521
KAUSHALYA,20141020,5.4,5.6,5.2,5.2,5815
KAVVERITEL,20141020,17.8,18.45,17.8,18.35,300
KBIL,20141020,3750.1,3810,3750.1,3807.55,53
KCP,20141020,49.75,49.75,47.8,48.8,18752
KCPSUGIND,20141020,20.75,20.75,20.05,20.15,13059
KEC,20141020,102.05,103.2,100.5,101,97567
KECL,20141020,32,34,30.5,30.8,8768
KEI,20141020,31.45,32.5,30.3,31.05,160336
KEMROCK,20141020,31.8,31.8,30.55,30.55,14243
KERNEX,20141020,52,55.3,52,53.55,17200
KESARENT,20141020,28,28,28,28,209
KESORAMIND,20141020,125.1,127.55,120.25,121.5,273981
KGL,20141020,1.2,1.25,1.2,1.2,190461
KHAITANELE,20141020,70.1,70.1,69.35,69.35,518
KICL,20141020,1123,1237.95,1123,1218,491
KIL,20141020,53.5,53.5,52.05,52.15,5746
KILITCH,20141020,27.3,28.45,26.65,26.65,2074
KIRIINDUS,20141020,107.8,130.6,107.3,130.6,233184
KIRLOSBROS,20141020,273.9,273.9,263,264.3,202169
KIRLOSENG,20141020,261.4,261.4,250.05,251.05,20898
KIRLOSIND,20141020,531.05,531.05,514.05,516.15,1302
KITEX,20141020,470,470,457,459.75,76915
KKCL,20141020,1805,1849.75,1725.6,1740.25,2933
KLRF,20141020,24.5,24.5,21.1,24.5,100
KMSUGAR,20141020,3.4,3.4,3.2,3.3,11720
KNRCON,20141020,276.9,279.85,267.5,271.1,34379
KOHINOOR,20141020,45.75,46.45,45.2,45.45,34767
KOKUYOCMLN,20141020,67.15,67.15,60.9,61.35,126130
KOLTEPATIL,20141020,173.5,175.9,164,173.7,297730
KOPRAN,20141020,59.4,60.25,57.65,57.85,250664
KOTAKBANK,20141020,1015.1,1032.8,1001.1,1003.85,1166500
KOTAKGOLD,20141020,2483,2540,2483,2529.8,4493
KOTAKNIFTY,20141020,790,801.37,790,799.97,47728
KOTAKPSUBK,20141020,370,381,370,377.78,14095
KOTARISUG,20141020,8.7,8.7,8.4,8.45,20219
KOTHARIPET,20141020,14.9,14.9,11,11.95,17466
KOTHARIPRO,20141020,245.3,246.1,237.5,238,8180
KOVAI,20141020,386.95,399,386.95,398.9,273
KPIT,20141020,159.05,161.05,152.6,153.55,392663
KPRMILL,20141020,292.1,305,292.05,294.2,38413
KRBL,20141020,104.7,105.1,102,102.75,165269
KRISHNAENG,20141020,0.95,0.95,0.95,0.95,5
KRITIIND,20141020,8.8,8.8,8.4,8.8,2102
KSBPUMPS,20141020,510.45,523.45,508.7,515.95,4802
KSCL,20141020,844,861.95,832,844,111046
KSE,20141020,366.25,366.25,366,366,89
KSERASERA,20141020,13.05,15.1,13.05,14,5605145
KSK,20141020,66.05,74.7,66.05,68,193168
KSL,20141020,139.3,147.4,137.15,144.95,1342306
KTIL,20141020,314.5,338.4,308,323.55,15932
KTKBANK,20141020,116,116.9,113.7,114.7,1242143
KWALITY,20141020,46.3,47.6,46,46.4,309975
L&TFH,20141020,66,66.35,65.15,65.25,1766924
LAKPRE,20141020,44.1,48.6,44.1,48.6,205
LAKSHMIEFL,20141020,14.25,14.9,14.1,14.45,49786
LAKSHMIFIN,20141020,24.95,24.95,24.95,24.95,200
LAKSHVILAS,20141020,77,77.95,74.3,75.55,1248479
LANCOIN,20141020,53,53,51.4,51.65,55971
LAOPALA,20141020,354.95,358,340.55,344.65,13119
LAXMIMACH,20141020,3997.55,4095,3960.95,3980.7,4592
LCCINFOTEC,20141020,0.4,0.4,0.4,0.4,500
LGBBROSLTD,20141020,659.7,662.9,648.45,650.1,7651
LGBFORGE,20141020,4,4.4,3.65,3.85,192397
LIBERTSHOE,20141020,284.15,286.8,279.2,280.7,74873
LICHSGFIN,20141020,337.25,339.9,321.25,323.55,3009786
LINDEINDIA,20141020,406.7,407,394.6,405,6288
LIQUIDBEES,20141020,999.99,1000.01,999.99,1000,200673
LITL,20141020,6.95,7,6.8,6.85,2561222
LLOYDELENG,20141020,157.7,157.8,146.2,147.85,151798
LML,20141020,8.4,8.4,7.85,7.9,175372
LOGIXMICRO,20141020,15.8,15.8,15.25,15.65,6051
LOKESHMACH,20141020,38.05,38.15,36.05,36.45,7129
LOTUSEYE,20141020,9,9.4,8.55,8.95,8868
LOVABLE,20141020,357.7,362.3,354.95,358.1,62404
LPDC,20141020,5.95,5.95,5.35,5.8,31156
LT,20141020,1482.3,1503,1477.2,1495.25,1809596
LUMAXAUTO,20141020,35.1,36.7,35.05,36.7,462
LUMAXIND,20141020,345,353.05,340.05,340.85,2398
LUMAXTECH,20141020,228,234,221.25,228.3,12262
LUPIN,20141020,1359,1392.3,1346.4,1386.8,503806
LYKALABS,20141020,19.4,20.4,19.25,19.65,127787
LYPSAGEMS,20141020,69.9,72.2,69,70.95,26288
M&M,20141020,1274.6,1280.8,1248.4,1260.7,654163
M&MFIN,20141020,281.65,283.5,278,280.8,694516
M100,20141020,11.6,11.75,11.53,11.54,24468
M50,20141020,75,76,74,75.45,6441
MAANALU,20141020,37.4,37.4,28.5,33.2,2817
MADHAV,20141020,34.6,36.55,33.7,35.7,714
MADHUCON,20141020,33.55,34.4,32.6,34.35,93281
MADRASFERT,20141020,18.3,18.55,18,18.2,4349
MAGMA,20141020,118,123.6,116.25,117,24597
MAGNUM,20141020,3.05,3.6,3.05,3.6,11232
MAHABANK,20141020,40.3,41.85,40.3,40.95,197451
MAHINDCIE,20141020,172.6,176,163.3,168.9,178636
MAHINDUGIN,20141020,443,450,433.1,436.65,15105
MAHLIFE,20141020,516,521.95,504.5,508.5,14882
MAHSCOOTER,20141020,921.95,943.95,883,898.7,20491
MAHSEAMLES,20141020,311,314.9,301,307.15,125043
MAITHANALL,20141020,160,166.5,160,166.25,277
MAKE,20141020,594,594,578.1,586.95,34414
MALUPAPER,20141020,10.6,11.8,10.6,11,2500
MANAKSIA,20141020,100,102.65,98.5,98.75,5488
MANALIPETC,20141020,13.8,14.15,13.4,13.75,271621
MANAPPURAM,20141020,26.65,27.85,26.65,27,1926562
MANDHANA,20141020,252,257.95,250,253.4,13337
MANGALAM,20141020,16,17.35,16,17.25,2654
MANGCHEFER,20141020,94.05,96,88.25,95.45,646633
MANGLMCEM,20141020,243.25,243.25,237.05,238.3,43592
MANGTIMBER,20141020,10,10.05,9.5,9.5,2919
MANINDS,20141020,64.7,66.9,62.85,64.55,318139
MANINFRA,20141020,22.6,23.45,22.2,22.45,13517
MANJUSHREE,20141020,480,485,466.65,476.95,6704
MANUGRAPH,20141020,30.25,31,30.25,30.5,6507
MARALOVER,20141020,23.35,23.35,22.65,23,1815
MARG,20141020,12.8,13.15,12.4,12.5,38408
MARICO,20141020,303,310,293.5,300.1,547860
MARKSANS,20141020,55.45,56.2,53.75,54.1,1257525
MARUTI,20141020,2978,3014.8,2978,3003.7,196994
MASTEK,20141020,261.15,267.7,257.1,260.9,163889
MAWANASUG,20141020,10,10.7,9.9,10.4,2465
MAX,20141020,325,340,318.7,323.7,271945
MAXWELL,20141020,24.25,25.9,24.25,24.9,130561
MAYURUNIQ,20141020,430,430.05,421.2,422.2,7627
MBECL,20141020,89.4,92.6,89.4,90,70921
MBLINFRA,20141020,314.25,314.5,301.05,301.9,7208
MCDHOLDING,20141020,28.35,31.65,28.35,31,5924
MCDOWELL-N,20141020,2353.15,2598.8,2353.15,2556.3,1189638
MCLEODRUSS,20141020,256.3,258.5,250.25,252.25,105487
MCX,20141020,761.1,773.9,743.5,747.8,276152
MEGASOFT,20141020,8,8.25,7.8,8.2,11588
MEGH,20141020,17.8,18.9,17.75,18.7,947255
MELSTAR,20141020,7.25,7.25,7.25,7.25,2800
MERCATOR,20141020,25.75,25.75,24.8,24.95,329223
MERCK,20141020,825.15,828.95,804.25,806.4,28999
METKORE,20141020,7.7,7.7,7.25,7.7,4664
MGOLD,20141020,2573.4,2625,2573,2624,208
MHRIL,20141020,290,290,283.2,284,30266
MIC,20141020,3.75,4,3.7,3.7,60125
MICROSEC,20141020,81.9,84,79.55,80.5,8161
MINDAIND,20141020,499,503.8,483.8,499.8,6274
MINDTREE,20141020,979.5,993.35,979.5,985.7,116275
MIRCELECTR,20141020,6.95,7.05,6.75,6.8,101706
MIRZAINT,20141020,40.95,42.2,40,40.3,311222
MMFL,20141020,486,498,472.65,483.05,90032
MMTC,20141020,63.65,64.1,62.45,62.8,390376
MMWL,20141020,6.65,6.65,6.35,6.5,15284
MOHITIND,20141020,31.2,33.65,31.2,32.5,20991
MOIL,20141020,287,291.45,286.95,287.45,43607
MONNETISPA,20141020,72,73.8,64.7,68.8,94672
MONSANTO,20141020,2840,2908.75,2820,2861.3,31716
MORARJEE,20141020,48.65,51,46.25,47.4,45844
MOREPENLAB,20141020,12.5,12.5,11.4,11.45,1029606
MOSERBAER,20141020,6.9,6.9,6.65,6.75,234011
MOTHERSUMI,20141020,379.3,389.5,375,387.4,2194019
MOTILALOFS,20141020,223.95,232,217.1,220.8,28242
MPHASIS,20141020,402.65,407.35,398.25,399.15,157227
MPSLTD,20141020,610,610,591,603.65,2655
MRF,20141020,30933,30933,30135,30240.05,5422
MRO-TEK,20141020,10.95,10.95,10.35,10.4,5943
MRPL,20141020,60.15,61.5,58,58.35,736559
MSPL,20141020,21.15,21.85,20.25,20.6,10562
MTEDUCARE,20141020,140.7,142.8,137.95,138.8,85968
MTNL,20141020,26.45,27.5,26.45,26.65,1091090
MUDRA,20141020,12.75,12.75,11.8,12.45,2957
MUKANDENGG,20141020,34,37.75,33.8,34.7,2523
MUKANDLTD,20141020,39.5,42,37.7,38.35,125693
MUKTAARTS,20141020,29,30.6,28.75,29.15,680
MUNJALAU,20141020,119.4,120,109,109.75,464914
MUNJALSHOW,20141020,185.75,186.7,173,174.8,73652
MURLIIND,20141020,7.4,7.55,7.3,7.35,3489
MURUDCERA,20141020,22.5,23,21.9,22.1,9330
MUTHOOTFIN,20141020,190.55,191.4,187.7,188.75,48642
MVL,20141020,1.2,1.3,1.2,1.2,186991
MYSOREBANK,20141020,477.5,496.65,477.5,483.45,4358
N100,20141020,235,241.8,235,241.53,2363
NAGAROIL,20141020,4.35,4.6,4.15,4.2,154030
NAGREEKCAP,20141020,20.5,23.9,20.5,21,250
NAGREEKEXP,20141020,33.45,33.45,30.75,30.8,1607
NAHARCAP,20141020,78.05,84.5,78.05,78.4,5767
NAHARINDUS,20141020,60.15,61,59.5,59.55,1675
NAHARPOLY,20141020,24.55,24.65,24.35,24.4,3580
NAHARSPING,20141020,99.75,99.75,92.1,92.9,22963
NAKODA,20141020,3.35,3.35,3.1,3.1,232023
NATCOPHARM,20141020,1285,1314.05,1240.25,1264.8,86937
NATHBIOGEN,20141020,126.55,126.55,119,119.1,2637
NATHSEED,20141020,6.35,6.65,6.05,6.05,2352
NATIONALUM,20141020,60.55,60.95,58.85,59.15,460579
NATNLSTEEL,20141020,21.25,22.15,21.25,22.1,3205
NAUKRI,20141020,848,871,828,832.65,941234
NAVINFLUOR,20141020,604,619,593.45,595.35,6140
NAVNETEDUL,20141020,97.2,97.5,96.15,96.95,39159
NBCC,20141020,745,774.75,745,750.85,1101861
NBVENTURES,20141020,225,225,216,218.85,2999
NCC,20141020,43.05,43.8,42.3,43.05,1083129
NCLIND,20141020,35.1,36,35.1,35.7,4591
NCOPPER,20141020,1.85,1.95,1.85,1.95,3242
NDL,20141020,44.1,45.75,42.5,43.85,81237
NDTV,20141020,117.6,123.5,114.85,118.75,413708
NECLIFE,20141020,34.65,35.45,34.15,34.3,193664
NEHAINT,20141020,10.7,10.7,9.15,9.45,15062
NELCAST,20141020,29.05,29.9,29.05,29.75,15198
NELCO,20141020,86.9,86.9,81.15,81.9,109464
NEOCORP,20141020,21.9,22.2,21.3,21.75,19390
NEPCMICON,20141020,3.15,3.45,3.15,3.35,27804
NESCO,20141020,1228.65,1228.75,1198.15,1205.45,1152
NESTLEIND,20141020,5705.05,5794,5705.05,5768.9,10678
NET4,20141020,4.2,4.2,4.15,4.15,882
NETWORK18,20141020,47.4,47.7,46.25,46.35,187391
NEULANDLAB,20141020,442.55,447,440,442,7400
NEXTMEDIA,20141020,6.6,6.75,6.6,6.75,47070
NEYVELILIG,20141020,82.25,84.4,82.25,83.45,48207
NFL,20141020,32.85,33.1,32.1,32.4,128150
NGCT,20141020,1.95,1.95,1.8,1.8,22745
NHPC,20141020,19.25,19.35,19.05,19.1,3148170
NIBL,20141020,20,20.45,19.15,20,18304
NICCO,20141020,0.9,0.95,0.85,0.95,220
NIFTYBEES,20141020,795,805,795,799.18,29816
NIITLTD,20141020,47,47.75,45.85,46.8,432046
NIITTECH,20141020,384,387.75,370,371.95,34294
NILKAMAL,20141020,337.5,346.8,337.45,342.5,12527
NIPPOBATRY,20141020,627,661.85,627,633.05,1082
NITCO,20141020,22.75,22.75,21.15,21.25,44144
NITESHEST,20141020,13.65,13.9,13.05,13.1,40162
NITINFIRE,20141020,66,68.7,64.6,65.65,941460
NITINSPIN,20141020,24.25,25.65,24.25,24.6,53570
NMDC,20141020,162.05,163.2,158.75,159.7,2804051
NOCIL,20141020,38.5,39.85,38.4,38.6,717750
NOESISIND,20141020,0.65,0.65,0.6,0.65,1150
NOIDATOLL,20141020,32.8,32.85,32.15,32.35,82491
NOL,20141020,47.05,49.85,47.05,49.3,1050
NORBTEAEXP,20141020,6.3,6.3,6.3,6.3,800
NRBBEARING,20141020,127.7,128.9,121.2,125.1,47359
NSIL,20141020,760.05,769.9,760,762.85,61
NTPC,20141020,141.95,144.95,141.1,143.5,3500873
NUCLEUS,20141020,208.1,213.7,205,207.8,65550
NUTEK,20141020,0.7,0.7,0.6,0.65,285872
OBEROIRLTY,20141020,215.4,221,214.6,218.8,344969
OCL,20141020,309.05,331,307.05,314.5,46573
OFSS,20141020,3200,3239.95,3191,3211.7,13367
OIL,20141020,603.25,606,580.85,583.95,681840
OILCOUNTUB,20141020,45.05,47,44.15,44.6,88835
OISL,20141020,26.5,26.95,25.25,25.75,4303
OMAXAUTO,20141020,47,47.7,46.65,47,3609
OMAXE,20141020,127.5,129.25,127.2,128.2,395536
OMKARCHEM,20141020,143,143.5,142.1,143,83277
OMMETALS,20141020,26,26.55,25.35,26,17543
OMNITECH,20141020,10.75,11.45,10.2,11,8378
ONELIFECAP,20141020,204.4,212.3,202.45,205,62811
ONGC,20141020,429,429,415,419,15253269
ONMOBILE,20141020,30.55,30.8,29.7,29.95,289977
ONWARDTEC,20141020,54,56.75,51.05,53.9,19867
OPTOCIRCUI,20141020,19.05,19.45,18.3,18.6,1384250
ORBITCORP,20141020,14.1,14.35,13.75,13.85,183969
ORBTEXP,20141020,290.05,305,275.1,278,20880
ORCHIDCHEM,20141020,71,71.7,69.8,70.05,257599
ORIENTABRA,20141020,21.5,22,21.5,21.85,11858
ORIENTBANK,20141020,255,258.5,252,255.75,2412941
ORIENTBELL,20141020,83.9,84.95,79,79,1855
ORIENTCEM,20141020,124.6,130,124.6,127.4,345334
ORIENTHOT,20141020,23.2,23.9,22.2,22.95,17817
ORIENTLTD,20141020,120.05,129.95,114,120,5016
ORIENTPPR,20141020,29.8,30.95,29.8,30.2,62150
ORIENTREF,20141020,89.15,90,86.8,87.65,32610
ORISSAMINE,20141020,3241,3324,3060.3,3208.55,2035
OUDHSUG,20141020,21.85,21.85,19.9,19.9,231
PAEL,20141020,10.55,10.55,10.15,10.55,7523
PAGEIND,20141020,9080,9188.95,8611.8,8767.65,9322
PALRED,20141020,16.3,16.3,16.1,16.2,23125
PANACEABIO,20141020,157,162.05,157,159.5,27375
PANAMAPET,20141020,59.8,62.35,58.55,62.2,25934
PANASONIC,20141020,188.5,193.7,188.5,193.7,2711
PANCARBON,20141020,217.1,219.7,211,213.05,3017
PANCHSHEEL,20141020,28,28,28,28,5
PANORAMUNI,20141020,12.3,12.85,11.9,11.95,9045
PAPERPROD,20141020,183.95,183.95,174,175.3,23826
PARABDRUGS,20141020,14,14.45,12.4,13.65,26581
PARACABLES,20141020,2.9,2.95,2.8,2.9,32030
PARAPRINT,20141020,0.85,0.85,0.85,0.85,1010
PARASPETRO,20141020,0.35,0.35,0.3,0.3,63655
PARRYSUGAR,20141020,19,20.5,19,19.35,625
PARSVNATH,20141020,20.1,20.45,19.8,19.95,84882
PATELENG,20141020,90,91.5,86.15,87.05,98306
PATINTLOG,20141020,67.5,68.95,62.6,63.65,74471
PATSPINLTD,20141020,10.25,10.25,9.3,9.4,4486
PBAINFRA,20141020,18,18.9,18,18.05,4310
PCJEWELLER,20141020,204.45,209.9,198.3,199.85,647487
PDPL,20141020,26,27,25.65,26.2,5847
PDUMJEIND,20141020,10.3,10.3,10.3,10.3,500
PDUMJEPULP,20141020,14.4,15,14.4,14.8,7880
PEARLPOLY,20141020,11,12.55,11,12.55,1320
PEL,20141020,678.55,692,678.55,683,165693
PENIND,20141020,52.3,54.4,51.85,53.3,650355
PENINLAND,20141020,32.35,33.4,32.35,32.85,68846
PERIATEA,20141020,131.5,139.7,130.6,139.7,136
PERSISTENT,20141020,1344,1344,1255.15,1268.1,129301
PETRONENGG,20141020,106.25,107.6,96.95,101.95,17806
PETRONET,20141020,191.25,198,190,195.5,1250473
PFC,20141020,254.3,263,252.5,261.55,2511906
PFIZER,20141020,1544,1578.95,1538.95,1571.5,6143
PFOCUS,20141020,48.4,48.95,47.9,48,634806
PFRL,20141020,123.8,123.9,119.05,120.25,3042
PFS,20141020,43.5,44.25,42.75,43.2,3347828
PGEL,20141020,84.7,88.95,84.7,87.55,148
PGHH,20141020,5251.95,5252,5152,5216.5,824
PGIL,20141020,230,231.35,224,226,7709
PHILIPCARB,20141020,114.05,115.4,112.2,113.15,56704
PHOENIXLL,20141020,128.4,128.8,124.6,126.95,13423
PHOENIXLTD,20141020,364.95,376.35,360.1,370.9,65779
PIDILITIND,20141020,392,394.8,387,389.8,57709
PIIND,20141020,384,397.3,372.9,383.5,240534
PILANIINV,20141020,1411,1447,1411,1447,35
PILIND,20141020,16.9,17.7,16.9,17.45,84802
PIONDIST,20141020,29.8,29.8,29.8,29.8,692
PIONEEREMB,20141020,10.15,10.5,10.15,10.2,540
PIPAVAVDOC,20141020,40.55,41,39.5,39.8,381656
PIRPHYTO,20141020,30.4,30.8,29.45,29.45,64867
PITTILAM,20141020,63,63,60.9,61.1,5075
PLASTIBLEN,20141020,245.7,246.55,234.1,237.25,4143
PLETHICO,20141020,41.1,42,41.1,41.55,13505
PNB,20141020,937,959.8,930.15,955.45,1275690
PNBGILTS,20141020,22.3,24.25,22.15,23.9,626591
PNC,20141020,17.7,18.4,17.7,17.9,2708
POCHIRAJU,20141020,29.5,30.35,28.2,28.35,16443
POLARIS,20141020,186.55,189.8,177.05,186.8,122178
POLYMED,20141020,828,950,813.05,839.9,32069
POLYPLEX,20141020,244.7,244.7,236,237.9,69034
PONDYOXIDE,20141020,35.1,36.6,35.1,36.35,3796
PONNIERODE,20141020,185.1,196.9,183.25,183.25,408
POWERGRID,20141020,133.5,136.5,133.5,135.1,4431638
PPAP,20141020,123,124.7,119,121.9,24238
PRADIP,20141020,2.9,3,2.75,2.8,28372
PRAENG,20141020,9.3,9.85,9.05,9.1,22177
PRAJIND,20141020,64,65.5,61.9,62.55,645263
PRAKASH,20141020,55.1,55.3,52,52.35,187980
PRAKASHCON,20141020,2.65,2.7,2.6,2.65,294316
PRAKASHSTL,20141020,114,114.5,111.25,112.75,10673
PRATIBHA,20141020,51,51.45,49.3,49.4,118299
PRECOT,20141020,70.2,72.5,70.2,72.5,501
PRECWIRE,20141020,123.05,133.25,123,125.6,20266
PREMIER,20141020,63.5,66.5,63.5,64.15,8242
PRESSMN,20141020,19,19.3,18.4,18.4,1394
PRESTIGE,20141020,233.2,234,222,223.9,158269
PRICOL,20141020,51.3,54.5,51.3,52.2,1024143
PRIMESECU,20141020,5.55,6.45,5.5,6.3,4678
PRISMCEM,20141020,73,75.8,71.7,72.15,183291
PRITHVI,20141020,4.9,4.9,4.5,4.5,6110
PRITHVISOF,20141020,24,24,23,23,150
PROVOGE,20141020,8.05,8.65,7.9,8.05,99216
PROZONINTU,20141020,17.4,17.4,16.55,16.85,39742
PSB,20141020,54.3,58.3,54.3,57.6,613339
PSL,20141020,18.5,18.5,17.7,17.85,48792
PSUBNKBEES,20141020,385,387.75,378,384.68,2480
PTC,20141020,83.05,86.4,83.05,85.2,1525924
PTL,20141020,44.2,46.8,44.2,45.1,1647
PUNJABCHEM,20141020,117,118,115,116.3,2637
PUNJLLOYD,20141020,35.7,36.4,35.55,35.8,531308
PURVA,20141020,96.15,99.2,96.15,96.75,30169
PVP,20141020,9.6,10,9.55,9.9,260034
PVR,20141020,658.4,685,652.9,679.05,100538
QGOLDHALF,20141020,1270,1285,1270,1272.15,556
QNIFTY,20141020,915,915,825.1,826.2,26
RADAAN,20141020,1.05,1.05,1.05,1.05,250
RADICO,20141020,85.4,86.9,85.1,86.6,143881
RAIN,20141020,47.65,48.5,47.1,47.9,356945
RAINBOWPAP,20141020,79,79.85,77.7,78.3,48832
RAIREKMOH,20141020,100,103,94,98.85,5842
RAJESHEXPO,20141020,121.8,131.75,121.8,126.35,222112
RAJOIL,20141020,1.65,1.75,1.65,1.7,18694
RAJPALAYAM,20141020,337.2,360,337.2,352.8,3468
RAJRAYON,20141020,0.4,0.4,0.4,0.4,32086
RAJSREESUG,20141020,23.55,24.45,23.55,23.7,322
RAJTV,20141020,118.6,120.5,116.25,118.95,224858
RAJVIR,20141020,70.05,73.5,67.25,68.25,818
RALLIS,20141020,215,217.85,210.45,216,228834
RAMANEWS,20141020,7.75,7.85,7.4,7.5,14992
RAMCOCEM,20141020,305,315.1,302.55,308.4,47644
RAMCOIND,20141020,68,68,65.05,65.6,49311
RAMCOSYS,20141020,437,437,410.05,416.95,5566
RAMKY,20141020,49,50.9,49,49.5,8708
RAMSARUP,20141020,2.05,2.1,2.05,2.1,400
RANASUG,20141020,3.1,3.3,3.1,3.15,74120
RANBAXY,20141020,596.9,604.75,591.05,593.6,456511
RANEENGINE,20141020,498.85,499,475.1,480.25,679
RANEHOLDIN,20141020,590.75,597,579.1,586.85,2691
RASOYPR,20141020,6.8,6.9,6.55,6.9,7889577
RATNAMANI,20141020,472,472,458.8,461,3688
RAYMOND,20141020,448.25,473.8,448.25,468.5,175084
RBL,20141020,323.85,334.9,306.95,319.35,8382
RCF,20141020,52.75,53.9,52.25,53.4,722231
RCOM,20141020,101.6,102,99.05,99.95,4342547
RECLTD,20141020,264,277.15,262.1,274.3,3291246
REDINGTON,20141020,95.85,96,93.15,93.7,162688
REFEX,20141020,6.65,6.65,5.85,6.25,492
REGENCERAM,20141020,4.55,4.55,4.55,4.55,1744
REIAGROLTD,20141020,2.55,2.55,2.4,2.4,1249419
REISIXTEN,20141020,0.35,0.4,0.35,0.4,171395
RELAXO,20141020,499.2,508,492,494,6694
RELBANK,20141020,1713.3,1800,1662,1748.59,105
RELCAPITAL,20141020,462,464.6,446,448.75,2670979
RELCONS,20141020,30.38,30.38,28.55,29.95,293
RELDIVOPP,20141020,20.64,20.64,19.8,19.8,82
RELGOLD,20141020,2413,2451,2407,2449.4,824
RELGRNIFTY,20141020,800,800,745,752.2,20
RELIANCE,20141020,938.5,940.6,911.55,935.05,4843061
RELIGARE,20141020,349,355.55,338,339.6,58255
RELIGAREGO,20141020,2635,2635,2582,2582,59
RELINFRA,20141020,565.15,572.5,554.05,561.95,1701784
RENUKA,20141020,15.9,16.45,15.8,16.05,3281693
REPCOHOME,20141020,490,495,460,466.85,3145624
REPRO,20141020,246,249,242.25,246.45,2256
RESPONIND,20141020,82.7,85.95,82.7,84.15,16906
REVATHI,20141020,319.95,319.95,312.05,312.05,100
RICOAUTO,20141020,33,33.4,31.8,32.1,276776
RIIL,20141020,493,499.2,488.2,490.15,133643
RJL,20141020,65.95,65.95,59.25,60.6,2090
RKDL,20141020,6.2,6.2,6,6.2,4210
RKFORGE,20141020,225,228,215,226.05,1124
RMCL,20141020,35.8,37.6,35.6,36.55,15545
RML,20141020,449,482,447.15,469.95,6621
RMMIL,20141020,1.5,1.55,1.45,1.45,76537
ROHITFERRO,20141020,10,10.05,9.7,9.8,34172
ROHLTD,20141020,44,45.8,44,44.25,1723
ROLTA,20141020,110.15,111.85,109.15,109.45,501882
ROSSELLIND,20141020,73.85,73.85,67.5,69.95,2867
RPGLIFE,20141020,118.5,123.8,116,116.35,32915
RPOWER,20141020,70.3,70.9,69.4,70.3,3596406
RPPINFRA,20141020,122.9,122.9,117,119.7,33506
RSSOFTWARE,20141020,657.8,685,650.3,666.95,427589
RSWM,20141020,181.55,186.9,180.1,181.05,29195
RSYSTEMS,20141020,53.85,53.9,52.7,53,8289
RUBYMILLS,20141020,280,281,268.2,272.45,2602
RUCHINFRA,20141020,11.35,11.75,11,11.75,895
RUCHIRA,20141020,21.95,21.95,20.5,20.65,1655
RUCHISOYA,20141020,35.1,36.35,35.1,35.85,268788
RUPA,20141020,225,226.4,220.6,225,3770
RUSHIL,20141020,41.8,50.4,41.8,50.2,385860
SABERORGAN,20141020,176,179.8,160.2,175.3,10637
SABTN,20141020,142,142.7,139.1,139.3,15224
SADBHAV,20141020,215,218.85,212,213.35,44774
SAGCEM,20141020,330,359,330,348.55,3040
SAHPETRO,20141020,26.5,27.95,26.4,26.65,50466
SAIL,20141020,78.05,78.7,75.75,78.35,3825692
SAKHTISUG,20141020,15.95,16.7,15.85,15.95,34415
SAKSOFT,20141020,174.95,174.95,162.6,168.1,1756
SAKTHIFIN,20141020,16.3,16.7,16.15,16.15,6151
SAKUMA,20141020,23.9,23.9,23.9,23.9,1
SALORAINTL,20141020,40,40.25,38.5,38.75,2211
SALSTEEL,20141020,2.35,2.55,2.35,2.45,2900
SAMBANDAM,20141020,83.05,88.8,81.1,87.45,254
SAMINDUS,20141020,13.85,13.85,13.85,13.85,215
SAMTEL,20141020,1.95,1.95,1.95,1.95,30
SANDESH,20141020,419.05,433.35,417.05,422.4,5917
SANGAMIND,20141020,80.4,84.9,79,83.1,54688
SANGHIIND,20141020,58.5,59.9,54.75,55.7,47480
SANGHVIFOR,20141020,39.45,39.45,35.55,36,891
SANGHVIMOV,20141020,160,160.5,154.1,156.2,9367
SANOFI,20141020,3302.6,3447,3262.05,3348.35,7159
SANWARIA,20141020,8.85,8.85,8.45,8.6,73909
SARDAEN,20141020,158.15,164.2,158.15,160.75,22647
SAREGAMA,20141020,151.2,151.2,151.2,151.2,3286
SARLAPOLY,20141020,365.05,370,355,365.05,1899
SASKEN,20141020,248.5,255.95,248,249.8,80687
SATHAISPAT,20141020,41,41.4,40.15,40.95,1007
SAVERA,20141020,42.5,42.5,42.5,42.5,75
SBBJ,20141020,555.7,568.45,555.7,561.55,5904
SBIGETS,20141020,2572,2588,2560,2582.35,2704
SBIN,20141020,2577,2593.75,2552.75,2569.45,1882423
SBT,20141020,437.3,448,433.15,436.7,18050
SCHNEIDER,20141020,154.35,154.35,144.15,146.5,22674
SCI,20141020,54.6,56.8,54.6,55.4,523844
SDBL,20141020,212,218,209.2,214.5,22114
SEAMECLTD,20141020,130.2,134.5,127.55,128.35,32367
SEINV,20141020,279,285.05,276.05,283.85,10474
SELAN,20141020,484.55,484.55,466.75,469.5,44110
SELMCL,20141020,4.1,4.25,4.05,4.05,81635
SEPOWER,20141020,6.9,6.9,5.4,6,4551
SERVALL,20141020,3.6,3.6,3.55,3.55,28106
SESHAPAPER,20141020,210,221,210,212,103
SEZAL,20141020,6.85,6.85,6.25,6.25,1031
SFCL,20141020,71,74,70.1,72.65,4433
SGFL,20141020,2.4,2.4,2.4,2.4,30
SGJHL,20141020,27.9,27.9,26.7,26.95,29773
SGL,20141020,1.7,1.7,1.7,1.7,1220
SHAHALLOYS,20141020,6.3,6.8,6.3,6.65,225
SHAKTIPUMP,20141020,244,248.95,236.6,238.65,20662
SHALPAINTS,20141020,164.55,166.9,160.15,161.65,125111
SHANTIGEAR,20141020,118.5,118.5,112,112.2,21221
SHARDACROP,20141020,247,250.9,240.55,242.15,250512
SHARIABEES,20141020,179.5,181.75,179.5,181.75,88
SHARONBIO,20141020,66.3,74,64.4,65.15,301092
SHASUNPHAR,20141020,204.9,204.9,195,198.75,397087
SHEMAROO,20141020,148,153.4,148,153.4,10922
SHILPAMED,20141020,516,560,511,519.95,11518
SHILPI,20141020,59.3,59.3,59.3,59.3,29548
SHIRPUR-G,20141020,78,80.55,78,79,3804
SHIV-VANI,20141020,10.65,11.1,9.6,10,100193
SHIVAMAUTO,20141020,321.25,323,310,313.1,11520
SHIVTEX,20141020,36.7,36.7,35.25,36.05,5612
SHLAKSHMI,20141020,6.6,6.6,6.05,6.05,8360
SHOPERSTOP,20141020,554.8,624.4,540.05,576.8,207261
SHREECEM,20141020,8500,8675,8480,8536.7,6569
SHREERAMA,20141020,7.05,7.05,6.75,6.75,5272
SHRENUJ,20141020,56,57.5,54.6,55.15,53610
SHREYANIND,20141020,34.4,34.4,31.55,31.55,50
SHREYAS,20141020,86.75,92.9,84.15,86.8,4995
SHRIASTER,20141020,7.25,8.2,7.25,7.6,4880
SHRIRAMCIT,20141020,1614.95,1700,1614.95,1691.3,1731
SHRIRAMEPC,20141020,31,31.65,30.7,30.8,23957
SHYAMTEL,20141020,31.75,32.75,31.75,32.75,2711
SICAGEN,20141020,17.95,18,17.1,17.75,27121
SICAL,20141020,102.5,106.85,102.5,105.5,13556
SIEMENS,20141020,806.25,827.9,805,824.6,232664
SIGNETIND,20141020,284,285.65,274.95,277.8,8838
SIL,20141020,16.95,16.95,16.25,16.25,2068
SILINV,20141020,83.9,83.9,70.5,71.05,204
SIMBHSUGAR,20141020,12.75,13.6,12.75,13.6,2013
SIMPLEX,20141020,47,47.5,45.2,46.5,4405
SIMPLEXCAS,20141020,43,43,42.1,42.1,60
SIMPLEXINF,20141020,233,248.95,228.2,231.25,34307
SINTEX,20141020,83.65,84.6,82.65,83.85,4939399
SIRPAPER,20141020,15.7,15.7,15.45,15.45,28
SITASHREE,20141020,9.6,10.3,9.6,9.85,4878
SITICABLE,20141020,25.2,25.85,24.95,25.35,219615
SIYSIL,20141020,723,723,705,706.15,6015
SJVN,20141020,22.3,22.4,21.95,22.1,306030
SKFINDIA,20141020,1110,1120,1090.55,1097.45,20851
SKIL,20141020,27.4,27.4,25.55,25.95,14879
SKMEGGPROD,20141020,55.2,55.2,54,55.2,181544
SKSMICRO,20141020,293.05,317.85,292.65,312.45,3858757
SKUMARSYNF,20141020,4.2,4.5,4.2,4.35,813418
SMARTLINK,20141020,82,82,79.95,80.2,38560
SMLISUZU,20141020,904.95,912.9,885,899.4,12392
SMPL,20141020,3.45,3.55,3.3,3.3,90638
SMSPHARMA,20141020,489.05,500.2,470,482.15,1781
SNOWMAN,20141020,83.45,85.65,83.1,84.85,1167564
SOBHA,20141020,401,409.9,399.55,407.75,130865
SOLARINDS,20141020,2499,2499,2392,2432.9,402
SOMANYCERA,20141020,326,333.05,312.6,317.05,16669
SOMATEX,20141020,4.35,4.65,4.3,4.3,998
SONASTEER,20141020,51.25,53.4,51.05,51.5,144678
SONATSOFTW,20141020,119,123.9,117.5,122.15,139012
SOTL,20141020,776.95,783.35,763.2,770.35,2121
SOUISPAT,20141020,0.3,0.3,0.25,0.3,207506
SOUTHBANK,20141020,26.5,26.8,25.95,26.3,1422229
SPARC,20141020,193.95,196.4,189.3,189.9,208076
SPECIALITY,20141020,151.1,156,151.1,152.4,21495
SPENTEX,20141020,5.3,5.3,5.05,5.3,792
SPIC,20141020,24.3,24.95,23.8,24,327166
SPICEMOBI,20141020,34.2,34.2,30.4,32.1,10480
SPLIL,20141020,9.8,10.5,9.8,10.15,2502
SPMLINFRA,20141020,88,88,80.25,81.45,14015
SPYL,20141020,1.95,2,1.8,1.9,40985
SQSBFSI,20141020,603.95,607.95,591.1,594.9,8906
SREEL,20141020,255,256.95,253.05,256.8,2114
SREINFRA,20141020,43.5,44.35,43.5,43.6,311218
SRF,20141020,664.1,678,664,671.1,187942
SRGINFOTEC,20141020,0.3,0.35,0.3,0.3,44228
SRHHYPOLTD,20141020,64.7,64.7,55.15,60.05,5663
SRSLTD,20141020,25.5,26.3,25.5,25.8,132878
SRTRANSFIN,20141020,904,941.9,904,924.7,712357
SSLT,20141020,236,241.25,232.75,237.65,2869114
SSWL,20141020,276,285,276,281.05,5327
STAR,20141020,670,673,643,648.1,287604
STARPAPER,20141020,10.35,12.3,10.35,11,1820
STCINDIA,20141020,189.95,193.35,188.65,189.75,55235
STEL,20141020,29,29,28,28,6716
STERLINBIO,20141020,8.15,8.65,8.15,8.35,33770
STERTOOLS,20141020,352.2,357.3,345.6,350.35,1929
STOREONE,20141020,48.4,49.95,40.25,42.85,27795
STRTECH,20141020,71.3,73,70.75,71.8,714231
STYABS,20141020,570,576,560.2,562.75,13905
SUBEX,20141020,8.6,9.4,8.45,8.5,304980
SUBROS,20141020,62.45,65.6,62.45,64.35,57896
SUDAR,20141020,39.5,39.8,37.3,38.05,50062
SUDARSCHEM,20141020,84,85,82,82.2,24921
SUJANATWR,20141020,14.9,15,14.35,14.9,125641
SUJANAUNI,20141020,2.1,2.15,1.95,2.15,453346
SUMEETINDS,20141020,14.75,15,14.35,14.45,14511
SUMMITSEC,20141020,280.1,293.05,280.1,287,6793
SUNCLAYLTD,20141020,1555.8,1590,1527.95,1572.5,1288
SUNDARAM,20141020,1.85,1.85,1.45,1.5,609527
SUNDARMFIN,20141020,1312.55,1319,1301,1313.4,6050
SUNDRMBRAK,20141020,270,278.65,264.05,268.7,3225
SUNDRMFAST,20141020,159,160,153.7,155.9,242462
SUNFLAG,20141020,28,30,27.6,27.85,23224
SUNILHITEC,20141020,139.95,142.95,136.15,137.2,30489
SUNPHARMA,20141020,802,815,798.15,801.55,1411387
SUNTECK,20141020,304.45,308.1,297.95,300.65,12608
SUNTV,20141020,312,313,300,310.15,483468
SUPER,20141020,303,327,303,320.8,225
SUPERHOUSE,20141020,239,247,234,244.25,11501
SUPERSPIN,20141020,7.1,7.1,6.8,6.8,1778
SUPPETRO,20141020,80.5,81.05,76.1,76.65,31765
SUPRAJIT,20141020,117.75,117.75,112.3,114.3,40493
SUPREMEIND,20141020,586,594.95,581,585.35,88629
SUPREMEINF,20141020,298.05,313.7,298.05,311.5,4297
SUPREMETEX,20141020,12.75,12.75,12.6,12.75,113042
SURANACORP,20141020,15,15.3,15,15.15,596
SURANAIND,20141020,57,57,57,57,25
SURANAT&P,20141020,49,50.95,46.65,47.7,58751
SURANAVEL,20141020,102.15,102.15,95,98,57867
SURYAJYOTI,20141020,8.7,9.5,8.7,9.45,2501
SURYALAXMI,20141020,115.4,116.05,110,114.2,11263
SURYAROSNI,20141020,89,93.85,88.5,88.85,57746
SUTLEJTEX,20141020,376.35,376.4,351.1,353.4,5756
SUVEN,20141020,185,186.5,180.6,182.95,313279
SUZLON,20141020,11.7,12,11.6,11.65,10074973
SWANENERGY,20141020,57.2,57.95,54.85,55.05,498488
SWARAJENG,20141020,983.7,999,940.55,951.35,4005
SWELECTES,20141020,422.15,422.15,412,416,2720
SYMPHONY,20141020,1442.45,1609.8,1425,1581.55,36778
SYNCOM,20141020,6.6,6.7,6.2,6.2,262331
SYNDIBANK,20141020,116.9,117.75,114,115.6,1726245
TAINWALCHM,20141020,24.6,25.4,24.6,24.6,1500
TAJGVK,20141020,106,107,103.1,104.25,9078
TAKE,20141020,39.75,39.8,37.3,37.85,27553
TALBROAUTO,20141020,100.15,101.95,98.7,99.75,20853
TALWALKARS,20141020,196.7,200,194.35,195.75,30740
TANFACIND,20141020,15.45,15.45,15.45,15.45,200
TANLA,20141020,18.7,19,16.75,16.75,1286489
TANTIACONS,20141020,20.85,21.7,20.6,20.7,926
TARAJEWELS,20141020,100.7,100.7,94.15,96,1218
TARAPUR,20141020,7.6,7.95,7.5,7.85,2200
TARMAT,20141020,24.1,25,24.1,25,800
TATACHEM,20141020,395,397.25,387.15,388.65,235305
TATACOFFEE,20141020,921,926.1,907.55,909.8,28496
TATACOMM,20141020,368.95,377,368.75,374.55,379676
TATAELXSI,20141020,586,608.5,586,602,360199
TATAGLOBAL,20141020,154.55,155.65,153.35,154.7,2073712
TATAINVEST,20141020,543.4,552.25,542.1,547.85,18801
TATAMETALI,20141020,131.1,135.4,128.5,131.7,511521
TATAMOTORS,20141020,487.9,497,484.6,494.65,5777633
TATAMTRDVR,20141020,313.95,322.85,311.35,315,2422397
TATAPOWER,20141020,86.15,87.3,85.65,86.75,2753762
TATASPONGE,20141020,831.25,837.75,758,764.15,794618
TATASTEEL,20141020,455.05,457.35,446.35,450.15,4360635
TBZ,20141020,151,165.9,151,163.5,625531
TCI,20141020,193,194.7,189.6,190.3,49700
TCIDEVELOP,20141020,247.4,254,247.4,250.55,460
TCIFINANCE,20141020,29,29.7,29,29.7,4337
TCS,20141020,2490,2493.6,2417.95,2423.3,1699621
TDPOWERSYS,20141020,352.45,359.8,336.6,340.8,5022
TECHM,20141020,2309.7,2319.9,2251,2296.05,635128
TECHNO,20141020,279,280,270.1,277.8,17174
TECHNOFAB,20141020,123,124.9,120.1,121.95,6130
TECPRO,20141020,11,11.9,10.85,10.85,44032
TEXINFRA,20141020,40.2,41.5,39.75,40.15,73264
TEXMOPIPES,20141020,16.65,17.25,16.15,16.25,171619
TEXRAIL,20141020,88,88.8,85.2,85.75,213228
TFCILTD,20141020,41.55,42.45,40.5,42.05,131945
TFL,20141020,6.95,7,6.95,7,50
TGBHOTELS,20141020,57,58.65,55.5,57,2910
THANGAMAYL,20141020,184.9,184.9,178,178.85,647
THEBYKE,20141020,157.1,158,156.05,157.2,156067
THEMISMED,20141020,133,133,133,133,200
THERMAX,20141020,861.2,864.85,850,857.3,9878
THIRUSUGAR,20141020,54.6,61,48.4,50.8,312675
THOMASCOOK,20141020,151.5,154.65,148.05,153.9,1655804
THOMASCOTT,20141020,11.4,11.95,10.85,10.85,902
TI,20141020,43.05,43.9,42,42.25,194453
TIDEWATER,20141020,15100,15294.7,14860,14887.5,460
TIIL,20141020,185,192,185,189.05,15908
TIJARIA,20141020,3.25,3.25,3.25,3.25,3
TIL,20141020,375.5,385,371.95,372.3,1780
TIMBOR,20141020,5.5,5.6,5.1,5.25,17656
TIMESGTY,20141020,29.9,29.9,29.9,29.9,1
TIMETECHNO,20141020,46.55,48.25,46.5,46.6,81289
TIMKEN,20141020,392,399,386,388.8,32745
TINPLATE,20141020,76.9,77.7,74.8,75.2,172152
TIPSINDLTD,20141020,52.6,55.6,52.2,53.05,8087
TIRUMALCHM,20141020,99.55,101.9,97.5,98.1,13541
TITAN,20141020,385,386.95,380,382.8,565000
TNPETRO,20141020,12.6,13.4,12.6,13.1,15802
TNPL,20141020,141,142.9,137,137.45,38787
TNTELE,20141020,5.65,5.65,5.65,5.65,100
TODAYS,20141020,3.5,3.5,3.25,3.25,301
TOKYOPLAST,20141020,28.95,30,26.5,26.7,396
TORNTPHARM,20141020,818.6,839,811.1,815.6,19030
TORNTPOWER,20141020,140.55,159.3,140.15,156.05,3580438
TREEHOUSE,20141020,493.65,499.5,476.85,479.75,27262
TRENT,20141020,1345,1454,1341,1348.9,48789
TRF,20141020,299.8,299.8,286.7,290.95,14133
TRIDENT,20141020,32.6,33.2,31.9,32.1,523314
TRIGYN,20141020,49,49,47.05,47.35,20883
TRIL,20141020,165,169.9,146.1,150.2,46846
TRITURBINE,20141020,86.55,92,86,89,21206
TRIVENI,20141020,22.6,23.45,21.9,22.1,114442
TTKHEALTH,20141020,745.05,790,736,748.35,24119
TTKPRESTIG,20141020,3930,3930,3830,3847,3657
TTL,20141020,51.6,51.9,49.7,50.7,42375
TTML,20141020,9.2,9.3,8.8,8.9,1537180
TUBEINVEST,20141020,318.85,320.8,310.95,317,53771
TULSI,20141020,4.45,4.45,4.25,4.25,17797
TULSYAN,20141020,23,23,23,23,13
TV18BRDCST,20141020,27.8,27.8,27.4,27.4,839426
TVSELECT,20141020,45,45.7,42.2,42.2,25437
TVSMOTOR,20141020,229.85,246.95,229.85,245,6256167
TVSSRICHAK,20141020,1069.5,1090,1041.25,1052.35,3906
TVTODAY,20141020,209.7,214.5,208,208.95,182875
TWILITAKA,20141020,4.1,4.2,4.1,4.1,3056
TWL,20141020,212.55,217.9,210,211.1,19104
UBHOLDINGS,20141020,26.4,27.3,26.35,26.6,181995
UBL,20141020,665.95,701,665.95,681,141755
UCALFUEL,20141020,78.9,80.7,76.2,77.8,10544
UCOBANK,20141020,81,81.8,78.85,79.4,3073280
UFLEX,20141020,153.75,154.95,150.75,151.15,113489
UGARSUGAR,20141020,10,10.5,10,10.2,2195
UJAAS,20141020,18,18.75,17.95,18.55,433685
ULTRACEMCO,20141020,2400,2455,2390,2450.25,535119
UMESLTD,20141020,4.25,4.25,4.25,4.25,1
UNICHEMLAB,20141020,219,219,196.25,199.4,344676
UNIENTER,20141020,28.05,30.4,26.6,27,15329
UNIONBANK,20141020,222,225.7,220.3,222.65,4172497
UNIPLY,20141020,6.8,6.8,6.8,6.8,100
UNITECH,20141020,18,18.45,17.5,17.65,50138660
UNITEDBNK,20141020,41.55,41.9,39.8,40.3,457678
UNITEDTEA,20141020,218.1,218.1,218.1,218.1,25
UNITY,20141020,23.35,23.9,22.6,22.75,61825
UNIVCABLES,20141020,52.15,54,52.15,54,50
UPERGANGES,20141020,35,40.95,35,35.4,1903
UPL,20141020,329.65,333.3,324.45,330.6,1088968
USHAMART,20141020,24.15,24.95,23.95,24.5,220701
USHERAGRO,20141020,44.15,44.15,42.75,43,34403
UTTAMSTL,20141020,70.45,71.4,69.95,70.6,59881
UTTAMSUGAR,20141020,15,15.85,15,15.35,1960
UTTAMVALUE,20141020,7.25,7.65,7.25,7.3,12906
V2RETAIL,20141020,32.5,32.8,31.5,32.45,9489
VADILALIND,20141020,203,204.9,195.9,199.1,3548
VAIBHAVGBL,20141020,771.65,797.7,725,730.75,8020
VAKRANGEE,20141020,123.35,128.9,123.35,127.35,591957
VALECHAENG,20141020,65.05,66.3,62.5,63.05,21146
VALUEIND,20141020,10.65,11.5,10.25,10.35,5895
VARDHACRLC,20141020,20.95,21.3,20.85,20.95,14475
VARDMNPOLY,20141020,56.95,56.95,46.5,47.45,1070
VARUNSHIP,20141020,6.9,7,6.85,6.9,186080
VASCONEQ,20141020,29.5,29.7,27.5,27.7,8365
VASWANI,20141020,3.15,3.15,2.9,3,2320
VENKEYS,20141020,484.75,515.05,484.75,493.45,36425
VENUSREM,20141020,255.25,259,252,254.3,54937
VESUVIUS,20141020,705,706.4,672,681.1,2483
VGUARD,20141020,918.3,920,883,886.55,19818
VICEROY,20141020,19.55,19.55,18.25,18.45,59592
VIDEOIND,20141020,165.3,167,163.7,165.15,134463
VIJAYABANK,20141020,47.25,47.75,46.5,46.65,309398
VIJSHAN,20141020,13.55,13.55,12.95,13.05,27424
VIKASGLOB,20141020,15,16.1,14.7,14.7,138199
VIMALOIL,20141020,180.05,199,180,187.65,9877
VIMTALABS,20141020,87.7,91,87.1,89.5,55256
VINATIORGA,20141020,422.4,422.4,405.7,418,7867
VINDHYATEL,20141020,460,470.6,458,458,420
VINYLINDIA,20141020,43,43,39.65,40.25,12812
VIPIND,20141020,117.4,119.2,115.25,116.15,481746
VIPUL,20141020,33,34.1,32.5,34,17670
VISAKAIND,20141020,119.8,120.75,112.65,115.6,41624
VISASTEEL,20141020,17.7,18.4,17.5,17.6,9093
VISESHINFO,20141020,0.2,0.3,0.2,0.25,4878658
VIVIDHA,20141020,579.7,579.7,536.05,536.7,15123
VIVIMEDLAB,20141020,376.05,387.55,375,379.95,12337
VKSPL,20141020,0.25,0.3,0.2,0.3,15894485
VLSFINANCE,20141020,28.5,28.95,27.1,27.75,26295
VMART,20141020,594.95,594.95,545.05,551.6,7377
VOLTAMP,20141020,641.3,659,638,656.15,1881
VOLTAS,20141020,234.8,238,229,231.8,1789663
VSSL,20141020,35.05,35.05,35,35,120
VSTIND,20141020,1663.15,1700,1663.15,1696.1,7252
VSTTILLERS,20141020,1575.05,1596.7,1558,1559.85,2261
VTL,20141020,428.55,428.55,410,411.3,27072
VTMLTD,20141020,23.9,23.95,23,23,4094
WABAG,20141020,1609.7,1648.8,1541,1563.05,24241
WABCOINDIA,20141020,3821.2,3821.2,3660,3689.45,3111
WALCHANNAG,20141020,102.25,103.65,101.6,102.1,35039
WANBURY,20141020,48.5,48.85,47.25,47.5,3915
WEBELSOLAR,20141020,13.35,13.35,12.65,13.3,7852
WEIZFOREX,20141020,183.7,191,180,184.05,7078
WEIZMANIND,20141020,10.7,10.85,10.7,10.8,404
WELCORP,20141020,82,82,77.1,77.95,52143
WELENTRP,20141020,200,200,186.8,193.1,2420
WELINV,20141020,31,33.5,31,31.1,2232
WELPROJ,20141020,22.5,22.5,21,21,1060
WELSPUNIND,20141020,294.95,305.7,285.1,287.85,31147
WENDT,20141020,1490,1501.9,1490,1501.9,15
WHEELS,20141020,865,879,856.05,862.25,5899
WHIRLPOOL,20141020,428.9,430,418.25,420.25,117969
WILLAMAGOR,20141020,56,56,51.35,51.95,3627
WINDMACHIN,20141020,33.5,33.5,30.15,30.5,11985
WINSOME,20141020,2.15,2.15,2,2.05,13056
WINSOMEDJ,20141020,1.4,1.4,1.35,1.4,55701
WIPRO,20141020,567,575,553.4,556.4,1610944
WOCKPHARMA,20141020,738,749,730.25,733.1,414396
WONDERLA,20141020,316,319.8,311.6,314.65,283093
WSI,20141020,12.5,12.85,12.4,12.85,1060
WSTCSTPAPR,20141020,57.9,57.9,55.25,56,79684
WYETH,20141020,1007.75,1048,1007.75,1033.15,2833
XCHANGING,20141020,39.4,39.45,36,36.85,6872
XLENERGY,20141020,2.5,2.75,2.5,2.7,8741
XPROINDIA,20141020,37.4,39.9,37.4,38.6,1249
YESBANK,20141020,614,618,606.15,613.85,1805844
ZANDUREALT,20141020,2180,2210.05,2137,2177.95,16955
ZEEL,20141020,324.25,333.8,320.1,329.9,3804979
ZEELEARN,20141020,35.75,37.7,34.9,35.2,105004
ZEEMEDIA,20141020,17,18.2,17,17.7,1044130
ZENITHBIR,20141020,1.1,1.15,1.05,1.1,29106
ZENITHINFO,20141020,2.2,2.2,2.2,2.2,1738
ZENSARTECH,20141020,600,608.8,596,604.3,15607
ZICOM,20141020,110.05,113,109.3,110.8,98916
ZODIACLOTH,20141020,390.7,391.2,390.7,391,84
ZODJRDMKJ,20141020,36.15,36.6,36.15,36.6,201
ZUARI,20141020,198,203.3,195.6,196.95,6354
ZUARIGLOB,20141020,88.7,91.55,88.5,88.55,6129
ZYDUSWELL,20141020,635,636,623.2,630.95,25162
ZYLOG,20141020,7.35,7.65,7.35,7.4,119742
NSENIFTY,20141020,7896.95,7905.95,7856.95,7879.40,176171562,0
NIFTYJUNIOR,20141020,16815.90,16895.50,16737.35,16841.35,85049923,0
BANKNIFTY,20141020,16259.70,16297.25,16157.05,16216.60,32100648,0
NSE100,20141020,7835.35,7847.30,7796.40,7822.30,261221485,0
NSEMIDCAP,20141020,11244.00,11280.15,11181.85,11230.45,208583153,0
NSEIT,20141020,10845.70,10845.70,10658.45,10673.10,12861439,0
NSE500,20141020,6346.95,6356.50,6317.55,6334.80,625617167,0
NSEDEFTY,20141020,-,-,-,4454.78,-,0
MIDCAP50,20141020,3134.20,3144.95,3111.35,3134.80,174091288,0
VIX,20141020,16.40,16.40,12.94,14.19,0,0
20MICRONS,20141021,30.35,32.2,30.35,31.95,95544
3IINFOTECH,20141021,7.85,7.85,7.35,7.4,423901
3MINDIA,20141021,5950.05,6135,5911,5951.45,188
8KMILES,20141021,689,698.55,684,698.55,44020
A2ZMES,20141021,18.3,19.15,17.9,19.15,335907
AARTIDRUGS,20141021,685,697,666.6,684,6839
AARTIIND,20141021,271.05,279,268.3,271.15,11286
AARVEEDEN,20141021,45.25,46,45.1,45.55,1156
ABAN,20141021,596,608,588.05,595.85,1116982
ABB,20141021,1035,1072,1035,1059.65,88304
ABBOTINDIA,20141021,3142.65,3180,3075,3114.2,1814
ABCIL,20141021,252,262,252,255.95,8390
ABGSHIP,20141021,222.8,228,222.75,224.4,83981
ABIRLANUVO,20141021,1639,1665.65,1639,1652.25,83497
ACC,20141021,1430,1454.9,1428.1,1445.35,220609
ACCELYA,20141021,778,798,770,781.9,43511
ACE,20141021,29.2,30.5,29.2,29.95,158289
ACROPETAL,20141021,4,4,3.8,3.9,40824
ADANIENT,20141021,453.5,463,451.35,461.95,1715568
ADANIPORTS,20141021,260.95,265,257.6,261.9,1999783
ADANIPOWER,20141021,44.1,45.35,44.05,44.9,4183998
ADFFOODS,20141021,64.1,67,63.7,65.15,60882
ADHUNIK,20141021,38.25,40.8,37.75,39.95,42218
ADORWELD,20141021,210.05,228,210,225.25,1128
ADSL,20141021,17.7,18.05,17.7,17.75,8070
ADVANIHOTR,20141021,72,72.05,72,72.05,441
ADVANTA,20141021,316.1,318.15,312.4,314.15,11028
AEGISCHEM,20141021,329.75,334.9,318,323,12990
AFL,20141021,64.8,66.6,62.1,64.75,2963
AFTEK,20141021,4.9,5.05,4.75,4.75,57796
AGARIND,20141021,93.55,93.55,92.25,92.9,299
AGCNET,20141021,69.8,69.8,66.1,66.55,1881
AGRITECH,20141021,6.35,6.35,6.35,6.35,40
AGRODUTCH,20141021,3,3.15,2.85,3.15,1901
AHLEAST,20141021,178.25,179.8,177,177,819
AHLUCONT,20141021,149,153.5,148.1,148.8,6841
AHLWEST,20141021,107.5,109.9,104.1,106.25,17637
AHMEDFORGE,20141021,379.6,381.9,361.05,367.6,209758
AIAENG,20141021,883,910,866.7,884.6,40174
AIL,20141021,476.3,486.7,473.2,480.5,19914
AJANTPHARM,20141021,1719,1791,1685,1772.95,29013
AJMERA,20141021,138,141.9,129.9,137.3,53239
AKSHOPTFBR,20141021,16.55,17.3,16.55,17.05,24637
AKZOINDIA,20141021,1279.7,1279.7,1260,1271.3,5561
ALBK,20141021,106.85,108.9,106.1,107.35,3087789
ALCHEM,20141021,42.3,43.65,42.2,42.3,3906
ALEMBICLTD,20141021,46.55,47.5,41.8,42.25,1425297
ALICON,20141021,157.25,161,154.05,160.25,4866
ALKALI,20141021,21.7,21.7,20.7,21.15,2578
ALKYLAMINE,20141021,360,379.85,348.1,358.45,3815
ALLCARGO,20141021,238.95,238.95,229.15,232.4,33878
ALLSEC,20141021,22.8,23.5,22.75,23.25,774
ALMONDZ,20141021,18.6,19.9,18.6,19,23106
ALOKTEXT,20141021,11.6,11.9,11.6,11.7,4619599
ALPA,20141021,18.2,18.2,16.5,16.5,29605
ALPHAGEO,20141021,508.55,527.4,500,523.35,9729
ALPINEHOU,20141021,21.5,21.5,21.5,21.5,100
ALPSINDUS,20141021,1.8,1.8,1.8,1.8,100
ALSTOMT&D,20141021,349,363.2,349,359.5,185774
AMARAJABAT,20141021,594.5,620.75,590.1,610.8,252522
AMARJOTHI,20141021,83.8,83.9,79,79,400
AMBIKCO,20141021,447.8,461.75,443.35,448.45,2007
AMBUJACEM,20141021,213.3,214.9,212.25,213.6,1458956
AMDIND,20141021,26,26.15,25.4,25.55,3381
AMRUTANJAN,20141021,291.4,291.4,278,279.35,125938
AMTEKAUTO,20141021,158.05,160.8,150.1,156.55,1137125
AMTEKINDIA,20141021,94.45,95,92.15,93.35,141823
AMTL,20141021,13.2,13.4,13,13.4,55
ANANTRAJ,20141021,48.7,50.25,48.7,49.4,340697
ANDHRABANK,20141021,75.4,76.7,74.65,75.05,3400110
ANDHRACEMT,20141021,9.5,9.9,9.5,9.6,14076
ANDHRSUGAR,20141021,135.55,135.65,132.45,134.2,9684
ANGIND,20141021,32.7,32.7,28,28.2,17024
ANIKINDS,20141021,31,31,29.75,30.45,652
ANKITMETAL,20141021,6.8,7.2,6.8,6.85,21701
ANSALAPI,20141021,29.25,29.25,28.5,28.95,54507
ANSALHSG,20141021,29,29.5,28.55,28.9,12129
ANTGRAPHIC,20141021,0.2,0.25,0.2,0.25,3094
APARINDS,20141021,374.85,390,373.15,375.8,75247
APCOTEXIND,20141021,328,362,327,356.5,67629
APLAPOLLO,20141021,295.15,309,295.1,302,354
APLLTD,20141021,403.35,410.8,400.05,403.95,232466
APOLLOHOSP,20141021,1030.05,1049.9,1023,1032,91399
APOLLOTYRE,20141021,209.9,219.25,209.05,217.85,6593698
APTECHT,20141021,77.25,78.45,76.4,77.35,155003
ARCHIDPLY,20141021,23,23.9,23,23.1,31378
ARCHIES,20141021,27.7,28.45,27.15,27.4,130008
ARCOTECH,20141021,396,399,380,389.75,31372
ARIES,20141021,84,86,84,84.2,4842
ARIHANT,20141021,48,48,40.5,46,205
AROGRANITE,20141021,81,83,80.1,81.6,12049
ARROWTEX,20141021,12,12.1,11.75,11.9,8296
ARSHIYA,20141021,16.8,17.45,16.5,16.6,3284
ARSSINFRA,20141021,33.3,34,33.1,33.5,16656
ARVIND,20141021,286.45,296,285.1,292,4166479
ARVINDREM,20141021,40.35,42.25,40,41.55,2346063
ASAHIINDIA,20141021,110.7,113.95,108.25,108.7,71324
ASAHISONG,20141021,140,140,133.5,136.75,9624
ASAL,20141021,52,54.15,51.7,52,2965
ASHAPURMIN,20141021,69,69.5,68.3,68.6,112544
ASHIANA,20141021,166,168,163.05,165.5,38648
ASHIMASYN,20141021,8.25,9.45,8.25,8.75,5826
ASHOKA,20141021,116,119,113.15,113.8,32813
ASHOKLEY,20141021,44.85,45.1,44.05,44.2,7003413
ASIANHOTNR,20141021,125,131,124,129.2,740
ASIANPAINT,20141021,652,653.2,638.5,644.25,1320367
ASIANTILES,20141021,118.55,118.55,118.55,118.55,166495
ASSAMCO,20141021,4.35,4.45,4.3,4.35,240930
ASTEC,20141021,69.1,71,67.95,69.3,98445
ASTRAL,20141021,384.65,386.45,370,380.45,21387
ASTRAMICRO,20141021,106,110.9,106,108.75,460514
ASTRAZEN,20141021,816,838,812,814.8,5801
ATFL,20141021,579.6,593.15,579.6,584.05,2115
ATLANTA,20141021,65.95,67.4,65.05,66.05,106104
ATLASCYCLE,20141021,253.5,258.85,249.6,252.45,27698
ATUL,20141021,1274,1304,1251,1282.7,29049
ATULAUTO,20141021,359.8,365.5,346.6,361.3,33218
AURIONPRO,20141021,269.8,274.6,262.1,263.9,20098
AUROPHARMA,20141021,939,960,938.2,948.45,1218342
AUSOMENT,20141021,18.05,18.05,18.05,18.05,28
AUSTRAL,20141021,0.7,0.75,0.65,0.65,94695
AUTOAXLES,20141021,663,674.85,650.05,655.7,5900
AUTOIND,20141021,86.5,87.9,85.6,86,150138
AUTOLITIND,20141021,26.9,26.9,25.4,26.55,962
AVANTI,20141021,1450.7,1469.4,1432,1451.5,8418
AVTNPL,20141021,38.5,41,38.5,39.55,310346
AXISBANK,20141021,419,424.8,418,423.05,3970498
AXISCADES,20141021,117.75,119,116,117.05,16034
AXISGOLD,20141021,2599.9,2680,2599.9,2650.9,3525
BAFNAPHARM,20141021,30.2,30.2,28.55,28.9,5563
BAGFILMS,20141021,3.55,3.7,3.55,3.6,107729
BAJAJ-AUTO,20141021,2420,2434.95,2395.05,2412.05,192702
BAJAJCORP,20141021,287.25,294,281.05,284.3,90695
BAJAJELEC,20141021,282,282.9,275.5,278.15,61128
BAJAJFINSV,20141021,1020,1030,1005,1016.1,25903
BAJAJHIND,20141021,18,18.3,17.75,18.2,1080943
BAJAJHLDNG,20141021,1381.1,1419,1370.05,1404.5,16433
BAJFINANCE,20141021,2599,2660,2580.05,2643.75,14642
BALAJITELE,20141021,74.8,76.35,73.6,74.4,71023
BALAMINES,20141021,78.6,79.95,77.35,78.25,7439
BALKRISIND,20141021,735.05,746.8,727.9,743.55,54359
BALLARPUR,20141021,16.2,16.3,16,16.1,377993
BALMLAWRIE,20141021,577.95,590.7,568.95,584.9,18665
BALPHARMA,20141021,68.55,69.15,68.4,68.75,5990
BALRAMCHIN,20141021,53.6,56.2,53.1,55.5,627007
BANARBEADS,20141021,41.5,43,41.5,43,1300
BANARISUG,20141021,1200,1277,1190.1,1255.55,2280
BANCOINDIA,20141021,141.3,152.8,141.3,147.2,126746
BANG,20141021,11.85,12.15,11.85,12.15,300
BANKBARODA,20141021,875,888.5,875,883.8,1154335
BANKBEES,20141021,1635,1654.99,1630,1649.66,3975
BANKINDIA,20141021,260.5,269.7,260,267.6,3118539
BANSWRAS,20141021,80.75,80.75,80.6,80.75,205
BARTRONICS,20141021,10,10.3,10,10.1,10985
BASF,20141021,1252.5,1280.45,1240.55,1244.05,22148
BASML,20141021,129.9,131,129.9,129.9,500
BATAINDIA,20141021,1215.5,1251.9,1215,1246.65,208558
BAYERCROP,20141021,2238.05,2284,2225,2248,9082
BBL,20141021,537.95,565,530.05,543.1,1562
BBTC,20141021,251.9,257.85,242.15,244.45,251231
BEARDSELL,20141021,57,57,57,57,390
BECREL,20141021,3.8,3.8,3.8,3.8,5
BEDMUTHA,20141021,17.75,18.35,17.4,17.6,9860
BEL,20141021,2025.5,2124.9,1992.3,2007.45,220758
BEML,20141021,559.2,664.6,559.2,653.7,1901730
BEPL,20141021,15,15,14.4,14.9,12102
BERGEPAINT,20141021,354,357.65,350.05,351.85,282407
BFINVEST,20141021,108.35,110.8,105.25,106.75,24409
BFUTILITIE,20141021,654.4,664.8,642.75,651.7,237813
BGLOBAL,20141021,3.2,3.4,3.15,3.2,11071
BGRENERGY,20141021,154.4,159.55,154.4,157.15,545339
BHAGYNAGAR,20141021,18.6,18.6,17.7,17.7,552
BHARATFORG,20141021,763.5,775,747,754.9,808750
BHARATGEAR,20141021,71.15,71.2,69.15,70.15,7961
BHARATRAS,20141021,605,725,605,670,428
BHARTIARTL,20141021,403.9,415,403.7,410.65,4093622
BHARTISHIP,20141021,33.15,34.7,33.15,33.75,17545
BHEL,20141021,228.55,239.5,228,238.45,7705778
BHUSANSTL,20141021,108,109,106,106.4,211209
BIL,20141021,369,375,368.4,369,11556
BILENERGY,20141021,1.75,1.75,1.5,1.7,1012
BIMETAL,20141021,371.45,386,333.25,339.95,50806
BINANIIND,20141021,109.85,112.85,108.4,111,34906
BINDALAGRO,20141021,30,30.2,29.05,29.25,48122
BIOCON,20141021,476,482.35,473.05,480.1,603700
BIRLACORPN,20141021,502.8,502.8,480.1,483.15,25426
BIRLACOT,20141021,0.1,0.15,0.1,0.1,487326
BIRLAERIC,20141021,76,76.5,73.8,74.8,23502
BIRLAMONEY,20141021,24.05,25.85,24.05,25.05,14854
BLBLIMITED,20141021,7.1,7.1,6.75,6.75,900
BLISSGVS,20141021,59,59.55,58.1,58.65,21632
BLKASHYAP,20141021,13.85,14.3,13.4,13.8,122939
BLUECHIP,20141021,0.4,0.4,0.4,0.4,3820
BLUEDART,20141021,5211,5279,5101.05,5257.85,4675
BLUESTARCO,20141021,347.7,359,333.05,340.5,142839
BLUESTINFO,20141021,236,238.45,224,225.45,24065
BODALCHEM,20141021,25.75,25.75,25.75,25.75,81046
BOMDYEING,20141021,63.65,65,63.65,63.95,392996
BOSCHLTD,20141021,14355,14699.95,14306.3,14624.2,5406
BPCL,20141021,699.75,699.75,685,687.8,991287
BPL,20141021,18.95,19.2,18.55,18.65,45931
BRANDHOUSE,20141021,1.85,1.85,1.8,1.85,29720
BRFL,20141021,146,147,142.6,146.1,11679
BRIGADE,20141021,128.95,131.5,128.95,129.5,20518
BRITANNIA,20141021,1365.05,1402.5,1365.05,1391.1,109942
BROOKS,20141021,37.8,38.6,37.15,37.8,23539
BSELINFRA,20141021,2.7,2.7,2.45,2.5,17360
BSL,20141021,28.05,28.7,27.7,28.3,2665
BSLGOLDETF,20141021,2643.95,2700,2620.1,2695.55,695
BSLIMITED,20141021,23,23.85,21.3,23.5,583689
BSLNIFTY,20141021,76.15,76.98,76.15,76.15,382
BURNPUR,20141021,12.2,13.2,12.2,12.9,127513
BUTTERFLY,20141021,270,275,266.9,269.4,520
BVCL,20141021,13.85,13.85,13.1,13.15,4440
CADILAHC,20141021,1390,1396.2,1352.05,1360.1,68715
CAIRN,20141021,276.15,280.25,273.1,278.4,2414452
CANBK,20141021,390,396.55,386.3,390.7,1908548
CANDC,20141021,46.2,47.4,46.2,46.95,4004
CANFINHOME,20141021,497.2,497.2,486,487.5,24644
CANTABIL,20141021,26,27.75,24.8,24.8,5366
CAPF,20141021,295,296,290,291.95,92742
CAPLIPOINT,20141021,340,403.9,335,389.35,44252
CARBORUNIV,20141021,188.1,190.8,187,189.7,21305
CAREERP,20141021,117.15,124.8,115.3,120.4,1783
CARERATING,20141021,1358,1390,1345,1370.8,13584
CASTROLIND,20141021,415.65,416,408.1,412.65,91808
CCCL,20141021,5.9,6.05,5.7,5.8,28998
CCL,20141021,120.3,122.9,118.05,119.9,559088
CEATLTD,20141021,849.95,888,841.15,864.7,1599665
CEBBCO,20141021,19.25,19.85,19.1,19.1,13907
CELEBRITY,20141021,17.4,17.4,16.3,16.45,5521
CELESTIAL,20141021,29.5,29.75,28.25,29.1,55624
CENTENKA,20141021,154.2,156.8,152.5,153.05,14074
CENTEXT,20141021,1.85,1.95,1.8,1.85,11900
CENTRALBK,20141021,61.1,62.6,61.1,61.85,436452
CENTUM,20141021,455,478,448.4,466.35,22380
CENTURYPLY,20141021,114.45,115.7,112.85,114.15,80718
CENTURYTEX,20141021,521.25,532.95,520.6,527.8,645456
CERA,20141021,1603.7,1711.75,1603.7,1655.8,78779
CEREBRAINT,20141021,11.25,11.25,10.35,10.6,6300
CESC,20141021,650.1,677.95,650.1,661.7,775584
CGCL,20141021,207.55,212.85,206.1,208.75,3999
CHAMBLFERT,20141021,59.8,61.9,59.7,61.6,254426
CHEMFALKAL,20141021,106.75,109.3,106,107.5,16314
CHENNPETRO,20141021,102.15,102.15,99.6,100.05,314545
CHESLINTEX,20141021,7.5,8,7.5,8,420
CHOLAFIN,20141021,456.05,475,455.8,470.7,5080
CHROMATIC,20141021,4.2,4.3,4,4,26630
CIGNITITEC,20141021,478,479,472,474.75,7589
CINELINE,20141021,11.6,12.8,11.6,11.9,7132
CINEVISTA,20141021,4.1,4.1,4,4,139
CIPLA,20141021,604,611.25,599.75,608.3,1375706
CLASSIC,20141021,2.05,2.15,2.05,2.15,277
CLNINDIA,20141021,999.65,1002,990.65,994.3,4672
CLUTCHAUTO,20141021,24.4,24.4,23.1,23.25,4602
CMAHENDRA,20141021,12.15,12.4,11.9,11.9,357088
CMC,20141021,1820,1848.7,1817,1838.4,48314
CNOVAPETRO,20141021,16.05,16.05,16,16,244
COALINDIA,20141021,362,362,352,355.05,3201012
COLPAL,20141021,1702.15,1715.8,1699.95,1706.3,90223
COMPUAGE,20141021,126.7,139.5,125,134.6,47271
COMPUSOFT,20141021,11.1,11.55,11,11.15,28089
CONCOR,20141021,1314.05,1322.8,1305,1308.35,23799
CONSOFINVT,20141021,47.8,49.2,47.55,47.65,970
CORDSCABLE,20141021,25.25,26,25.25,26,236
COREEDUTEC,20141021,10.4,11.3,10.1,10.4,586740
COROENGG,20141021,46.1,47.2,45.75,46.3,954
COROMANDEL,20141021,290,298.7,285.6,286.35,42205
CORPBANK,20141021,324.2,330,324.2,327.4,23192
COSMOFILMS,20141021,105.2,107.8,105,105.45,14020
COX&KINGS,20141021,286.75,294.9,286.75,293.85,393989
CPSEETF,20141021,25.3,25.59,25.2,25.38,298322
CREATIVEYE,20141021,4.05,4.5,4,4.25,400
CRISIL,20141021,1812.1,1819.95,1755.05,1810,21129
CRMFGETF,20141021,2650,2680,2645,2680,85
CROMPGREAV,20141021,190.3,191.35,185.5,187.1,4815822
CTE,20141021,5.6,5.6,5.6,5.6,200
CUB,20141021,82.75,83.5,82,82.75,298345
CUBEXTUB,20141021,12,12,12,12,419
CUMMINSIND,20141021,688,699,687.05,689.8,170729
CYBERTECH,20141021,41,42.2,39,40.6,6050
CYIENT,20141021,464.85,464.85,446,449.1,53608
DAAWAT,20141021,110.75,113.35,110,112.35,3691
DABUR,20141021,208.5,210.7,206.25,209.45,1131259
DALMIABHA,20141021,425,444.65,416.3,424.6,6725
DALMIAREF,20141021,133,133,129.7,129.8,121
DALMIASUG,20141021,21.8,22.35,21.35,21.6,6605
DATAMATICS,20141021,76,77.75,75.15,76.1,22053
DBCORP,20141021,360.55,362,351,358.15,24360
DBREALTY,20141021,60.1,61.15,60.1,60.35,89591
DBSTOCKBRO,20141021,65.4,65.4,65.3,65.3,35260
DCBBANK,20141021,86.4,87,85.35,86.7,667760
DCM,20141021,77,79.4,76.7,77.1,8779
DCMSHRIRAM,20141021,210.05,219.5,210.05,217.95,62360
DCW,20141021,23.8,24.05,23.25,23.45,450391
DECCANCE,20141021,389.95,390.1,352,359.75,1806
DECOLIGHT,20141021,2.45,2.45,2.15,2.15,13080
DEEPAKFERT,20141021,157.85,159.9,155.9,158.1,51306
DEEPAKNTR,20141021,69.75,70.8,69.1,69.65,10607
DEEPIND,20141021,70.2,71.85,70.2,70.9,15866
DELTACORP,20141021,88.9,89.55,87.3,87.65,1019745
DELTAMAGNT,20141021,35.15,35.5,35.15,35.5,254
DEN,20141021,165.7,169.7,155.8,167.05,503746
DENABANK,20141021,59.35,61.5,59.35,60.65,1628071
DENORA,20141021,160.05,165.1,160.05,162.15,533
DHAMPURSUG,20141021,46.15,47.7,46.15,47.25,51948
DHANBANK,20141021,44.25,45.2,44.1,44.3,167047
DHANUKA,20141021,431.2,477.65,431.2,471,83349
DHARSUGAR,20141021,21.5,21.5,19.55,19.6,110
DHFL,20141021,327.25,334,327.2,330.85,224124
DHUNINV,20141021,90,97,90,97,181
DIAPOWER,20141021,120,121.7,118.05,118.95,87924
DICIND,20141021,392,418.7,391.3,391.3,168594
DIGJAM,20141021,7.85,7.9,7.4,7.45,116297
DISHMAN,20141021,154,155.05,150.55,152.35,657242
DISHTV,20141021,55.2,56.75,54.85,56.5,3041300
DIVISLAB,20141021,1738.15,1760,1715.3,1743.6,82403
DLF,20141021,116.5,123,114.3,121.4,23249098
DLINKINDIA,20141021,124.95,126.95,122.15,123.15,22300
DOLPHINOFF,20141021,163.65,164.4,154.3,155.65,598105
DONEAR,20141021,18.8,19.65,18.7,19.5,500
DPSCLTD,20141021,18.45,18.45,17.45,17.75,15507
DPTL,20141021,90,92.5,87.05,89,10186
DQE,20141021,25.5,25.9,24.25,24.35,28957
DRDATSONS,20141021,16.15,16.15,14.25,14.8,1517239
DREDGECORP,20141021,411.5,444,411.5,433.55,121743
DRREDDY,20141021,2966,2974,2928.35,2964.3,159559
DSKULKARNI,20141021,100.6,102,99.4,100.65,23828
DSSL,20141021,7.95,7.95,7.8,7.8,200
DUNCANSLTD,20141021,26.35,26.35,26.25,26.25,151
DWARKESH,20141021,32.1,33.35,31.35,31.75,1630
DYNAMATECH,20141021,2099,2099,1851.1,1903.55,5048
DYNATECH,20141021,3.9,3.9,3.6,3.6,79982
EASTSILK,20141021,2.3,2.3,2.25,2.25,4000
EASUNREYRL,20141021,57.15,58.85,57.15,58.05,6130
ECEIND,20141021,113,117.5,112.85,112.85,220
ECLERX,20141021,1355.05,1394,1355.05,1366.1,7413
EDELWEISS,20141021,47.8,51.95,47.2,51.55,994806
EDL,20141021,33.1,34.3,33,33.3,6733
EDUCOMP,20141021,26.95,27.3,25.4,25.7,260096
EICHERMOT,20141021,11662.9,11800,11556.55,11678.45,49130
EIDPARRY,20141021,211,217.65,210.95,213.8,44738
EIHAHOTELS,20141021,197,199,195.8,197,1633
EIHOTEL,20141021,98.45,99.35,96.7,99.2,100125
EKC,20141021,14.2,14.5,13.95,14.05,75665
ELDERPHARM,20141021,175.6,179,174.65,175.35,34347
ELECON,20141021,45.85,47.2,45.65,46.3,89933
ELECTCAST,20141021,19.1,19.45,18.8,18.95,402402
ELECTHERM,20141021,19.35,19.35,19.35,19.35,600
ELFORGE,20141021,7.5,7.6,6.9,7.05,3184
ELGIEQUIP,20141021,120.15,123.5,120.15,122.9,10816
ELGIRUBCO,20141021,29.3,30.25,28.55,29.9,9170
EMAMIINFRA,20141021,35.75,35.75,34.1,34.85,4035
EMAMILTD,20141021,735.35,776.85,722.15,764.4,738986
EMCO,20141021,37.5,38.8,37,37.6,95151
EMKAY,20141021,44,47.1,39.45,42.3,14179
EMMBI,20141021,14.95,15.5,13.7,14.2,14815
EMPEESUG,20141021,4.25,4.4,4.1,4.1,2653
ENERGYDEV,20141021,18.25,18.25,17.35,17.7,1095
ENGINERSIN,20141021,237.15,245,235.25,243.25,459540
ENIL,20141021,460,467.75,456.7,465.05,9394
ENTEGRA,20141021,3.95,4,3.95,4,2201
EON,20141021,28.9,30.8,28.9,29.95,18673
ERAINFRA,20141021,11.5,11.5,11.35,11.45,200312
EROSMEDIA,20141021,247.9,249.2,239,240.3,125458
ESABINDIA,20141021,605.75,605.75,588.3,592.45,328
ESCORTS,20141021,158.55,161.2,155.7,157.5,1492535
ESL,20141021,4.3,4.45,4.25,4.35,242044
ESSAROIL,20141021,120.75,122,118.8,119.45,124773
ESSARPORTS,20141021,101.65,103.95,101.65,102.35,25398
ESSARSHPNG,20141021,23.05,23.4,23,23.05,53015
ESSDEE,20141021,348,389.4,348,365.25,570732
ESSELPACK,20141021,111.8,113,110.2,111.3,31658
ESTER,20141021,23.6,23.6,22.55,23.25,19558
EUROCERA,20141021,7,7.2,6.65,7.2,306
EUROTEXIND,20141021,28.65,28.65,26.6,26.9,458
EVEREADY,20141021,101.6,104,101,101.65,69365
EVERESTIND,20141021,246.7,254,246.7,252.2,19599
EVERONN,20141021,32.2,33.65,32.2,33.05,20067
EXCELCROP,20141021,1052.85,1052.9,1002,1025.5,2935
EXCELINDUS,20141021,270.1,277,270.1,274.7,6787
EXCELINFO,20141021,17.45,17.75,16.8,17.25,14503
EXIDEIND,20141021,156.9,157.95,150.1,151.55,5388410
FACT,20141021,28.7,29.6,28.15,28.35,28810
FAGBEARING,20141021,2782.7,2859.95,2782,2821.75,796
FARMAXIND,20141021,1.1,1.1,0.95,1,191140
FCEL,20141021,10.7,11.1,10.7,10.9,322434
FCSSOFT,20141021,0.35,0.4,0.35,0.35,191499
FDC,20141021,148,148.55,146,146.6,15064
FEDDERLOYD,20141021,63.5,64.25,60.65,62.4,29708
FEDERALBNK,20141021,139.45,141.8,137.7,140.5,10112476
FIEMIND,20141021,647.25,685,647.25,671.8,78551
FILATEX,20141021,31.35,34.65,31.35,34,7517
FINANTECH,20141021,211.1,217.9,169.7,169.7,1179580
FINCABLES,20141021,219.75,225.6,216,220.7,138745
FINPIPE,20141021,319.7,324.4,316.35,318.95,89214
FIRSTWIN,20141021,3.8,3.8,3.8,3.8,25
FLEXITUFF,20141021,224,229.9,212.5,227.45,22558
FLFL,20141021,89,91.3,88.3,90.15,55363
FMGOETZE,20141021,287,292.9,281.05,289.95,5848
FMNL,20141021,10.2,10.9,10.2,10.85,270
FORTIS,20141021,115.4,117.5,115.4,116.95,118314
FOSECOIND,20141021,900.4,927,900.4,925.45,807
FRL,20141021,112,115,111.55,113.6,364506
FRLDVR,20141021,56.45,56.45,54.2,54.25,1316
FSL,20141021,39.5,40,39.5,39.75,1582226
GABRIEL,20141021,78.45,80.5,77.25,78.3,360393
GAEL,20141021,54.95,56,54.95,55.35,23370
GAIL,20141021,460.1,484.5,458.8,481.1,2213488
GAL,20141021,39.55,40.35,39.25,40.05,9456
GALLANTT,20141021,22.2,23.15,22,22.8,6796
GALLISPAT,20141021,375.95,376.1,372.65,376,39046
GAMMNINFRA,20141021,13.25,13.85,13.25,13.75,190216
GAMMONIND,20141021,31.9,32.55,31.5,32,671186
GANDHITUBE,20141021,182,185.75,181.05,181.9,1652
GANESHHOUC,20141021,139,143.7,138.7,142.1,3052
GANGOTRI,20141021,2.1,2.1,2.1,2.1,2000
GARDENSILK,20141021,36.45,37,36,36.1,6720
GARWALLROP,20141021,157.35,160,156.05,158.7,4266
GATI,20141021,179.8,184.45,179.5,181.35,310425
GAYAPROJ,20141021,149.35,153.95,144.1,145.3,163849
GDL,20141021,252.35,259,251.55,255.4,137872
GEECEE,20141021,36.1,36.8,36.1,36.8,1376
GEINDSYS,20141021,22.55,22.55,22.5,22.5,315
GEMINI,20141021,1.8,1.85,1.75,1.8,732
GENESYS,20141021,68,68,65.8,66.6,5464
GENUSPOWER,20141021,24.8,25.95,24.4,25.5,78979
GEOJITBNPP,20141021,37.85,38.35,37.1,37.65,141165
GEOMETRIC,20141021,125.5,129.2,125.05,127.6,378523
GESHIP,20141021,398,398,389.25,391.25,36941
GHCL,20141021,82.1,84.8,80.9,82.75,158623
GICHSGFIN,20141021,158.85,159.05,155.75,157.6,75202
GILLANDERS,20141021,65.5,66.8,65.2,65.6,2677
GILLETTE,20141021,2799.95,2811,2761.25,2793.75,1669
GINNIFILA,20141021,13,13.25,12.8,13,18779
GIPCL,20141021,83.7,85,83,83.15,15920
GITANJALI,20141021,58.05,58.45,56.6,56.9,770541
GKWLIMITED,20141021,412,430,411.5,427.55,215
GLAXO,20141021,2698,2743.55,2689.95,2716.45,4948
GLENMARK,20141021,714.7,714.7,703,705.85,465541
GLOBALVECT,20141021,61.1,64.8,60.4,60.75,7343
GLOBOFFS,20141021,480,489.9,475,479.9,14137
GLOBUSSPR,20141021,74.35,74.85,73.5,73.85,20244
GLODYNE,20141021,3.6,3.6,3.6,3.6,29516
GMBREW,20141021,99,100.1,97.5,98.1,7538
GMDCLTD,20141021,147,151.75,147,150.25,161637
GMRINFRA,20141021,21.7,22,21.05,21.35,20684921
GNFC,20141021,88.85,89.95,88.1,88.65,80518
GOACARBON,20141021,79,84,76.7,81.95,154227
GODFRYPHLP,20141021,2750,2813,2750,2801.9,1026
GODREJCP,20141021,925,943,925,937.45,40619
GODREJIND,20141021,284.6,290.7,284.05,287.9,492089
GODREJPROP,20141021,225,235,225,233.75,77287
GOKEX,20141021,62,64.5,62,63.95,22496
GOKUL,20141021,18.55,18.55,17.6,17.6,50
GOLDBEES,20141021,2517,2565,2517,2563.65,125239
GOLDENTOBC,20141021,21.4,21.4,20.4,20.9,3503
GOLDIAM,20141021,30.7,31.2,29.25,30.45,11177
GOLDINFRA,20141021,11.4,11.4,11.05,11.35,6001
GOLDSHARE,20141021,2515,2575,2506,2573,7290
GOLDTECH,20141021,7,7.05,7,7.05,1623
GPIL,20141021,148.75,151.9,146.1,147,17969
GPPL,20141021,166.05,169.5,165.05,168.25,1682191
GRANULES,20141021,782.55,804,775,782.25,85764
GRAPHITE,20141021,91,92.7,90.15,90.7,42041
GRASIM,20141021,3320,3362.85,3318.65,3339.8,52806
GRAVITA,20141021,82.2,85.8,82.1,84,83271
GREAVESCOT,20141021,130.6,131.2,128,128.65,62337
GREENFIRE,20141021,1.5,1.5,1.45,1.45,1355
GREENPLY,20141021,964.6,992,949.45,985.5,4637
GREENPOWER,20141021,12.85,12.85,12,12.15,47251
GRINDWELL,20141021,505,510,499,503.85,794
GRUH,20141021,186.6,194.4,186.5,192,461608
GSCLCEMENT,20141021,33.5,34,32,32.45,69500
GSFC,20141021,111.9,113.45,110.8,112.5,1640376
GSKCONS,20141021,5264.6,5350,5231,5318.2,6477
GSPL,20141021,90.05,99.7,89.8,95.4,1323665
GSS,20141021,28,31.5,28,29.65,14997
GTL,20141021,20.6,21.25,20.2,20.4,79020
GTLINFRA,20141021,2.8,2.8,2.75,2.75,515496
GTNIND,20141021,14.5,14.5,14.5,14.5,5
GTNTEX,20141021,10,10.9,10,10.2,4255
GTOFFSHORE,20141021,95.7,97,93.6,93.95,109550
GUFICBIO,20141021,17.75,17.9,16.4,16.5,85478
GUJALKALI,20141021,191.4,198.5,191.4,195.7,89211
GUJAPOLLO,20141021,113.55,115.9,113.55,115.05,2666
GUJFLUORO,20141021,754.9,764,715.3,719.15,78615
GUJNRECOKE,20141021,8,8.1,7.75,7.9,1439816
GUJNREDVR,20141021,3.7,3.9,3.7,3.75,40224
GUJRATGAS,20141021,494.8,495,476.15,482.6,71728
GULFCORP,20141021,167,170.85,162.6,163.95,7953
GULFOILLUB,20141021,308.8,322.4,302.05,318.9,41473
GVKPIL,20141021,9.2,9.4,9.1,9.15,3566664
HANUNG,20141021,20.3,20.9,19.45,20.15,21894
HARITASEAT,20141021,110,110,110,110,10
HARRMALAYA,20141021,63,65.35,63,64.05,16020
HATHWAY,20141021,296.5,309,296.5,305.25,21503
HATSUN,20141021,299.15,303,293,301.85,2488
HAVELLS,20141021,276,283,274.8,278.5,1417754
HBLPOWER,20141021,17.6,18.5,17.3,17.75,119641
HBSTOCK,20141021,16,16,15.55,15.7,1100
HCC,20141021,28,29.1,27.7,28.45,2280520
HCIL,20141021,29.5,29.75,28.5,28.55,9406
HCL-INSYS,20141021,71,72,68.65,69.5,1528797
HCLTECH,20141021,1497,1514,1485.05,1505.1,1495094
HDFC,20141021,1022.85,1026.7,1006.75,1021,2074203
HDFCBANK,20141021,900,905.75,887.65,895.55,4009288
HDFCMFGETF,20141021,2665,2692,2605.3,2666.85,6075
HDIL,20141021,76,77.7,75.15,76.25,9331089
HEG,20141021,281.05,291.55,279.05,284.65,30215
HEIDELBERG,20141021,86,86.8,84.05,84.6,201213
HELIOSMATH,20141021,136.95,136.95,109.3,109.3,1252455
HERCULES,20141021,172.5,175.45,171.05,171.9,35890
HERITGFOOD,20141021,312,322,306,315.2,55982
HEROMOTOCO,20141021,2937.95,3003,2920,2995.85,681898
HEXATRADEX,20141021,23.25,24.7,22.8,22.9,4007
HEXAWARE,20141021,178.7,189,178.7,188.35,3125451
HFCL,20141021,18.45,19.1,17.45,17.95,6612751
HGS,20141021,640.55,655,635.05,641.85,7501
HIKAL,20141021,685,703.35,680,683.05,1332
HIL,20141021,639.95,641.85,625,626.75,10627
HILTON,20141021,19.25,19.65,17.85,18.65,2603
HIMATSEIDE,20141021,90.05,92.35,89.9,90.25,59624
HINDALCO,20141021,147.55,150.9,147.05,147.9,8449946
HINDCOMPOS,20141021,691.25,691.25,691.2,691.2,30
HINDCOPPER,20141021,75.9,79.45,75.9,78.2,294785
HINDDORROL,20141021,13.75,14.75,13.25,14.35,24531
HINDMOTORS,20141021,9.1,9.4,8.7,9,417508
HINDNATGLS,20141021,135.3,135.3,135,135.05,594
HINDOILEXP,20141021,59.6,59.75,57.6,58.45,545355
HINDPETRO,20141021,528,528,516.3,519.1,2111622
HINDSYNTEX,20141021,11.5,12.1,11.5,12.1,160
HINDUJAFO,20141021,49.8,49.8,46.75,49.5,3050
HINDUJAVEN,20141021,287.2,291.3,287.1,288.25,9562
HINDUNILVR,20141021,738.5,754,730.85,749.75,554039
HINDZINC,20141021,165.85,165.85,161.15,164.9,1150016
HIRECT,20141021,46.8,48,46.45,47.25,3243
HITACHIHOM,20141021,614,621.45,600.95,603.3,73970
HITECHGEAR,20141021,186,192,186,189.05,2984
HITECHPLAS,20141021,96.7,98.95,96.65,97.95,4961
HMT,20141021,29.5,30.15,29,29.3,76178
HMVL,20141021,167,169,164.15,166,70390
HNGSNGBEES,20141021,2069,2070,2069,2070,7
HOCL,20141021,24.25,24.35,23.25,23.65,51395
HONAUT,20141021,5282.2,5359.8,5254.9,5320.7,641
HONDAPOWER,20141021,896.95,926.9,840,857.15,9813
HOTELEELA,20141021,21.6,21.9,21.1,21.2,129027
HOTELRUGBY,20141021,4.2,4.2,4.2,4.2,25
HOVS,20141021,156.9,162,153.5,154.9,46144
HSIL,20141021,381.1,395,381.1,387.25,40389
HTMEDIA,20141021,110.25,112.45,108.7,109.3,41681
HUBTOWN,20141021,109.8,111.75,108.05,108.55,29710
HYDROS&S,20141021,189.9,192,179.75,181.75,2224
IBIPL,20141021,3.8,4,3.75,3.75,445957
IBPOW,20141021,11.35,11.8,11.15,11.8,603347
IBREALEST,20141021,65,66.9,64.5,66.4,3670085
IBSEC,20141021,23.9,24.3,23.9,24.15,111886
IBULHSGFIN,20141021,399.95,402,396.5,398.9,347497
IBWSL,20141021,17.75,18,17.2,17.25,652253
ICICIBANK,20141021,1540,1586.4,1540,1582.1,2820576
ICIL,20141021,172.2,183,172.2,176.4,25416
ICRA,20141021,2619.95,2619.95,2540,2561.7,756
ICSA,20141021,4.4,4.4,3.9,4.05,26011
IDBI,20141021,64.45,66.45,64.1,65.9,3270978
IDBIGOLD,20141021,2645,2680,2616,2653.35,600
IDEA,20141021,165.5,166.2,158.35,161.45,6876204
IDFC,20141021,140,145.35,140,144.9,6334274
IFBAGRO,20141021,289.95,299.95,285,296.1,42346
IFBIND,20141021,318,325,312,322.6,55586
IFCI,20141021,34.55,34.75,34.15,34.45,4642632
IFGLREFRAC,20141021,171,174.25,165.05,167.45,16352
IGARASHI,20141021,276.1,289.35,272,286.6,123722
IGL,20141021,425,425,408.1,410.95,635448
IGOLD,20141021,2610,2700,2605,2654.05,2208
IGPL,20141021,54.65,58.15,53.35,53.35,16835
IIFL,20141021,152,155,148.25,149.4,138993
IIFLNIFTY,20141021,819,829.95,810,810.3,1593
IL&FSENGG,20141021,57.55,58.7,55.25,57.75,43502
IL&FSTRANS,20141021,168.25,174.2,168.25,169.15,118905
IMFA,20141021,209.1,224,209.1,220.45,4227
IMPAL,20141021,654.2,668,651,665.7,3064
IMPEXFERRO,20141021,3.95,4,3.45,3.65,87905
INDBANK,20141021,5.15,5.2,4.45,5,72781
INDHOTEL,20141021,96.1,98.5,96.1,98.2,338921
INDIACEM,20141021,108.5,111.3,107.5,108.65,2543165
INDIAGLYCO,20141021,116.2,120.45,115.45,118.2,85698
INDIANB,20141021,157.9,167.5,157.9,164.9,540171
INDIANHUME,20141021,287.6,293,275.05,282.7,6627
INDLMETER,20141021,33.3,35.85,33.3,35.6,115
INDNIPPON,20141021,347.5,352.95,344,348,3267
INDOCO,20141021,289.8,305,278.6,282,500995
INDORAMA,20141021,23,23.5,23,23.1,14095
INDOSOLAR,20141021,6.5,6.5,6,6.05,140140
INDOTECH,20141021,174,182.5,174,178.25,1466
INDOTHAI,20141021,15.8,16.75,15.25,15.35,372
INDOWIND,20141021,4.25,4.25,4,4.15,39655
INDRAMEDCO,20141021,49.8,49.85,48.6,49.15,30722
INDSWFTLAB,20141021,32.1,32.9,32.1,32.4,51862
INDSWFTLTD,20141021,7.6,8,7.6,7.8,6718
INDTERRAIN,20141021,334,346,334,339.95,1010
INDUSINDBK,20141021,668,679.8,663,678.15,752512
INFINITE,20141021,183.25,185.8,177.4,178.35,25385
INFODRIVE,20141021,3.55,3.85,3.55,3.6,30096
INFOMEDIA,20141021,3.55,3.55,3.4,3.5,12016
INFRABEES,20141021,304.98,314.2,302.1,313,3537
INFRATEL,20141021,284.05,292,284.05,290.5,840266
INFY,20141021,3849.9,3849.9,3710,3772.95,3260173
INGERRAND,20141021,692.15,717.85,684.2,713.55,19694
INGVYSYABK,20141021,631.35,648,631.35,637.9,78391
INIFTY,20141021,81.35,81.35,81.35,81.35,42
INNOIND,20141021,15.6,16,15.5,15.75,985
INOXLEISUR,20141021,168.95,172.5,162,168.15,202822
INSECTICID,20141021,793,796.4,768.6,775.95,45417
INVENTURE,20141021,10.05,10.4,9.8,10,439470
IOB,20141021,59.8,61.2,59.65,60.35,1319055
IOC,20141021,379.95,379.95,368.5,369.7,963747
IOLCP,20141021,60.05,60.65,59.85,60.3,1163
IPAPPM,20141021,285.65,290.8,280.05,281.55,49710
IPCALAB,20141021,683,695,680,684.85,82412
IPRINGLTD,20141021,62.55,63.05,61.5,61.65,934
IRB,20141021,235,244.4,234.25,242.75,4406906
ISFT,20141021,46.8,46.8,44.5,44.95,6638
ISMTLTD,20141021,19,19.8,18.6,18.65,44398
ITC,20141021,352.1,352.9,348,351.35,4317938
ITDCEM,20141021,451,469.7,444,455.95,5069
ITI,20141021,26,26.05,25.25,25.5,69963
IVC,20141021,19.8,20.55,19.8,20,474350
IVP,20141021,58.65,58.65,54.05,54.65,512
IVRCLINFRA,20141021,16.4,16.4,15.6,15.75,509673
J&KBANK,20141021,134.25,138.95,134.25,136.9,770261
JAGRAN,20141021,123.8,126.5,122.7,125.45,71516
JAGSNPHARM,20141021,21.1,22.25,21.1,21.7,12360
JAIBALAJI,20141021,17,17.1,16.05,16.5,22366
JAICORPLTD,20141021,82.75,85.65,82.65,84.25,564525
JAIHINDPRO,20141021,16,17,15.5,15.5,677
JAINSTUDIO,20141021,6.05,6.05,5.8,5.8,2006
JAMNAAUTO,20141021,139,139.75,133.45,135.1,2848
JAYAGROGN,20141021,132.5,132.5,128,129.9,1691
JAYBARMARU,20141021,160.4,164.5,153.5,159.85,185571
JAYNECOIND,20141021,10.1,10.75,9.65,9.8,101162
JAYSREETEA,20141021,88.5,89.15,86.3,88.5,17807
JBCHEPHARM,20141021,215,219.95,213.6,214.65,54816
JBFIND,20141021,141.35,144,140,140.2,14651
JBMA,20141021,273,281.8,272.85,272.85,32048
JCTEL,20141021,0.65,0.7,0.65,0.7,34500
JENSONICOL,20141021,5.1,5.1,4.7,4.7,41832
JETAIRWAYS,20141021,229.3,229.8,223.15,226.15,309809
JHS,20141021,8.2,8.45,7.95,8.15,2120
JIKIND,20141021,1.05,1.05,1.05,1.05,5000
JINDALPHOT,20141021,180,180.35,178.05,179.9,1473
JINDALPOLY,20141021,285.6,292.9,283.1,289.1,76045
JINDALSAW,20141021,82.1,83.2,77.5,78.4,2000501
JINDALSTEL,20141021,138.5,148,138.5,145.45,14879354
JINDCOT,20141021,11.5,13.15,10.85,12.5,775785
JINDRILL,20141021,215.75,217,212,213.35,3541
JINDWORLD,20141021,111.25,111.25,110,110.6,50
JISLDVREQS,20141021,56,57.7,55.6,56,32156
JISLJALEQS,20141021,80.8,83.1,80.8,82.1,1259578
JKCEMENT,20141021,532,568,532,558.85,42933
JKIL,20141021,304.95,314.5,301.5,310.75,13461
JKLAKSHMI,20141021,340.5,352.6,336,339.15,452379
JKPAPER,20141021,29.3,30.3,29.3,29.95,36901
JKTYRE,20141021,505,512,497.2,500.95,928139
JMCPROJECT,20141021,131.5,134.9,128.5,132.6,1363
JMFINANCIL,20141021,40,41.15,39.65,40.55,467051
JMTAUTOLTD,20141021,128.4,128.4,120,122.6,723
JOCIL,20141021,140,141,139,141,125
JPASSOCIAT,20141021,29.9,30.6,29.75,30.1,22722391
JPINFRATEC,20141021,20.35,20.9,20.35,20.6,662934
JPOLYINVST,20141021,137,141.9,132,136.7,5629
JPPOWER,20141021,12.25,12.35,12.05,12.25,5104125
JSL,20141021,31.85,32.5,31.1,31.8,197852
JSWENERGY,20141021,72.5,75.75,72.35,75.1,1368764
JSWHL,20141021,851.8,895,851.8,876.3,32642
JSWSTEEL,20141021,1150,1186,1148.55,1176,609131
JUBILANT,20141021,151.4,154.05,151,151.7,23304
JUBLFOOD,20141021,1209.8,1252.25,1205,1247.45,173297
JUBLINDS,20141021,88.9,88.9,82,87.4,310
JUNIORBEES,20141021,168.25,172.35,168.25,171.45,42208
JUSTDIAL,20141021,1700,1706.6,1630.2,1643.05,366951
JVLAGRO,20141021,17.7,18.5,17.55,18.05,25615
JYOTHYLAB,20141021,238,241,236.25,237.5,66376
JYOTISTRUC,20141021,38.95,39.45,38.5,38.9,301023
KABRAEXTRU,20141021,65.15,66,64.5,65.05,17846
KAJARIACER,20141021,620,636.75,615.35,618.55,85429
KAKATCEM,20141021,107.2,110.35,107.2,108,195
KALINDEE,20141021,90,93,89.1,91.8,49704
KALPATPOWR,20141021,137.75,141.45,136,138.95,542728
KALYANIFRG,20141021,267,267,267,267,100
KAMATHOTEL,20141021,74,74,70,72.1,253
KANANIIND,20141021,9,9,8.25,8.25,257
KANORICHEM,20141021,47.15,47.15,45.7,45.9,15663
KANSAINER,20141021,1889.9,1889.9,1848,1874.75,3888
KARURKCP,20141021,48.5,48.5,48.5,48.5,50
KARURVYSYA,20141021,531,544.7,531,539.8,120554
KAUSHALYA,20141021,5.2,5.35,5.2,5.25,1775
KAVVERITEL,20141021,17.45,17.9,17.45,17.65,890
KBIL,20141021,3849,3849,3710,3795.75,618
KCP,20141021,48.5,49.05,48.05,48.75,20573
KCPSUGIND,20141021,21,21,20.05,20.55,32835
KEC,20141021,101.9,102.35,100.1,100.75,314929
KECL,20141021,33,33,30.2,31,4440
KEI,20141021,31.1,32.2,30.9,31.75,135009
KEMROCK,20141021,31,32.05,29.4,32.05,121917
KERNEX,20141021,53,55.25,53,54.2,13383
KESARENT,20141021,27.05,27.05,27.05,27.05,100
KESORAMIND,20141021,122.2,125.45,121.3,123.05,261071
KGL,20141021,1.2,1.25,1.2,1.2,244643
KHAITANELE,20141021,66.35,72.8,66.35,68,3062
KHANDSE,20141021,16.5,16.8,16.5,16.5,1001
KICL,20141021,1223.95,1250,1217,1240.7,172
KIL,20141021,53.5,53.5,52.5,52.55,3654
KILITCH,20141021,27,27.9,27,27.3,1220
KIRIINDUS,20141021,133,134.8,120,123,111044
KIRLOSBROS,20141021,265.45,277.8,262.05,270.5,6526
KIRLOSENG,20141021,252,252.15,244.05,245.7,20944
KIRLOSIND,20141021,515.15,519.95,496,501.7,1067
KITEX,20141021,460,476.5,456.55,474.05,182188
KKCL,20141021,1840,1840,1730,1751.6,11415
KLRF,20141021,24.3,24.3,23.5,23.5,200
KMSUGAR,20141021,3.35,3.35,3.25,3.35,16958
KNRCON,20141021,273.55,276,270,274.2,14092
KOHINOOR,20141021,45.05,46,44.6,45.05,33142
KOKUYOCMLN,20141021,62,63.4,60,60.35,77536
KOLTEPATIL,20141021,173,179.25,173,175.75,73290
KOPRAN,20141021,58,59.15,57.05,57.7,209803
KOTAKBANK,20141021,1008.5,1016.9,1000,1013.75,1642752
KOTAKGOLD,20141021,2550,2650,2525.05,2631.1,58734
KOTAKNIFTY,20141021,801,818,800,807.77,88376
KOTAKPSUBK,20141021,377,388.9,377,384.4,45869
KOTARISUG,20141021,8.4,8.75,8.3,8.7,3926
KOTHARIPET,20141021,13.9,13.9,11.45,12.15,2273
KOTHARIPRO,20141021,239,243.25,239,240.7,2709
KOVAI,20141021,384,397.5,384,397,35
KPIT,20141021,152.5,156.5,152.5,154.6,392473
KPRMILL,20141021,294.45,303.5,294.45,297.75,41479
KRBL,20141021,101,102.85,100,100.45,171451
KRISHNAENG,20141021,0.9,0.9,0.9,0.9,495
KRITIIND,20141021,8.55,8.55,8.4,8.45,2350
KSBPUMPS,20141021,519.9,529.95,515.95,517.35,2846
KSCL,20141021,850.95,880.95,844.1,870.2,273727
KSERASERA,20141021,14.15,16.4,13,13,11150267
KSK,20141021,67.8,69.8,67.1,67.65,48299
KSL,20141021,145.95,159.25,145,156.05,1831309
KTIL,20141021,332,342,323.1,328.65,10309
KTKBANK,20141021,115.35,117.3,114.95,115.4,1960668
KWALITY,20141021,47.35,47.35,45,45.55,315559
L&TFH,20141021,65.45,66.7,65.25,66.5,1997339
LAKPRE,20141021,47,48.4,45,47.8,311
LAKSHMIEFL,20141021,14.9,14.9,14.25,14.5,24385
LAKSHMIMIL,20141021,2110.15,2110.15,2110.1,2110.1,3
LAKSHVILAS,20141021,76,76.4,74.95,75.25,387530
LANCOIN,20141021,51.65,52.75,51.65,52.4,30416
LAOPALA,20141021,352,354,344,348.7,34508
LAXMIMACH,20141021,3980,4039.95,3880,3904.1,1810
LGBBROSLTD,20141021,644,662,644,658.75,12387
LGBFORGE,20141021,4,4,3.85,4,33866
LIBERTSHOE,20141021,281.5,289.7,280,282.65,137821
LICHSGFIN,20141021,324.2,335.5,324.2,333.9,1956702
LINDEINDIA,20141021,403.85,409,395,403.15,9627
LIQUIDBEES,20141021,999.99,1000.01,999.99,1000,258045
LITL,20141021,6.9,6.9,6.7,6.85,2164414
LLOYDELENG,20141021,147,154.3,146.75,148.65,141177
LML,20141021,8.1,8.25,7.85,7.95,479963
LOGIXMICRO,20141021,16.35,16.4,15.2,15.55,125823
LOKESHMACH,20141021,36.6,37.95,35.1,35.15,6709
LOTUSEYE,20141021,9,9.35,8.3,8.9,2406
LOVABLE,20141021,358.55,366.8,355.5,362.65,87729
LPDC,20141021,5.9,5.9,5.5,5.55,16502
LT,20141021,1497.5,1515.95,1492.45,1512,1235912
LUMAXAUTO,20141021,35,36.35,35,35.55,272
LUMAXIND,20141021,341.9,347,341.9,342.7,871
LUMAXTECH,20141021,227.05,237,227.05,232.3,7329
LUPIN,20141021,1387.9,1399.2,1350.1,1367.75,501834
LYKALABS,20141021,19.85,19.85,18.95,19.05,38743
LYPSAGEMS,20141021,70.05,80.7,68,71.35,32754
M&M,20141021,1260,1260,1222.1,1229.05,1037344
M&MFIN,20141021,281.55,285.4,277.5,282.45,1107053
M100,20141021,11.55,11.9,11.55,11.67,14336
M50,20141021,85.56,85.56,73.1,75.8,3531
MAANALU,20141021,32,38,31.1,37.05,1366
MADHAV,20141021,35.35,35.35,35,35.3,30
MADHUCON,20141021,34.95,34.95,33.25,33.6,35746
MADRASFERT,20141021,18.9,18.9,17.75,17.95,8917
MAGMA,20141021,116.3,121.5,116.3,119.85,21640
MAGNUM,20141021,3.95,3.95,3.5,3.5,2589
MAHABANK,20141021,40.95,41.5,40.65,41.15,130868
MAHINDCIE,20141021,171.3,188.2,171.3,184.95,453864
MAHINDUGIN,20141021,446,460,422.25,455.4,46773
MAHLIFE,20141021,514.15,514.15,493.6,500.35,18486
MAHSCOOTER,20141021,900,906,894.75,898.25,3257
MAHSEAMLES,20141021,310,310,305,306.05,67649
MAITHANALL,20141021,158.5,165,158.5,160,1381
MAKE,20141021,610,610,575.55,580.9,35713
MALUPAPER,20141021,11.5,11.5,10.75,10.85,1360
MANAKSIA,20141021,98,102.45,96.1,98,70881
MANALIPETC,20141021,14.15,14.15,13.65,13.8,161134
MANAPPURAM,20141021,26.95,27.6,26.9,27.35,981097
MANDHANA,20141021,253.6,254.3,248.1,248.55,27069
MANGALAM,20141021,17.3,17.3,16.4,16.55,6012
MANGCHEFER,20141021,94,94,87.15,88.1,71736
MANGLMCEM,20141021,236,243.2,235.9,238.9,41756
MANGTIMBER,20141021,9.35,9.35,9.35,9.35,100
MANINDS,20141021,65.75,68,63.45,67.05,906177
MANINFRA,20141021,22.2,23,21.1,21.4,47182
MANJUSHREE,20141021,478,479.95,468,469.05,2057
MANUGRAPH,20141021,30.5,31.3,30.5,30.8,1584
MARALOVER,20141021,22.7,23,22.55,23,6101
MARG,20141021,12.5,13.1,12.05,12.2,62543
MARICO,20141021,300,301.5,299,299.95,931500
MARKSANS,20141021,54,55.2,52.8,53.3,1308172
MARUTI,20141021,3015,3084.75,3010,3075.7,220013
MASTEK,20141021,261,267.25,261,264.2,133668
MAWANASUG,20141021,10,10.95,9.2,9.9,4351
MAX,20141021,324,328.85,323,324.8,71475
MAXWELL,20141021,24.9,25.85,24.35,25.25,112676
MAYURUNIQ,20141021,422.05,423.65,406.05,414.1,33073
MBECL,20141021,90.3,91.9,89.85,91,23975
MBLINFRA,20141021,305,316.95,302.5,306.25,5328
MCDHOLDING,20141021,31.7,31.7,30.3,31.1,3753
MCDOWELL-N,20141021,2575,2595,2483.8,2574.4,589728
MCLEODRUSS,20141021,252.3,256.4,247.55,248.7,222965
MCX,20141021,752.8,799,742,790.4,1784560
MEGASOFT,20141021,8.05,8.05,7.3,7.65,12502
MEGH,20141021,19.2,22.3,19,21.6,4905287
MELSTAR,20141021,6.95,6.95,6.95,6.95,50
MERCATOR,20141021,25,25.4,24.55,24.65,349061
MERCK,20141021,823.8,844.9,810.2,830,25789
METKORE,20141021,7.3,8.35,7.3,8.15,15023
MGOLD,20141021,2645,2679,2630.55,2651.2,882
MHRIL,20141021,287,287,284,285.1,24370
MIC,20141021,3.75,3.8,3.6,3.7,89149
MICROSEC,20141021,80.55,82.5,78.35,79.45,2870
MINDAIND,20141021,499.05,513.95,495.55,511.1,12481
MINDTREE,20141021,992.8,1034.45,990,1028.35,254584
MIRCELECTR,20141021,7.1,7.1,6.75,7,31375
MIRZAINT,20141021,40.6,41.5,40.35,40.5,273630
MMFL,20141021,510,527.8,480,484.25,328812
MMTC,20141021,62.55,66.4,62.55,64.95,1029185
MMWL,20141021,6.7,6.7,6.35,6.55,4752
MOHITIND,20141021,32.5,37.2,32.25,34.25,14944
MOIL,20141021,288.2,292.5,287.5,289.4,52749
MONNETISPA,20141021,68.4,77.8,68,72.75,591289
MONSANTO,20141021,2852,2944,2851.05,2888.65,35132
MORARJEE,20141021,49,49,48,48,1302
MOREPENLAB,20141021,11.6,11.6,10.9,10.9,564198
MOSERBAER,20141021,6.7,6.85,6.6,6.75,264547
MOTHERSUMI,20141021,389.6,396.3,386,393.45,1687558
MOTILALOFS,20141021,223,236.4,217.85,224.9,208564
MOTOGENFIN,20141021,38.55,38.55,38.55,38.55,743
MPHASIS,20141021,396.15,406.75,396.15,404.75,45005
MPSLTD,20141021,595.05,609.95,595.05,597.6,767
MRF,20141021,30266.05,30960,30222,30634.15,12106
MRO-TEK,20141021,10,10.85,10,10.65,1795
MRPL,20141021,58.8,59.5,58.15,58.6,239665
MSPL,20141021,21.4,21.4,20.5,21,3847
MTEDUCARE,20141021,140.7,141.7,138.55,139.55,49577
MTNL,20141021,26.9,27.2,26.6,26.65,941202
MUDRA,20141021,12,12.25,11.95,12.05,1820
MUKANDENGG,20141021,34.4,34.7,33.7,34,4140
MUKANDLTD,20141021,38.05,41.95,38.05,38.6,16442
MUKTAARTS,20141021,29.75,30.3,29.1,29.1,1769
MUNJALAU,20141021,109.05,111.4,109.05,109.6,39847
MUNJALSHOW,20141021,172.15,178.5,172.15,174.15,67662
MURLIIND,20141021,7,7.5,7,7.5,1005
MURUDCERA,20141021,22.1,22.35,20.6,22.05,2639
MUTHOOTFIN,20141021,189.05,190.1,185.55,186.25,105559
MVL,20141021,1.15,1.15,1.15,1.15,333920
MYSOREBANK,20141021,480,498.8,480,497.45,5059
N100,20141021,241.48,245.8,237,242.81,903
NAGAROIL,20141021,4.1,4.4,4.1,4.35,56163
NAGREEKCAP,20141021,21.05,21.15,20,21.1,803
NAGREEKEXP,20141021,31,31.8,31,31.3,3000
NAHARCAP,20141021,79,80.6,75.3,78,3439
NAHARINDUS,20141021,59,61.95,58.85,59,2429
NAHARPOLY,20141021,26.5,26.5,23.75,23.75,585
NAHARSPING,20141021,93.15,95.3,89.35,90.05,36206
NAKODA,20141021,2.95,3,2.95,2.95,213931
NATCOPHARM,20141021,1260,1350,1260,1320.85,106075
NATHBIOGEN,20141021,118,125,116,119.2,2166
NATHSEED,20141021,5.75,6.2,5.75,5.9,566
NATIONALUM,20141021,59.5,60.1,58.5,58.95,620816
NATNLSTEEL,20141021,23.15,23.15,21.1,21.3,1160
NAUKRI,20141021,848,902.65,821.35,831.9,282682
NAVINFLUOR,20141021,591.15,620,585,593.4,7532
NAVNETEDUL,20141021,96,97.5,95.5,96.05,49619
NBCC,20141021,755.3,764,732,743.35,821019
NBVENTURES,20141021,217.25,222.1,216.1,218.2,2401
NCC,20141021,43,43.5,42.15,43.1,694484
NCLIND,20141021,35.15,35.5,35.15,35.15,2423
NCOPPER,20141021,1.8,1.95,1.8,1.8,11187
NDL,20141021,44,44.35,42.2,43.1,79972
NDTV,20141021,119.65,121.7,116.55,118.75,196300
NECLIFE,20141021,34.6,34.8,33.75,34.05,131751
NEHAINT,20141021,9.5,9.55,9.1,9.4,10720
NELCAST,20141021,30.2,30.4,29.25,30,11685
NELCO,20141021,82.6,86.5,81.25,83.65,181610
NEOCORP,20141021,21,21.7,20.7,21.4,26215
NEPCMICON,20141021,3.3,3.45,3.25,3.35,8311
NESCO,20141021,1178.5,1215,1178.5,1200.3,2324
NESTLEIND,20141021,5731,5995,5731,5969.85,21550
NET4,20141021,3.35,4.65,3.35,4,4538
NETWORK18,20141021,46.1,47.4,46.1,46.45,893883
NEULANDLAB,20141021,442.4,446.45,410.15,433,8912
NEXTMEDIA,20141021,6.5,6.95,6.4,6.9,37815
NEYVELILIG,20141021,84.5,85.5,82.55,83,91776
NFL,20141021,32.5,33.25,32.15,32.75,161570
NGCT,20141021,1.75,1.9,1.65,1.65,24859
NHPC,20141021,19.05,19.65,19.05,19.5,4955054
NIBL,20141021,20.4,20.4,19.5,19.9,1425
NIFTYBEES,20141021,801,804.25,798.7,802.62,25362
NIITLTD,20141021,47.7,47.7,45.9,46.35,261693
NIITTECH,20141021,370.1,379,361.2,363.95,114192
NILKAMAL,20141021,345,358,337.75,354.4,18749
NIPPOBATRY,20141021,681,681,637.5,641.25,795
NITCO,20141021,21.8,21.8,20.3,20.6,11795
NITESHEST,20141021,13.65,13.65,12.9,13.05,35251
NITINFIRE,20141021,65.2,66.9,63.5,63.85,310022
NITINSPIN,20141021,24.4,25.45,24.4,24.5,22634
NMDC,20141021,159.7,163.9,159.7,162.9,1847100
NOCIL,20141021,38.9,39.6,38.3,38.8,609340
NOIDATOLL,20141021,32.4,33,32.4,32.6,130371
NORBTEAEXP,20141021,6.3,6.3,6.3,6.3,300
NOVOPANIND,20141021,41.8,41.8,39.3,39.3,267
NRBBEARING,20141021,125.75,128.75,123.75,126.45,49984
NSIL,20141021,775,785,761.05,765.25,85
NTPC,20141021,145.05,148.1,144.8,147.55,7676095
NUCLEUS,20141021,206,212.4,205.15,208.2,46053
NUTEK,20141021,0.65,0.65,0.6,0.65,95423
OBEROIRLTY,20141021,219.05,231.4,219.05,229.8,316463
OCL,20141021,312.95,317,308.05,308.95,6666
OFSS,20141021,3206,3234.7,3184,3198.35,10733
OIL,20141021,589.7,591.8,571,587.2,484822
OILCOUNTUB,20141021,45,45.7,43.7,44.05,28231
OISL,20141021,28,28,25.55,26.25,10532
OMAXAUTO,20141021,46.5,47.5,46.15,46.55,3791
OMAXE,20141021,128.3,129.2,127.45,129.05,404604
OMKARCHEM,20141021,141,143.9,141,143.05,84796
OMMETALS,20141021,25.7,26.65,25.7,25.8,29377
OMNITECH,20141021,12,12.45,10.8,11,31163
ONELIFECAP,20141021,204.15,208.8,200.1,202.6,45313
ONGC,20141021,420,420.9,405.55,408,6531384
ONMOBILE,20141021,30.2,30.55,29.9,30.3,180495
ONWARDTEC,20141021,52,52.1,49.1,50.15,3152
OPTOCIRCUI,20141021,18.55,20.4,18.55,19.05,4884820
ORBITCORP,20141021,14.05,14.15,13.9,14,165302
ORBTEXP,20141021,280.5,292.05,280,286.85,23618
ORCHIDCHEM,20141021,70,71.35,69.65,69.9,297137
ORIENTABRA,20141021,21.6,22.1,21.5,21.7,13522
ORIENTBANK,20141021,258.25,269.45,255.15,263.55,2791678
ORIENTBELL,20141021,79,83,79,79.85,785
ORIENTCEM,20141021,126.05,132.35,126.05,127.85,46641
ORIENTHOT,20141021,23.1,23.1,22.2,22.35,10574
ORIENTLTD,20141021,120.5,120.8,116.05,117.05,4665
ORIENTPPR,20141021,30,30.95,29.75,30.45,46698
ORIENTREF,20141021,89,89.75,87.4,87.9,32731
ORISSAMINE,20141021,3210,3532.9,3210,3384.1,12568
OUDHSUG,20141021,20.05,20.05,19.5,19.5,3006
PAEL,20141021,10.55,11,10.55,11,201
PAGEIND,20141021,8880,8880,8611.1,8693.1,5517
PALRED,20141021,16.15,16.15,16.1,16.1,6450
PANACEABIO,20141021,158,161.9,157,159.75,27444
PANAMAPET,20141021,60.7,68,59.5,65.95,36227
PANASONIC,20141021,203.35,203.35,203.35,203.35,573
PANCARBON,20141021,210,220,205.3,214.4,5121
PANCHSHEEL,20141021,27,30.7,27,30.65,1320
PANORAMUNI,20141021,11.9,12.3,11.7,12.2,8878
PAPERPROD,20141021,174.55,176.65,170,173.65,35593
PARABDRUGS,20141021,13.65,14.15,12.95,13.1,77892
PARACABLES,20141021,2.9,2.9,2.8,2.9,13440
PARASPETRO,20141021,0.3,0.3,0.3,0.3,12122
PARRYSUGAR,20141021,19.2,20.5,19.2,20.5,18
PARSVNATH,20141021,19.8,20.15,19.7,19.8,68045
PATELENG,20141021,86.85,88.5,86.25,86.9,139758
PATINTLOG,20141021,64.5,66.15,61.5,63.65,73191
PATSPINLTD,20141021,9.2,9.4,8.55,9.35,924
PBAINFRA,20141021,18,18.3,17.15,17.2,2833
PCJEWELLER,20141021,201.9,204,196.35,198.3,320444
PDPL,20141021,26,26.85,25.55,26,11359
PDSMFL,20141021,249.9,249.9,237.45,237.45,10042
PDUMJEPULP,20141021,14.8,14.8,14.5,14.6,829
PEARLPOLY,20141021,11.4,12.9,11.4,12.65,2114
PEL,20141021,692,692,684.25,689.6,31186
PENIND,20141021,52.8,53.65,52.1,52.4,428862
PENINLAND,20141021,32.5,33.8,32.5,32.95,53922
PERIATEA,20141021,133.1,133.3,133.1,133.3,85
PERSISTENT,20141021,1296.95,1340,1280,1318.95,58885
PETRONENGG,20141021,101.7,105,101.65,102.85,894
PETRONET,20141021,197.8,197.8,193.1,193.75,407545
PFC,20141021,261.55,279.5,258.65,275.2,8412023
PFIZER,20141021,1560.1,1579.4,1558.05,1565.75,7134
PFOCUS,20141021,47.9,48.45,47.7,48.1,1585967
PFRL,20141021,123.4,123.4,116,117.1,4092
PFS,20141021,43,46.95,43,46.4,5188280
PGEL,20141021,89,89,84,86,699
PGHH,20141021,5225,5231.05,5170,5200.05,1522
PGIL,20141021,224.8,229.95,216.05,224.55,17782
PHILIPCARB,20141021,112.3,117.8,112.3,116.25,135105
PHOENIXLL,20141021,126.05,129,120,127.1,13336
PHOENIXLTD,20141021,367.8,384,367.8,379.05,69588
PIDILITIND,20141021,391,403,391,399.5,193801
PIIND,20141021,386.05,412,384,407.35,236076
PILANIINV,20141021,1418,1420,1418,1420,30
PILIND,20141021,18,18.35,17.7,17.95,98094
PIONDIST,20141021,28.35,28.35,28.35,28.35,2078
PIPAVAVDOC,20141021,40.2,40.6,39.1,39.4,283998
PIRPHYTO,20141021,29.5,29.5,28,28.05,28126
PITTILAM,20141021,60,62.45,58.65,60.45,983
PLASTIBLEN,20141021,234.9,242,228,235.3,5602
PLETHICO,20141021,41.6,42,40.5,40.7,24455
PNB,20141021,964.35,976,918.1,932.45,4414980
PNBGILTS,20141021,24.4,24.65,23.1,23.25,1811485
PNC,20141021,18.35,18.5,18.2,18.5,2024
POCHIRAJU,20141021,28.45,29.25,28.25,28.5,21461
POLARIS,20141021,187,189.5,182.2,183.25,71923
POLYMED,20141021,829.05,870,829,850.55,16645
POLYPLEX,20141021,237.9,240.85,233.05,236.75,46000
PONDYOXIDE,20141021,36,36.65,35,36.15,1718
PONNIERODE,20141021,174.15,187,174.1,174.1,275
POWERGRID,20141021,135.75,140.85,135.15,139.95,3772632
PPAP,20141021,121,121.9,114.3,115.75,10469
PRADIP,20141021,2.95,2.95,2.8,2.85,17004
PRAENG,20141021,9,9.7,8.6,9.2,25641
PRAJIND,20141021,62.05,63.45,62.05,62.7,271316
PRAKASH,20141021,52.45,54.3,52.45,53.1,202406
PRAKASHCON,20141021,2.75,2.75,2.55,2.65,34679
PRAKASHSTL,20141021,113.05,120,113,117.8,11653
PRATIBHA,20141021,49.8,50.35,49.05,49.25,76443
PRECOT,20141021,70.7,72.75,70,70.25,1537
PRECWIRE,20141021,128,130.35,126.1,129.85,2095
PREMIER,20141021,65.25,65.25,64.15,64.5,6230
PRESSMN,20141021,19.25,19.25,18.5,19.15,5253
PRESTIGE,20141021,225.7,225.7,220.2,222.25,294994
PRICOL,20141021,52.95,53.1,50.6,50.85,1230400
PRIMESECU,20141021,6,6.25,5.75,5.9,191
PRISMCEM,20141021,72.75,73.4,71,71.45,236844
PRITHVI,20141021,4.65,4.65,4.3,4.5,7846
PRITHVISOF,20141021,23,24.15,23,24.15,397
PROVOGE,20141021,7.9,8.4,7.9,8.2,67808
PROZONINTU,20141021,17,17.55,16.7,17.1,8368
PSB,20141021,59,59.8,58,58.25,1093052
PSL,20141021,18.5,18.5,17.75,17.9,23489
PSUBNKBEES,20141021,383,405,383,402.6,4970
PTC,20141021,86.7,88.9,85.25,88.1,1770601
PTL,20141021,46.45,46.7,44.3,46.5,4185
PUNJABCHEM,20141021,115.5,115.55,111.1,113.8,1707
PUNJLLOYD,20141021,36,36.2,35.5,35.75,472718
PURVA,20141021,95.3,99.15,95.3,96.8,25641
PVP,20141021,10.2,10.2,9.45,9.5,174126
PVR,20141021,684,709,680.6,701.4,132353
QGOLDHALF,20141021,1276,1294.9,1276,1293.15,2833
QNIFTY,20141021,920,920,828.8,828.8,70
RADICO,20141021,88.7,89.6,86.55,87.45,109138
RAIN,20141021,47.95,48.3,47,47.75,111528
RAINBOWPAP,20141021,78,78.7,77.65,78.3,59843
RAIREKMOH,20141021,95.55,100,94.75,96.25,8496
RAJESHEXPO,20141021,125.05,130,125.05,127,81442
RAJOIL,20141021,1.65,1.7,1.65,1.65,29387
RAJPALAYAM,20141021,358.05,364.15,345,347.45,464
RAJRAYON,20141021,0.4,0.45,0.4,0.45,10202
RAJSREESUG,20141021,24.95,24.95,24,24,1051
RAJTV,20141021,118.8,120.7,116.25,117.75,412204
RAJVIR,20141021,67.5,67.5,63.65,63.85,50
RALLIS,20141021,216,227,215,225.35,424825
RAMANEWS,20141021,7.7,7.7,7.4,7.45,8727
RAMCOCEM,20141021,305.5,314.8,305.5,312.25,46191
RAMCOIND,20141021,66,66.6,64.5,65.35,26917
RAMCOSYS,20141021,430.95,437.75,418.05,437.75,3837
RAMKY,20141021,49,51,48.55,49.2,10923
RAMSARUP,20141021,2.1,2.2,2.1,2.2,551
RANASUG,20141021,3.1,3.25,3.1,3.15,74182
RANBAXY,20141021,593,596,586.4,591.75,423727
RANEENGINE,20141021,485,495,485,494.65,1382
RANEHOLDIN,20141021,614,614,579,586.95,1601
RANKLIN,20141021,2.6,2.6,2.6,2.6,200
RASOYPR,20141021,7.05,7.05,6.7,6.75,5264216
RATNAMANI,20141021,460.05,475.9,455.05,472.25,6583
RAYMOND,20141021,470.5,487,470.5,483.85,291215
RBL,20141021,311,311,282,287,24157
RCF,20141021,53.2,54.9,53.05,54.55,600098
RCOM,20141021,100.1,102.2,99.65,101.65,3842394
RECLTD,20141021,277.4,296,272.6,285.2,6254958
REDINGTON,20141021,93.15,95,92.4,92.95,177050
REFEX,20141021,6.85,6.85,6.15,6.35,801
REGENCERAM,20141021,4.4,4.45,4.4,4.45,1620
REIAGROLTD,20141021,2.4,2.5,2.4,2.45,1298624
REISIXTEN,20141021,0.35,0.4,0.35,0.35,689455
RELAXO,20141021,489.2,505,489.2,499.95,6772
RELBANK,20141021,1741.1,1799,1741.1,1794.85,35
RELCAPITAL,20141021,447,461.5,447,456.05,2896133
RELCNX100,20141021,80.5,81,80.5,81,120
RELCONS,20141021,30.29,30.29,28.45,28.55,537
RELGOLD,20141021,2489,2550,2455,2537.8,15182
RELIANCE,20141021,934.25,937,927.1,929.35,4028045
RELIGARE,20141021,344,349.7,338,338.2,53340
RELIGAREGO,20141021,2600,2650,2600,2644.05,221
RELINFRA,20141021,564,583.95,562,578.95,2071412
RELNIFTY,20141021,80.03,80.03,80.03,80.03,53
REMSONSIND,20141021,30,30.1,30,30.1,200
RENUKA,20141021,15.95,16.4,15.9,16.1,2714527
REPCOHOME,20141021,467.8,482,466.3,474.55,170011
REPRO,20141021,244.1,250,244,245.8,4808
RESPONIND,20141021,83.2,88.7,83.2,86.35,81937
REVATHI,20141021,319.85,320,313,316,1857
RICOAUTO,20141021,33,33.4,32,32.3,380592
RIIL,20141021,490,501,490,494.85,187840
RJL,20141021,62.95,62.95,58.25,59.35,832
RKDL,20141021,6.1,6.1,6.1,6.1,1454
RKFORGE,20141021,226.95,231,226.9,230,9301
RMCL,20141021,37,37,35,35.95,21981
RML,20141021,451,478.95,451,469.45,3497
RMMIL,20141021,1.5,1.5,1.45,1.5,108547
ROHITFERRO,20141021,10,10,9.55,9.6,52980
ROHLTD,20141021,45.4,45.45,44.05,44.1,9180
ROLTA,20141021,109.25,111.8,109,109.95,505881
ROSSELLIND,20141021,82,82,69.55,71.5,956
RPGLIFE,20141021,112,112,102.8,107.2,47452
RPOWER,20141021,71,72.7,70.8,71.7,5154982
RPPINFRA,20141021,119.9,130.95,119.6,126.95,81991
RSSOFTWARE,20141021,669.5,690,665.45,677,369981
RSWM,20141021,180.05,184.4,178.1,179.85,27050
RSYSTEMS,20141021,53,54.3,53,54,45795
RUBYMILLS,20141021,295.75,295.75,271.75,273.95,1262
RUCHINFRA,20141021,11.3,12,11.3,11.7,1103
RUCHIRA,20141021,20.65,21.75,19.25,19.7,7787
RUCHISOYA,20141021,35.55,36.45,35.55,35.8,119691
RUPA,20141021,221.6,224.8,220.15,223.8,3480
RUSHIL,20141021,49.15,52.6,49.15,49.85,180635
SABERORGAN,20141021,174.5,175.1,170.55,172.1,20016
SABTN,20141021,141.05,142,137.65,141.25,34034
SADBHAV,20141021,212,215,212,213.15,27486
SAGCEM,20141021,340.3,355,340,346.25,541
SAHPETRO,20141021,26.65,27.3,26.6,26.85,19586
SAIL,20141021,79,82.8,78.8,82.4,5386069
SAKHTISUG,20141021,16.35,16.35,15.7,15.9,26606
SAKSOFT,20141021,164.05,173,161.25,171.3,1873
SAKTHIFIN,20141021,16.2,16.5,15.35,16.1,4464
SAKUMA,20141021,22.3,23,21.85,23,505
SALONACOT,20141021,26,26,24.6,25,213
SALORAINTL,20141021,39.5,41.1,39.5,39.55,692
SALSTEEL,20141021,2.4,2.55,2.4,2.55,2206
SAMBANDAM,20141021,83.95,83.95,82.5,82.5,18
SANDESH,20141021,415,422,400.1,412.1,2209
SANGAMIND,20141021,82,83,80.2,81.7,20924
SANGHIIND,20141021,54.8,57.4,54.8,56.35,27566
SANGHVIFOR,20141021,36.15,38,35.15,38,6644
SANGHVIMOV,20141021,155.15,161,155.1,159.6,10407
SANOFI,20141021,3384.45,3418,3277.5,3305.95,2099
SANWARIA,20141021,8.55,8.85,8.5,8.5,53061
SARDAEN,20141021,164,176.8,164,173.55,210260
SAREGAMA,20141021,157.5,158.75,157.5,158.75,2930
SARLAPOLY,20141021,365.05,370,363.05,363.5,1436
SASKEN,20141021,255.1,257.95,246.8,248.65,173598
SATHAISPAT,20141021,42.5,42.5,38.8,40.5,2457
SAVERA,20141021,40.6,41.9,40.25,41,552
SBBJ,20141021,558.05,582.1,558.05,580.35,15751
SBIGETS,20141021,2582.5,2649,2582.5,2647.65,14695
SBIN,20141021,2580,2607,2569.6,2584.15,1502231
SBT,20141021,434.85,443,434.1,438.7,22822
SCHNEIDER,20141021,143.7,150,143.7,147.95,23244
SCI,20141021,55.55,57.8,55.55,56.4,424942
SDBL,20141021,215.5,217.95,210,212.7,21378
SEAMECLTD,20141021,127,134,127,128.75,33533
SEINV,20141021,283.1,283.9,277.15,277.4,10550
SELAN,20141021,471.95,474,459,461.9,24068
SELMCL,20141021,4.05,4.15,4,4.05,80726
SEPOWER,20141021,5.8,6.65,5.35,5.5,3871
SERVALL,20141021,3.2,3.4,3.2,3.2,24105
SESHAPAPER,20141021,226,228,211.1,212.7,179
SEZAL,20141021,5.95,5.95,5.95,5.95,1021
SFCL,20141021,75,76.25,74,74.4,15791
SGJHL,20141021,27.3,27.5,26.6,26.9,37740
SHAHALLOYS,20141021,6.35,6.35,6.35,6.35,100
SHAKTIPUMP,20141021,236.3,243.9,236.3,241.7,23270
SHALPAINTS,20141021,163.1,171.45,158.3,165.8,226939
SHANTIGEAR,20141021,111.7,122,111.7,120,167280
SHARDACROP,20141021,244,254.1,242.1,252.25,457162
SHARIABEES,20141021,181.75,181.75,181.75,181.75,1
SHARONBIO,20141021,66,67.8,62.65,63.6,685970
SHASUNPHAR,20141021,196.8,202.8,196.1,202,423938
SHEMAROO,20141021,159,165,153.5,160.35,238290
SHILPAMED,20141021,522.05,538.55,517.15,535.65,8358
SHILPI,20141021,56.35,56.35,56.35,56.35,16032
SHIRPUR-G,20141021,80,81.5,79.15,80.35,1552
SHIV-VANI,20141021,9.5,9.5,9.1,9.25,78268
SHIVAMAUTO,20141021,314,318.5,310.2,314.3,5417
SHIVTEX,20141021,36.6,36.9,36.3,36.35,980
SHLAKSHMI,20141021,6,6.3,5.75,5.75,27328
SHOPERSTOP,20141021,570,589.15,551.35,581.2,84188
SHREECEM,20141021,8575,8625,8481,8521.3,6214
SHREERAMA,20141021,6.7,7,6.65,7,2118
SHRENUJ,20141021,55,57.3,55,55.05,55783
SHREYANIND,20141021,31.1,31.8,31.1,31.1,283
SHREYAS,20141021,90,90,82.5,86.1,11157
SHRIASTER,20141021,7.35,7.95,7.35,7.7,1810
SHRIRAMCIT,20141021,1674.35,1689.95,1668.4,1679.65,362
SHRIRAMEPC,20141021,30.65,31.5,30.6,30.7,12052
SHYAMTEL,20141021,34.5,34.55,31.45,32.2,2862
SICAGEN,20141021,17.55,18.7,16.85,17.45,18878
SICAL,20141021,103.6,106,101.8,103.85,4991
SIEMENS,20141021,825,834,821.8,832.3,140079
SIGNETIND,20141021,277,280,252.3,259.2,8833
SIL,20141021,16.7,16.7,16.6,16.6,3291
SILINV,20141021,84.4,84.4,70,70,21
SIMBHSUGAR,20141021,12.5,14.85,12.5,13.05,1491
SIMPLEX,20141021,48.75,48.8,46,46.8,1379
SIMPLEXCAS,20141021,44.75,44.75,41.35,41.35,150
SIMPLEXINF,20141021,230.8,249,230.75,243.15,40125
SINTEX,20141021,84.3,84.3,81.8,82.5,3809669
SIRPAPER,20141021,15,16.25,14.45,15.15,3104
SITASHREE,20141021,10.1,10.1,9.4,9.65,13297
SITICABLE,20141021,25.2,25.45,25.1,25.35,124121
SIYSIL,20141021,720,734.95,712.25,724.6,4376
SJVN,20141021,22.05,22.45,22.05,22.1,276240
SKFINDIA,20141021,1099.5,1119,1084,1088.85,18200
SKIL,20141021,25.65,27.35,25.5,25.7,25708
SKMEGGPROD,20141021,57.95,57.95,57.95,57.95,32647
SKSMICRO,20141021,321,323,312.75,317.3,3014932
SKUMARSYNF,20141021,4.35,4.45,4.15,4.25,525377
SMARTLINK,20141021,80.25,81.8,76.25,77,42875
SMLISUZU,20141021,906.3,912.8,886.05,900.25,10890
SMPL,20141021,3.3,3.4,3.15,3.2,332613
SMSPHARMA,20141021,479.05,504.4,478,482.95,2047
SNOWMAN,20141021,85.85,88.5,83.55,87,1162617
SOBHA,20141021,404.1,436.6,404.1,431.65,514247
SOLARINDS,20141021,2450,2450,2380.05,2432.9,743
SOMANYCERA,20141021,315,324.8,308.1,309.95,7745
SOMATEX,20141021,4.4,4.5,4.4,4.4,700
SONASTEER,20141021,51.05,55.7,51.05,54.2,343116
SONATSOFTW,20141021,124.2,124.2,118.95,120.4,93002
SOTL,20141021,768.1,787.75,753.1,762.6,2958
SOUISPAT,20141021,0.3,0.3,0.25,0.3,180121
SOUTHBANK,20141021,26.25,26.8,25.1,25.3,4445110
SPARC,20141021,190,191.65,187.05,188.5,154363
SPECIALITY,20141021,153.5,155,150,153.95,17725
SPENTEX,20141021,5.55,5.55,5.55,5.55,28
SPIC,20141021,23.85,24.2,23,23.75,342959
SPICEMOBI,20141021,31.9,33.7,30.5,30.5,15405
SPLIL,20141021,9.9,10,9.3,9.75,2018
SPMLINFRA,20141021,81.3,83.6,80.1,80.55,7380
SPYL,20141021,1.7,1.9,1.7,1.85,17936
SQSBFSI,20141021,595.05,596,565.1,589.25,5724
SREEL,20141021,255,256,254,254,3601
SREINFRA,20141021,43.25,44.55,43.25,44.1,332659
SRF,20141021,666.5,677.35,665,670.2,29527
SRGINFOTEC,20141021,0.3,0.35,0.3,0.35,20083
SRHHYPOLTD,20141021,57.15,62.85,57.15,58.85,1663
SRSLTD,20141021,26.1,26.1,25,25.2,119456
SRTRANSFIN,20141021,920,920,892.15,900.05,469679
SSLT,20141021,241.9,253.5,241.9,248.5,5701296
SSWL,20141021,281.2,284.1,280,282.55,2860
STAR,20141021,644,655.5,640.05,650.95,156617
STARPAPER,20141021,12.1,12.1,11.85,11.85,210
STCINDIA,20141021,190.1,198,190.1,193.85,150776
STEL,20141021,28,28.5,27.7,28,12719
STERLINBIO,20141021,8.45,8.5,8.2,8.3,54821
STERTOOLS,20141021,361.9,361.9,336.2,341.7,1266
STINDIA,20141021,7,7.05,7,7.05,399
STOREONE,20141021,43,47.2,42.25,46.9,33680
STRTECH,20141021,71.5,72.25,69.6,70.05,373669
STYABS,20141021,560,568.75,560,564.75,7547
SUBEX,20141021,8.8,8.9,8.4,8.6,184312
SUBROS,20141021,65.5,65.5,63,63.5,25262
SUDAR,20141021,38.65,38.8,36.35,36.5,84910
SUDARSCHEM,20141021,82.2,85,81.9,84.45,19568
SUJANATWR,20141021,14.95,15.3,14.45,14.65,64608
SUJANAUNI,20141021,2.15,2.25,2.15,2.2,206462
SUMEETINDS,20141021,14.55,14.65,14.5,14.65,11420
SUMMITSEC,20141021,288,294.2,277.35,286,7422
SUNCLAYLTD,20141021,1541.1,1584.4,1541.1,1574.75,1380
SUNDARAM,20141021,1.5,1.55,1.35,1.4,1139852
SUNDARMFIN,20141021,1318.8,1334,1282.05,1321.15,18189
SUNDRMBRAK,20141021,268,270.55,265,266.25,241
SUNDRMFAST,20141021,155,158.5,150.4,153,234142
SUNFLAG,20141021,27.5,28.9,27.5,28.4,20384
SUNILHITEC,20141021,138,141,137.2,138.05,19719
SUNPHARMA,20141021,800.25,807.45,792.1,797.35,1306472
SUNTECK,20141021,305.05,305.05,295.65,299.8,19282
SUNTV,20141021,307.7,312.5,305.75,309.95,750362
SUPER,20141021,330,341.9,320.2,320.4,265
SUPERHOUSE,20141021,245,247.5,241,245.3,6644
SUPERSPIN,20141021,6.95,7.05,6.7,7.05,4558
SUPPETRO,20141021,76.05,76.25,75.3,75.85,41116
SUPRAJIT,20141021,117.9,117.9,114,114.55,11870
SUPREMEIND,20141021,589.9,598.65,582.15,589.3,33260
SUPREMEINF,20141021,302,317.9,302,315.45,1895
SUPREMETEX,20141021,13.15,13.35,13.15,13.35,131381
SURANAIND,20141021,56.05,56.05,56.05,56.05,1
SURANAT&P,20141021,49.9,49.9,45.85,47.15,23085
SURANAVEL,20141021,98,99.5,94.9,95.9,63880
SURYAJYOTI,20141021,9.05,9.05,9.05,9.05,100
SURYALAXMI,20141021,113.05,114.9,110.1,113.4,6953
SURYAROSNI,20141021,89.05,91,88,90.3,48070
SUTLEJTEX,20141021,357.75,364,350.1,352.35,2325
SUVEN,20141021,182.5,185.95,181.75,183.75,296354
SUZLON,20141021,11.7,11.8,11.1,11.1,17814992
SWANENERGY,20141021,56.8,56.8,55,55.35,400852
SWARAJENG,20141021,940.55,974,926.45,971.85,8511
SWELECTES,20141021,410.05,423.25,410.05,415.2,1485
SYMPHONY,20141021,1600,1675,1530,1631.45,37379
SYNCOM,20141021,6,6.15,5.9,5.95,224195
SYNDIBANK,20141021,115.9,118.8,115.65,117.05,1689645
TAINWALCHM,20141021,25.7,25.7,24,24,507
TAJGVK,20141021,103.8,105.5,101.95,102.1,13721
TAKE,20141021,39,39,38.1,38.9,39759
TALBROAUTO,20141021,100.35,104.3,100.35,101.95,26946
TALWALKARS,20141021,196,198.6,195.75,197.1,14667
TANLA,20141021,16.05,17.45,15.35,16.2,695735
TANTIACONS,20141021,21.2,21.2,20.7,20.7,356
TARAJEWELS,20141021,100,100,94.1,95,6293
TARAPUR,20141021,7.6,8.4,7.1,7.95,18736
TARMAT,20141021,24.5,24.5,24.5,24.5,50
TATACHEM,20141021,391.2,395.5,388.8,393.2,427419
TATACOFFEE,20141021,915,954.9,907.9,942,445138
TATACOMM,20141021,375.05,379.95,372.55,374.7,249618
TATAELXSI,20141021,602.05,611.45,595,601,222631
TATAGLOBAL,20141021,154.1,156.35,153.4,155.55,2584790
TATAINVEST,20141021,555,555,544.65,545.55,14968
TATAMETALI,20141021,132.7,133.8,129.3,130.9,347187
TATAMOTORS,20141021,499.05,504.15,493.75,501.45,3930435
TATAMTRDVR,20141021,312,319.4,311.6,316.35,2615352
TATAPOWER,20141021,87.95,88.5,87.5,87.9,4393254
TATASPONGE,20141021,770.9,800,752.5,762.25,705249
TATASTEEL,20141021,454,462.2,452.25,455.7,5314210
TBZ,20141021,165,167.3,158.2,160.7,256729
TCI,20141021,199.45,199.45,187.9,189.9,106041
TCIDEVELOP,20141021,240.85,250,236.75,237.9,82
TCIFINANCE,20141021,32,32,31,31.15,7643
TCS,20141021,2425.85,2443.75,2415,2433.4,975366
TDPOWERSYS,20141021,338,347.5,333.1,336.6,3745
TECHM,20141021,2290.1,2348,2281.2,2330.7,373873
TECHNO,20141021,275.05,276.55,269,271.2,8786
TECHNOFAB,20141021,118.6,119.2,116,118.5,250
TECPRO,20141021,11,11,10.45,10.75,19574
TEXINFRA,20141021,40.6,41.4,40.1,40.6,79770
TEXMOPIPES,20141021,16.25,16.6,16,16.05,140952
TEXRAIL,20141021,85.35,89.4,84.5,88.7,587683
TFCILTD,20141021,42.5,43.2,42,42.8,159743
TGBHOTELS,20141021,57.25,59,57.25,58.55,686
THANGAMAYL,20141021,177.65,189.9,177.3,178.35,1448
THEBYKE,20141021,157.5,158.9,156.95,158,163827
THEMISMED,20141021,132.9,133.5,132.75,133.25,915
THERMAX,20141021,857,899,851,889.55,31277
THIRUSUGAR,20141021,48.25,52.9,48,48.2,36076
THOMASCOOK,20141021,156,156.5,150.25,153.15,1055215
THOMASCOTT,20141021,10.35,10.35,10.35,10.35,25
TI,20141021,42.15,42.5,39.9,40.3,583432
TIDEWATER,20141021,14888.05,15020,14850,15011.8,329
TIIL,20141021,190,193.75,190,191.8,19082
TIL,20141021,368.6,385,368.6,379.05,1543
TIMBOR,20141021,5.1,5.35,5.1,5.25,7724
TIMESGTY,20141021,28.55,29,28.55,28.6,1100
TIMETECHNO,20141021,46.2,47.4,46.2,47.1,134022
TIMKEN,20141021,385,397.75,384.9,391.1,30330
TINPLATE,20141021,75.9,76.45,74.55,75.05,80444
TIPSINDLTD,20141021,52.1,55,52.1,52.9,7490
TIRUMALCHM,20141021,97.8,100.25,97.8,99.15,6222
TITAN,20141021,385,395.5,384.05,389.95,1000173
TNPETRO,20141021,14,14,13.1,13.1,7515
TNPL,20141021,137.45,139.4,134.75,135.7,59959
TNTELE,20141021,5.4,5.4,5.4,5.4,30
TODAYS,20141021,3.1,3.35,3.1,3.35,510
TOKYOPLAST,20141021,26.5,27.8,26,26.65,9619
TORNTPHARM,20141021,814,835,814,828.65,37908
TORNTPOWER,20141021,156.95,161,153.8,157.7,1626689
TREEHOUSE,20141021,462,483.85,462,467.6,59481
TRENT,20141021,1352,1394,1345,1352.9,15898
TRF,20141021,290,293.95,281.65,283.2,16642
TRIDENT,20141021,32.1,32.15,30.7,31.45,452801
TRIGYN,20141021,47.05,48.95,46.1,46.65,31694
TRIL,20141021,146,153,146,148.75,6827
TRITURBINE,20141021,88.3,89.5,87.2,87.95,26719
TRIVENI,20141021,22.1,22.8,21.5,22.5,75495
TTKHEALTH,20141021,741,763.15,741,753.3,5822
TTKPRESTIG,20141021,3850,3910,3811.15,3877.35,2511
TTL,20141021,51,52.5,50.25,50.9,35915
TTML,20141021,8.8,9.1,8.8,8.85,1112135
TUBEINVEST,20141021,314,333,314,328.5,81303
TULSI,20141021,4.15,4.35,4.05,4.05,26789
TULSYAN,20141021,24.15,24.15,24.15,24.15,294
TV18BRDCST,20141021,27.3,27.75,27.3,27.7,1622375
TVSELECT,20141021,40.15,42.8,40.1,40.75,31972
TVSMOTOR,20141021,248,261.75,247.5,260.5,9954095
TVSSRICHAK,20141021,1058.9,1100,1058.9,1067.2,5997
TVTODAY,20141021,209.8,212.9,206.4,208.65,135351
TWILITAKA,20141021,4,4.25,4,4.05,991
TWL,20141021,212.95,218.2,211.35,216.45,33083
UBHOLDINGS,20141021,26.35,27,25.7,25.85,260598
UBL,20141021,678,689.9,674.5,676.35,80236
UCALFUEL,20141021,77.5,78.8,76.6,77,10569
UCOBANK,20141021,79.6,81.9,79.4,80.95,2903412
UFLEX,20141021,151.95,153.45,148.05,149.35,150730
UGARSUGAR,20141021,10.6,10.6,10,10.5,2950
UJAAS,20141021,18.45,19.3,18.45,19.05,384157
ULTRACEMCO,20141021,2468.9,2469,2390,2400,225131
UMESLTD,20141021,4.1,4.4,4.05,4.05,5126
UNICHEMLAB,20141021,203,204.9,196,197.65,82690
UNIENTER,20141021,26.7,28.7,26.7,27.6,6770
UNIONBANK,20141021,224.3,226.6,217.55,219.75,4263342
UNIPLY,20141021,7,7,7,7,98
UNITECH,20141021,17.55,18,17.15,17.6,45036726
UNITEDBNK,20141021,40.2,41.45,40.2,40.55,396861
UNITEDTEA,20141021,235,235,204.1,211.3,133
UNITY,20141021,25.35,25.35,22.85,23.15,55897
UNIVCABLES,20141021,52.15,54,52.15,52.2,305
UPERGANGES,20141021,35.75,35.75,35.5,35.55,704
UPL,20141021,333.35,336.7,319.4,326.85,2830831
USHAMART,20141021,25.2,25.6,24.35,25.35,344027
USHERAGRO,20141021,43,43.75,42.45,42.75,44874
UTTAMSTL,20141021,70,73.95,68.3,70.55,73099
UTTAMSUGAR,20141021,15.2,15.9,15.2,15.55,2147
UTTAMVALUE,20141021,7.3,7.45,7.3,7.35,25079
V2RETAIL,20141021,33.7,33.8,30.85,30.85,33989
VADILALIND,20141021,198.5,200.7,197,198.45,2168
VAIBHAVGBL,20141021,758,777.4,741,768.7,29720
VAKRANGEE,20141021,127.35,130.5,126,129.2,279037
VALECHAENG,20141021,63.95,65.1,63.6,63.75,3250
VALUEIND,20141021,10.5,10.8,10.2,10.8,19720
VARDHACRLC,20141021,21,21.2,20.65,20.8,9174
VARDMNPOLY,20141021,47.45,48,47.45,48,679
VARUNSHIP,20141021,7.05,7.15,6.75,6.8,120747
VASCONEQ,20141021,26.05,29.8,26.05,28.6,11314
VASWANI,20141021,3.15,3.15,3.15,3.15,105
VENKEYS,20141021,492.1,507.45,487.8,491.45,25303
VENUSREM,20141021,256.6,259.9,252.85,255.3,43029
VESUVIUS,20141021,694,694,666.05,670.85,17801
VGUARD,20141021,880,898.1,880,892,14156
VHL,20141021,785,785,755.75,769.8,3
VICEROY,20141021,18.35,19.35,18.05,18.4,67063
VIDEOIND,20141021,164.05,165.95,163.75,164.7,161786
VIJAYABANK,20141021,46.9,47.3,46.5,46.6,489770
VIJSHAN,20141021,13.1,13.35,12.8,12.85,8347
VIKASGLOB,20141021,14.5,15.4,14.05,15.4,252917
VIMALOIL,20141021,184.5,195.25,184.5,189.35,6190
VIMTALABS,20141021,89,89.95,85.8,87.25,21017
VINATIORGA,20141021,419.95,430.25,413.25,424.25,14125
VINDHYATEL,20141021,455.05,480,450,458.4,4461
VINYLINDIA,20141021,40.25,41.5,39.55,40.05,18587
VIPIND,20141021,116.95,117.45,114.05,115.55,390111
VIPUL,20141021,33.1,34.1,32.6,34,18059
VISAKAIND,20141021,116,116.9,113.05,114.15,13566
VISASTEEL,20141021,18.4,19.75,18,19.45,18145
VISESHINFO,20141021,0.25,0.3,0.2,0.25,1144889
VISUINTL,20141021,0.95,0.95,0.95,0.95,1
VIVIDHA,20141021,540,540,536,536.1,5205
VIVIMEDLAB,20141021,380.15,392,375,378.65,11194
VKSPL,20141021,0.3,0.35,0.3,0.3,9271674
VLSFINANCE,20141021,28.5,28.5,26.5,26.85,14856
VMART,20141021,556,565.1,539.95,544.75,9587
VOLTAMP,20141021,669,669,651.4,665.6,757
VOLTAS,20141021,232,237.75,231.5,233.3,1518627
VSSL,20141021,35.1,36.5,35.05,36.4,725
VSTIND,20141021,1683,1749.9,1679.1,1717.8,4996
VSTTILLERS,20141021,1558.05,1599,1525.65,1597.45,2351
VTL,20141021,410,421.15,410,416.05,18214
VTMLTD,20141021,23,23.5,22.5,22.95,1701
WABAG,20141021,1605,1610,1575,1595.6,30602
WABCOINDIA,20141021,3660,3714,3601.1,3669.65,2994
WALCHANNAG,20141021,102.6,106.9,101.75,105.65,131131
WANBURY,20141021,46.65,48.45,45.2,46,11857
WEBELSOLAR,20141021,13.15,13.3,12.7,13,5176
WEIZFOREX,20141021,184,189.9,178.6,185.5,5408
WEIZMANIND,20141021,10.1,10.8,9.95,10.75,2701
WELCORP,20141021,78.3,82.7,77.2,77.75,673366
WELENTRP,20141021,188.2,208.8,188.15,200.15,8369
WELINV,20141021,31.1,31.1,30.25,30.5,3020
WELPROJ,20141021,20.5,23,20.05,22.45,51503
WELSPUNIND,20141021,288,294.95,283,289.7,32495
WENDT,20141021,1523.9,1523.9,1523.9,1523.9,5
WHEELS,20141021,867,895,855,874.05,11500
WHIRLPOOL,20141021,420.25,428.95,410,419.15,85959
WILLAMAGOR,20141021,52.95,53.65,52.95,53.1,471
WINDMACHIN,20141021,31.5,33.1,31.5,31.75,12777
WINSOME,20141021,2,2.1,2,2.05,48487
WINSOMEDJ,20141021,1.45,1.45,1.35,1.35,142591
WIPRO,20141021,559,575,557.8,573.3,1502473
WOCKPHARMA,20141021,734.1,749,730.3,740.15,480052
WONDERLA,20141021,315,319.95,312.25,314.55,373220
WSI,20141021,13.85,13.85,13.85,13.85,200
WSTCSTPAPR,20141021,56,57.15,55.6,56.7,35490
WYETH,20141021,1022.8,1062,1022.8,1035.75,3119
XCHANGING,20141021,38.55,38.55,35,35.9,12652
XLENERGY,20141021,2.5,2.85,2.5,2.85,10247
XPROINDIA,20141021,39.95,39.95,37.55,37.65,1347
YESBANK,20141021,615,625,612.15,623.65,1725051
ZANDUREALT,20141021,2195,2234.9,2166,2177.7,11290
ZEEL,20141021,330,337,328.6,335.9,1866983
ZEELEARN,20141021,35.6,36.3,35.05,35.5,97978
ZEEMEDIA,20141021,17.5,17.5,16.9,17.05,682234
ZENITHBIR,20141021,1.05,1.1,1.05,1.1,3115
ZENITHCOMP,20141021,5.7,5.7,5.7,5.7,1326
ZENSARTECH,20141021,598.3,613.45,597.15,599.15,19368
ZICOM,20141021,110.1,111,108,109.4,24714
ZODIACLOTH,20141021,391.05,395,391,391,73
ZODJRDMKJ,20141021,35.3,35.9,34.8,35.9,1010
ZUARI,20141021,197.75,202,196.1,201.2,3477
ZUARIGLOB,20141021,89.7,90,88.5,89.95,44973
ZYDUSWELL,20141021,630,636.4,628.3,632,32486
ZYLOG,20141021,7.35,7.65,7.2,7.4,87227
NSENIFTY,20141021,7906.15,7936.60,7874.35,7927.75,163403385,0
NIFTYJUNIOR,20141021,16896.30,17025.50,16880.35,16978.75,95386787,0
BANKNIFTY,20141021,16281.95,16452.85,16269.00,16427.25,37131786,0
NSE100,20141021,7848.70,7880.05,7821.85,7872.65,258790172,0
NSEMIDCAP,20141021,11255.95,11353.10,11255.95,11319.75,207459449,0
NSEIT,20141021,10723.15,10748.80,10605.10,10692.35,13374819,0
NSE500,20141021,6355.50,6384.70,6340.50,6378.15,605555748,0
NSEDEFTY,20141021,-,-,-,4481.43,-,0
MIDCAP50,20141021,3144.60,3184.95,3144.60,3165.50,173512975,0
VIX,20141021,14.19,14.19,11.98,13.33,0,0
20MICRONS,20141022,32,32.4,31.15,31.45,53604
3IINFOTECH,20141022,7.45,7.6,7.4,7.45,293659
3MINDIA,20141022,6110,6125,5956,5997.85,206
8KMILES,20141022,733.45,733.45,733.45,733.45,9029
A2ZMES,20141022,19.4,20.1,19.4,20.1,51900
AARTIDRUGS,20141022,682.05,687.4,671,673.35,5996
AARTIIND,20141022,273.9,279,270.5,277.85,21225
AARVEEDEN,20141022,47,47,45.6,46.3,1254
ABAN,20141022,602.5,606.9,594,599.1,755736
ABB,20141022,1066.8,1115,1056,1103.7,56022
ABBOTINDIA,20141022,3134.05,3146.5,3048.15,3054.25,3931
ABCIL,20141022,261.6,263.9,255,255.9,16190
ABGSHIP,20141022,226.55,228,224.1,224.9,71101
ABIRLANUVO,20141022,1668,1699,1662.05,1675.35,170841
ACC,20141022,1455,1480.7,1444.5,1474,251354
ACCELYA,20141022,785,794,773,785.75,14916
ACE,20141022,30.4,30.9,29.7,30.15,168688
ACROPETAL,20141022,4.05,4.05,3.85,4,44023
ADANIENT,20141022,465.4,475.9,465.4,474.6,1011112
ADANIPORTS,20141022,264.5,269.85,263.2,269,2777106
ADANIPOWER,20141022,45.4,45.8,45.1,45.45,2424511
ADFFOODS,20141022,66,67.5,64.25,64.6,47191
ADHUNIK,20141022,40.15,40.7,39.65,39.95,21277
ADORWELD,20141022,225,227.8,224.5,225,1746
ADSL,20141022,17.6,18.05,17.55,17.9,5868
ADVANIHOTR,20141022,72.1,72.1,71,71,7973
ADVANTA,20141022,317.5,321,306.5,308.9,18777
AEGISCHEM,20141022,326.7,339,325.5,336.75,15049
AFL,20141022,65,65,63.25,63.95,1584
AFTEK,20141022,4.75,4.85,4.55,4.55,80714
AGARIND,20141022,93.25,93.25,88.6,89.75,997
AGCNET,20141022,67.3,68,66.3,66.55,324
AGRITECH,20141022,6.35,6.45,6.35,6.45,660
AGRODUTCH,20141022,2.85,3.05,2.85,3,4304
AHLEAST,20141022,177,178.9,176.65,177.2,142
AHLUCONT,20141022,149.3,152,146.25,148.1,8904
AHLWEST,20141022,106.5,108,106,107,11397
AHMEDFORGE,20141022,371,381.85,362.6,379.05,170411
AIAENG,20141022,915,915,878.15,895.5,14287
AIL,20141022,486.2,496,482,488.1,131840
AJANTPHARM,20141022,1770,1834.9,1770,1813.6,38544
AJMERA,20141022,139.95,139.95,130.45,134.8,55875
AKSHOPTFBR,20141022,16.95,17.5,16.95,17.35,26955
AKZOINDIA,20141022,1263.05,1287.15,1262.8,1278.7,7675
ALBK,20141022,108.9,109.45,105.4,106.7,2662448
ALCHEM,20141022,43.3,44.55,42.25,43.3,1509
ALEMBICLTD,20141022,43.5,44.35,42.25,44.35,531307
ALICON,20141022,157.05,165,157.05,160.75,6850
ALKALI,20141022,21.9,21.9,21,21.25,1697
ALKYLAMINE,20141022,362.95,382.55,354,369.4,10558
ALLCARGO,20141022,236.4,238.5,234.1,235.55,11857
ALLSEC,20141022,22.1,23.15,19.3,22.8,6102
ALMONDZ,20141022,17.55,20.05,17.55,19.65,30617
ALOKTEXT,20141022,11.85,12.1,11.65,11.9,6228383
ALPA,20141022,16.3,17,16,16.65,24464
ALPHAGEO,20141022,531.1,547.7,522.1,530.1,10834
ALPINEHOU,20141022,22.5,22.5,21.5,21.5,100
ALPSINDUS,20141022,1.75,1.75,1.75,1.75,1160
ALSTOMT&D,20141022,362.05,369.4,362,367.8,107566
AMARAJABAT,20141022,616.8,632.9,609.5,629.2,270006
AMARJOTHI,20141022,82,82,78.85,78.85,1041
AMBIKCO,20141022,453,456.9,438.05,441.3,2249
AMBUJACEM,20141022,214.5,218,214.5,216.9,1173083
AMDIND,20141022,25.75,26.25,25.6,25.9,3635
AMLSTEEL,20141022,8.4,8.4,8.4,8.4,1
AMRUTANJAN,20141022,282.1,298,282.1,287.05,166772
AMTEKAUTO,20141022,158,166.6,158,165.05,1349787
AMTEKINDIA,20141022,94.4,95.7,93.8,94.1,268599
AMTL,20141022,12.5,13,12.5,13,200
ANANTRAJ,20141022,50,50.2,49.25,49.65,305622
ANDHRABANK,20141022,76,76.4,74.9,75.55,1492480
ANDHRACEMT,20141022,10,10.05,9.45,9.65,11896
ANDHRSUGAR,20141022,137.7,137.7,133.65,134.45,10579
ANGIND,20141022,29.7,29.7,27.75,28.3,1070
ANKITMETAL,20141022,6.85,7.1,6.8,6.95,14593
ANSALAPI,20141022,29.5,29.6,28.4,28.5,69846
ANSALHSG,20141022,29.35,29.35,28.75,29,8084
ANTGRAPHIC,20141022,0.2,0.25,0.2,0.25,63966
APARINDS,20141022,379.9,384.3,375.8,376.65,34321
APCOTEXIND,20141022,364.2,367,345,350.9,42922
APLAPOLLO,20141022,296.75,328,296.75,314.75,16756
APLLTD,20141022,404.5,423,401.1,417.05,291485
APOLLOHOSP,20141022,1040,1071.95,1030.35,1065.45,89347
APOLLOTYRE,20141022,219.9,223.45,217.45,220.2,3389058
APTECHT,20141022,77.7,79.6,77.65,78.25,202518
ARCHIDPLY,20141022,23.65,24.2,23.35,23.75,1380
ARCHIES,20141022,27.95,28.15,27.5,27.85,156407
ARCOTECH,20141022,389.9,390,363,364.95,17628
ARIES,20141022,84,85.95,83.55,85.2,3835
ARIHANT,20141022,43,47.2,43,44.2,2256
AROGRANITE,20141022,81,83.5,79.2,81.15,10969
ARROWTEX,20141022,12,12.4,11.75,11.95,3630
ARSHIYA,20141022,16.4,17.4,16.4,17.4,7021
ARSSINFRA,20141022,32.7,36.85,32.7,36.85,65398
ARVIND,20141022,295.75,299.4,293.6,296.9,2665210
ARVINDREM,20141022,42.35,42.8,41.4,41.6,2065912
ASAHIINDIA,20141022,110,114,106.35,112.95,168895
ASAHISONG,20141022,138,141.2,135.6,137.6,6583
ASAL,20141022,52,53.25,51.1,52.55,2142
ASHAPURMIN,20141022,69.8,69.8,68.1,68.35,33222
ASHIANA,20141022,176,179.9,166,172.7,82234
ASHIMASYN,20141022,8.5,8.95,8.15,8.5,16627
ASHOKA,20141022,115.35,135,115.25,128.3,263384
ASHOKLEY,20141022,44.9,44.95,44.2,44.5,6064674
ASIANHOTNR,20141022,129.9,132,127.7,130,4793
ASIANPAINT,20141022,649.8,658.3,633.55,644,3318551
ASIANTILES,20141022,124.45,124.45,113.6,124.45,242781
ASSAMCO,20141022,4.4,4.45,4.35,4.4,180526
ASTEC,20141022,69.65,72.9,68.6,70.05,335107
ASTRAL,20141022,386.35,391.4,375.1,388.15,69431
ASTRAMICRO,20141022,109.9,116.7,108.65,115.45,1254072
ASTRAZEN,20141022,821,865,812.1,834.55,15582
ATFL,20141022,586.05,591.9,571.8,576.5,10793
ATLANTA,20141022,66.75,69.9,65.5,66.55,104475
ATLASCYCLE,20141022,255.05,261.7,254.8,257.6,33908
ATNINTER,20141022,0.4,0.4,0.4,0.4,1325
ATUL,20141022,1297.85,1310,1270,1277.05,9244
ATULAUTO,20141022,365,388,363.65,374.05,81691
AURIONPRO,20141022,264.5,268.5,259.3,262.1,13676
AUROPHARMA,20141022,954.9,974.65,951,968.25,1236218
AUSTRAL,20141022,0.7,0.7,0.65,0.7,32944
AUTOAXLES,20141022,665.05,666.05,655,657.2,1880
AUTOIND,20141022,86.85,90.5,86.4,88.65,189959
AUTOLITIND,20141022,26,27.5,25.55,26.8,3576
AVANTI,20141022,1469.25,1552.2,1442.1,1533,13013
AVTNPL,20141022,39.95,40.25,38.1,38.5,93695
AXISBANK,20141022,427,427.9,419.75,424.45,2526798
AXISCADES,20141022,118.2,124,118,122.4,37389
AXISGOLD,20141022,2603,2654,2603,2609.45,464
BAFNAPHARM,20141022,30.45,30.45,28.2,28.55,14277
BAGFILMS,20141022,3.35,3.7,3.35,3.6,68426
BAJAJ-AUTO,20141022,2427.5,2508.6,2427.5,2494.9,406284
BAJAJCORP,20141022,286.7,289.95,283,284.65,58296
BAJAJELEC,20141022,280.55,282.75,277.6,278.75,59935
BAJAJFINSV,20141022,1026,1026,1007,1011.25,14826
BAJAJHIND,20141022,18.5,19,18.25,18.85,1558802
BAJAJHLDNG,20141022,1408.95,1435.5,1406.35,1409.85,11963
BAJFINANCE,20141022,2644.05,2712,2644.05,2698.25,7484
BALAJITELE,20141022,74.65,80.3,74.65,78.9,288194
BALAMINES,20141022,78,79.75,77.45,78.3,9766
BALKRISIND,20141022,755.65,755.65,736.15,751.95,16910
BALLARPUR,20141022,16.35,16.6,16.1,16.35,450001
BALMLAWRIE,20141022,588.7,588.7,578.65,581.95,7713
BALPHARMA,20141022,68.5,70.9,67.7,68.25,21446
BALRAMCHIN,20141022,55.6,56.95,54,56,431773
BANARBEADS,20141022,50.45,50.45,41.7,42.9,2037
BANARISUG,20141022,1251,1300,1250,1274.2,223
BANCOINDIA,20141022,148.4,151,147.7,148.1,73710
BANG,20141022,12,13,12,12.8,6432
BANKBARODA,20141022,894.6,897,881.6,887.85,804073
BANKBEES,20141022,1665,1670,1650.5,1652.59,2217
BANKINDIA,20141022,270.2,271.4,264.1,267.5,2207116
BANSWRAS,20141022,80.55,81.5,80.55,81.1,772
BARTRONICS,20141022,10.1,10.3,9.85,10.05,22977
BASF,20141022,1208,1230,1184.1,1205.2,68496
BASML,20141022,129,138,129,131,2629
BATAINDIA,20141022,1259,1264.8,1242,1247.8,148765
BAYERCROP,20141022,2265.95,2274.9,2240,2252.45,3830
BBL,20141022,553.45,572.1,540.4,549.95,4246
BBTC,20141022,246.7,251.3,242.2,244.9,88112
BECREL,20141022,3.8,3.8,3.8,3.8,434
BEDMUTHA,20141022,17.6,18,17.5,18,3368
BEL,20141022,2022,2078,2022,2068.5,60689
BEML,20141022,666,684.9,633.35,654.45,1036902
BEPL,20141022,15,15,14.2,14.9,265
BERGEPAINT,20141022,357,364.9,356,361.1,372482
BFINVEST,20141022,106.6,107.95,100.65,104.75,17286
BFUTILITIE,20141022,656.5,663.7,640,649.4,199662
BGLOBAL,20141022,3.2,3.35,3.05,3.35,32977
BGRENERGY,20141022,158.8,159.3,155.65,156.5,227564
BHAGYNAGAR,20141022,17.7,17.8,17.6,17.65,6570
BHARATFORG,20141022,760.9,765,754,758.8,798242
BHARATGEAR,20141022,72,72.5,70.9,71.7,5074
BHARATRAS,20141022,679,688.9,626,634.7,523
BHARTIARTL,20141022,413.9,415,407.2,409.45,2572965
BHARTISHIP,20141022,35,35,34,34.5,22235
BHEL,20141022,240.2,243.85,237.95,241.7,6040086
BHUSANSTL,20141022,107.5,108.45,106,106.2,162555
BIL,20141022,370.25,374.95,369.7,370.05,11405
BIMETAL,20141022,342.95,345,314.3,321.5,6908
BINANIIND,20141022,112,114.95,111.2,113.7,64898
BINDALAGRO,20141022,29.35,30.2,29.15,29.65,81077
BIOCON,20141022,470,478.85,464.6,476.45,1078443
BIRLACORPN,20141022,486,489.55,480.2,485.8,179761
BIRLACOT,20141022,0.1,0.15,0.1,0.1,471128
BIRLAERIC,20141022,75.5,75.6,74.25,74.85,25475
BIRLAMONEY,20141022,24.8,26.1,24.55,25.3,15631
BLBLIMITED,20141022,6.95,6.95,6.5,6.95,1005
BLISSGVS,20141022,58.5,60,58.15,59.2,21984
BLKASHYAP,20141022,13.7,14.25,13.7,14.05,68354
BLUEDART,20141022,5289.85,5300,5215.1,5287.35,18849
BLUESTARCO,20141022,341,348,334.1,339,31270
BLUESTINFO,20141022,227.1,230,220.55,227.85,10866
BODALCHEM,20141022,24.5,27,24.5,27,657855
BODHTREE,20141022,14,14,14,14,400
BOMDYEING,20141022,64.65,66.2,64.3,65.4,699241
BOSCHLTD,20141022,14450,15200,14450,14900.05,9620
BPCL,20141022,692,695.6,683.2,688.75,747879
BPL,20141022,18.5,19.5,18.4,18.85,45734
BRANDHOUSE,20141022,1.8,1.9,1.8,1.9,16737
BRFL,20141022,145.5,147,144.65,146.35,8997
BRIGADE,20141022,131,131,129.85,130,19440
BRITANNIA,20141022,1396,1428.6,1381.4,1404.85,59375
BROADCAST,20141022,3.75,3.8,3.75,3.8,2050
BROOKS,20141022,38.15,38.5,37.9,38.3,22280
BSELINFRA,20141022,2.75,2.75,2.35,2.6,32862
BSL,20141022,28.15,28.15,27.65,27.8,591
BSLGOLDETF,20141022,2652,2731,2650.55,2650.55,10
BSLIMITED,20141022,23.5,24.15,22.65,23.45,538693
BURNPUR,20141022,13.55,13.55,12.4,12.65,366776
BUTTERFLY,20141022,279.7,279.7,264,269.35,1070
BVCL,20141022,12.9,13.6,12.9,13.6,982
CADILAHC,20141022,1362,1371.2,1355,1369.65,54716
CAIRN,20141022,276,289.85,274.5,288.85,4311850
CANBK,20141022,394.7,395.85,382.95,384.9,1442933
CANDC,20141022,45,48.5,45,47.75,3895
CANFINHOME,20141022,494.75,494.75,487.55,490,17105
CANTABIL,20141022,24.8,26.8,24.8,26.1,738
CAPF,20141022,294.9,299.5,293.05,297.9,122213
CAPLIPOINT,20141022,394.75,442.8,391.6,434.85,79849
CARBORUNIV,20141022,189.25,195,189.25,192.65,24171
CAREERP,20141022,119.1,120.5,116.2,117.25,1095
CARERATING,20141022,1380,1389,1356.1,1374.45,28180
CASTROLIND,20141022,415,421.25,409.5,417.4,142432
CCCL,20141022,6.45,6.5,5.8,5.95,30239
CCL,20141022,120.7,124,119.5,123.45,654605
CEATLTD,20141022,877.3,896.7,870.25,887.35,935343
CEBBCO,20141022,20.5,20.5,19,19.1,19483
CELEBRITY,20141022,17,17.75,16.05,17.4,4137
CELESTIAL,20141022,29.5,29.6,28.25,29,74819
CENTENKA,20141022,153.05,157.8,153.05,155.95,17302
CENTEXT,20141022,2,2,1.75,1.75,31298
CENTRALBK,20141022,62.7,63,62,62.25,353187
CENTUM,20141022,464.85,476.95,462,470.35,16075
CENTURYPLY,20141022,114.85,118,113.5,115.6,128997
CENTURYTEX,20141022,533.9,538.4,530.6,534.8,509365
CERA,20141022,1690,1690,1647.35,1675.65,9635
CEREBRAINT,20141022,10,10.75,10,10.6,5625
CESC,20141022,668.7,684,668,674.45,479583
CGCL,20141022,206,214,198.85,210.75,5589
CHAMBLFERT,20141022,61.6,62.7,60.35,60.6,191276
CHEMFALKAL,20141022,106,107.5,104.2,104.95,2431
CHENNPETRO,20141022,101.45,106.6,99.8,105.05,1253815
CHESLINTEX,20141022,7.5,7.6,7.5,7.5,300
CHOLAFIN,20141022,473.95,486.95,460.1,480.45,10113
CHROMATIC,20141022,4,4.6,4,4.45,88723
CIGNITITEC,20141022,479,500,477,494.95,59069
CIMMCO,20141022,41,44.2,40.1,44.2,306
CINELINE,20141022,11.75,12.1,11.75,12.1,2463
CINEVISTA,20141022,4,4.2,4,4.15,5108
CIPLA,20141022,612,633.7,609.75,628.4,2149219
CLASSIC,20141022,2.1,2.1,2.1,2.1,1475
CLNINDIA,20141022,1003.45,1014.95,995,998.75,5395
CLUTCHAUTO,20141022,23.2,23.95,23.1,23.45,9768
CMAHENDRA,20141022,11.55,12.25,11.35,11.35,692952
CMC,20141022,1862,1870,1840.1,1856.3,43787
CNOVAPETRO,20141022,16,17.6,16,17.05,216
COALINDIA,20141022,357,357,351,353.05,6261947
COLPAL,20141022,1709.95,1736,1708.05,1717.55,129031
COMPUAGE,20141022,135,161.5,134.5,161.5,33241
COMPUSOFT,20141022,11.05,11.4,10.6,11.35,13939
CONCOR,20141022,1313,1333.95,1312.05,1319.6,79807
CONSOFINVT,20141022,47.75,49.45,47.7,48,1644
CORDSCABLE,20141022,25.5,26.5,24.6,26.5,921
COREEDUTEC,20141022,10.75,10.75,10.05,10.25,149206
COROENGG,20141022,46.35,48.45,46.3,47.55,5449
COROMANDEL,20141022,286,299,286,295.3,154992
CORPBANK,20141022,328.1,332.6,327.05,328.75,23386
COSMOFILMS,20141022,107.3,107.75,102.8,103.75,32743
COUNCODOS,20141022,2.2,2.2,2.2,2.2,2376
COX&KINGS,20141022,294.75,297.85,286.5,289.6,207807
CPSEETF,20141022,25.5,25.59,25.24,25.35,512532
CREATIVEYE,20141022,4,4.45,4,4.4,12284
CRISIL,20141022,1800,1844,1796.55,1815.7,55589
CROMPGREAV,20141022,189.65,190.55,185.7,187.45,3876667
CUB,20141022,83.25,83.6,82.6,82.95,756172
CUBEXTUB,20141022,11.4,12.4,11.4,11.4,2000
CUMMINSIND,20141022,689.8,711.9,689.8,707.95,177300
CYBERTECH,20141022,42.85,42.85,40.25,41,8517
CYIENT,20141022,453,456.9,444.1,449.85,44816
DAAWAT,20141022,112.95,112.95,111,112.2,4822
DABUR,20141022,211,217.15,210.3,214.85,1100608
DALMIABHA,20141022,421.35,438,418,420.45,5824
DALMIAREF,20141022,128.2,128.2,128.2,128.2,5
DALMIASUG,20141022,21.5,22.35,20.8,21.1,19907
DATAMATICS,20141022,76,78.75,68.85,74.75,61900
DBCORP,20141022,358.5,370,356.35,358.8,13853
DBREALTY,20141022,61.1,61.7,59.1,60.45,204559
DBSTOCKBRO,20141022,65.4,65.45,65.15,65.3,135186
DCBBANK,20141022,87.65,88,86,86.3,374761
DCM,20141022,76.5,78.5,76.35,76.75,13526
DCMSHRIRAM,20141022,220,220,214.55,217.3,25981
DCW,20141022,23.7,24.35,23.5,24.1,725543
DECCANCE,20141022,367.9,385.8,367.9,372.6,531
DECOLIGHT,20141022,2.15,2.35,2.15,2.35,9486
DEEPAKFERT,20141022,157.6,159,156.6,157.45,78869
DEEPAKNTR,20141022,70.5,71.25,69.05,69.8,9010
DEEPIND,20141022,72.2,73.4,70.65,71.95,25026
DELTACORP,20141022,88.65,91.4,88.35,90.5,1633389
DELTAMAGNT,20141022,33.75,33.75,33.75,33.75,150
DEN,20141022,169.9,183,165.2,179.7,866707
DENABANK,20141022,61.5,61.6,60.5,60.9,623749
DENORA,20141022,167.95,167.95,159.15,159.55,701
DHAMPURSUG,20141022,47.25,47.9,46.25,46.55,62026
DHANBANK,20141022,45.1,45.1,44,44.15,125415
DHANUKA,20141022,470.1,493.9,441.1,490.15,52833
DHARSUGAR,20141022,19,20.95,19,20.45,1608
DHFL,20141022,343.9,365,340,358.8,1678968
DHUNINV,20141022,88,98.4,88,92,77
DIAPOWER,20141022,120,124.45,118.1,123.25,107601
DICIND,20141022,368.2,393,353.1,373.25,172670
DIGJAM,20141022,7.45,7.65,7.25,7.3,155643
DISHMAN,20141022,154,156.5,152.6,153.7,572133
DISHTV,20141022,56.8,57.1,56.5,56.85,970281
DIVISLAB,20141022,1746.05,1787.3,1746.05,1783.95,67468
DLF,20141022,122.85,122.9,115.6,120.15,21467467
DLINKINDIA,20141022,118.4,126.9,118.4,122.1,53629
DOLPHINOFF,20141022,157.95,167.7,157.6,165.45,516456
DONEAR,20141022,19.65,19.65,19.2,19.5,8493
DPSCLTD,20141022,17.75,17.9,17,17.4,5985
DPTL,20141022,88,92.45,86.1,89.65,6757
DQE,20141022,25,25.4,24.45,24.8,23530
DRDATSONS,20141022,15.15,15.3,14,14.5,551957
DREDGECORP,20141022,434.1,455,434.1,449.1,175185
DRREDDY,20141022,2997,3050,2995.3,3037.75,265998
DSKULKARNI,20141022,102.85,102.85,98.5,99.55,19104
DSSL,20141022,7.5,8,7.5,8,1700
DUNCANSLTD,20141022,26.5,26.6,25.3,26.5,1164
DWARKESH,20141022,31.7,32.45,31.1,31.9,8626
DYNAMATECH,20141022,1926.6,1998.7,1926.6,1982.85,8808
DYNATECH,20141022,3.45,3.6,3.45,3.45,233161
EASTSILK,20141022,2.25,2.35,2.15,2.2,4458
EASUNREYRL,20141022,58,60.65,57.55,60.3,6854
ECLERX,20141022,1382.45,1386,1352.1,1375.15,56522
EDELWEISS,20141022,51.85,55.6,50.15,54.9,2181421
EDL,20141022,33.35,33.8,33.25,33.55,3727
EDUCOMP,20141022,25.9,26.55,25.85,26.45,191921
EICHERMOT,20141022,11780,11925,11740,11883.45,24996
EIDPARRY,20141022,216,218,213,214.65,96492
EIHAHOTELS,20141022,196.5,199.65,195,198.05,407
EIHOTEL,20141022,99.05,101,98.5,99.95,58807
EIMCOELECO,20141022,312,315,312,315,150
EKC,20141022,14.25,14.5,14.1,14.25,59037
ELDERPHARM,20141022,176.8,179.7,176,176.95,32020
ELECON,20141022,46.95,47.8,46.45,47.55,87049
ELECTCAST,20141022,19.2,19.35,18.95,19,250761
ELECTHERM,20141022,20,20,20,20,160
ELFORGE,20141022,7.2,7.2,6.7,6.75,456
ELGIEQUIP,20141022,123,124.2,122.5,123.4,16672
ELGIRUBCO,20141022,30,30.9,29.5,30,7521
EMAMIINFRA,20141022,34.7,34.95,34,34.5,4643
EMAMILTD,20141022,758.5,785,753,780.5,173676
EMCO,20141022,38.5,38.5,37.25,37.75,80326
EMKAY,20141022,44,44.5,42.1,43,3265
EMMBI,20141022,14.25,14.5,14,14.1,14013
EMPEESUG,20141022,4.2,4.2,4.1,4.15,101
ENERGYDEV,20141022,17.7,19,17.7,18.05,1064
ENGINERSIN,20141022,246,266.85,245.1,264.15,2215565
ENIL,20141022,462.1,476.9,456.35,471.2,9577
ENTEGRA,20141022,4,4,3.8,3.8,493
EON,20141022,29.4,35.9,29.4,35.85,154474
ERAINFRA,20141022,11.5,11.7,11.3,11.3,327922
EROSMEDIA,20141022,241.95,245.6,238.25,239.05,134219
ESABINDIA,20141022,609.9,609.9,587.2,597.45,507
ESCORTS,20141022,159.7,164.25,158.2,162.75,2809242
ESL,20141022,4.3,4.55,4.3,4.5,161876
ESSAROIL,20141022,118.7,121.5,118.7,120.85,108771
ESSARPORTS,20141022,104.5,104.5,101.4,102,20918
ESSARSHPNG,20141022,22.9,23.3,22.7,22.9,48030
ESSDEE,20141022,367.9,380.5,364.1,366.9,122168
ESSELPACK,20141022,112.8,113,110.25,110.95,43484
ESTER,20141022,23.25,24.4,23.25,23.6,42895
EUROCERA,20141022,7,7,6.85,6.85,323
EUROMULTI,20141022,3.45,3.45,3.45,3.45,30
EUROTEXIND,20141022,26.25,29.45,26.25,28.2,286
EVEREADY,20141022,101.95,105.9,101.95,105.1,151996
EVERESTIND,20141022,253.75,255.5,249,253.65,22000
EVERONN,20141022,33.45,33.8,32.6,33.4,18863
EXCELCROP,20141022,1063.8,1063.95,1015.2,1035.8,2247
EXCELINDUS,20141022,275.1,291.75,274,286.65,17632
EXCELINFO,20141022,17.25,17.85,17.15,17.25,3382
EXIDEIND,20141022,153,158.05,152.55,155.7,5730843
FACT,20141022,28.55,29,28.1,28.4,39808
FAGBEARING,20141022,2800,2875,2800,2817.75,1790
FARMAXIND,20141022,1,1.05,1,1.05,29079
FCEL,20141022,10.95,11,10.65,10.8,331236
FCSSOFT,20141022,0.4,0.4,0.35,0.35,107755
FDC,20141022,147.9,149.4,146.4,147.7,43570
FEDDERLOYD,20141022,62.05,65.15,62.05,63.9,82633
FEDERALBNK,20141022,142.5,143.2,139.1,141.65,5189052
FIEMIND,20141022,675.9,700,672,684.35,63698
FILATEX,20141022,33.1,35.65,33.1,34.65,6808
FINANTECH,20141022,135.8,187.8,135.8,180.45,11252576
FINCABLES,20141022,222.95,224.35,218.75,222.95,156875
FINPIPE,20141022,318.9,322.9,316.45,319.9,27906
FLEXITUFF,20141022,227.85,235,224.3,227.65,30940
FLFL,20141022,91,92.4,89.45,90.9,36713
FMGOETZE,20141022,290.85,302.7,290,300.45,14772
FMNL,20141022,10.15,11.9,10.15,11.9,6123
FORTIS,20141022,117.05,117.8,116.05,116.3,155738
FOSECOIND,20141022,948,948,928,938.55,1068
FRL,20141022,114,115.5,111.75,112.95,558344
FRLDVR,20141022,54.4,55.5,54,54.4,1550
FSL,20141022,39.9,40,39.55,39.8,768832
GABRIEL,20141022,78.9,80,77.9,78.4,339523
GAEL,20141022,56,56.75,53.95,54.4,58185
GAIL,20141022,484.1,488.55,477.6,483.05,2105505
GAL,20141022,40.1,40.4,39.5,40,9376
GALLANTT,20141022,22.4,22.6,22,22.1,10191
GALLISPAT,20141022,375.65,377,374.4,376.6,35894
GAMMNINFRA,20141022,13.7,14,13.4,13.6,199276
GAMMONIND,20141022,32.1,32.6,29.55,30.7,497719
GANDHITUBE,20141022,184.55,184.6,182,182.05,322
GANESHHOUC,20141022,148.95,148.95,140.2,140.85,4774
GANGOTRI,20141022,2.1,2.15,2,2,7955
GARDENSILK,20141022,36.15,36.75,36,36.65,14013
GARWALLROP,20141022,159,160,152.75,155.65,8640
GATI,20141022,183.5,192.2,182,190.25,802277
GAYAPROJ,20141022,145.75,146.95,139.15,140.5,27840
GDL,20141022,255.4,259,254.15,255.35,89587
GEECEE,20141022,36.05,37.95,36.05,37.65,4610
GEINDSYS,20141022,22,24.85,21,23.45,479
GEMINI,20141022,1.85,1.9,1.7,1.7,12124
GENESYS,20141022,68.6,68.6,65.05,65.95,4204
GENUSPOWER,20141022,26.2,28.15,25.1,27.65,246046
GEOJITBNPP,20141022,37.5,38.5,37.25,37.65,123460
GEOMETRIC,20141022,129,136.35,129,133,714977
GESHIP,20141022,395.95,402.75,393.05,396.05,106170
GHCL,20141022,83.45,86.9,81.4,85.55,274199
GICHSGFIN,20141022,158.1,160.9,158,159.45,129667
GILLANDERS,20141022,65.85,66.75,65.25,65.55,1562
GILLETTE,20141022,2815.95,2824,2751,2802.4,2012
GINNIFILA,20141022,13.1,13.55,12.7,13.2,25681
GIPCL,20141022,86,86,83.05,84,290045
GISOLUTION,20141022,3.8,3.8,3.8,3.8,50
GITANJALI,20141022,57.35,57.95,56,57.45,762977
GKWLIMITED,20141022,412,412,411.65,411.7,9
GLAXO,20141022,2728.4,2728.4,2687.65,2709.55,5294
GLENMARK,20141022,710.5,713.05,701.15,704.2,492106
GLOBALVECT,20141022,57.8,63.75,57.8,61.85,4568
GLOBOFFS,20141022,488.45,496.95,475,479.25,13128
GLOBUSSPR,20141022,74.05,75.25,74,74.35,24297
GLODYNE,20141022,3.75,3.75,3.75,3.75,21224
GMBREW,20141022,99.95,100.75,96.8,97.4,7258
GMDCLTD,20141022,150.7,154.45,148.65,152.5,91395
GMRINFRA,20141022,21.65,21.9,21.1,21.35,19602264
GNFC,20141022,85.7,85.75,82.65,85.15,294086
GOACARBON,20141022,83.7,83.7,81.6,82.5,30752
GODFRYPHLP,20141022,2788.3,2825,2772,2810.5,3351
GODREJCP,20141022,941,947.05,930.75,938.95,50386
GODREJIND,20141022,288.15,292.25,286.45,289.8,540536
GODREJPROP,20141022,234.5,237,232.95,233.75,49951
GOKEX,20141022,62,65.9,62,64,6652
GOKUL,20141022,18,18.05,18,18.05,950
GOLDBEES,20141022,2563,2563,2522.95,2526.15,16167
GOLDENTOBC,20141022,21,22,20.5,20.6,15767
GOLDIAM,20141022,31.95,31.95,30,30.2,2085
GOLDINFRA,20141022,11.15,11.15,11.05,11.05,9500
GOLDSHARE,20141022,2577,2577,2530.05,2536.6,1241
GOLDTECH,20141022,6.7,7.35,6.7,7,2620
GPIL,20141022,149.2,151.9,148,148.75,12429
GPPL,20141022,169.85,172.3,168.6,170.45,477399
GRANULES,20141022,791,796.85,780.1,784.7,53076
GRAPHITE,20141022,91.2,92.05,90,90.45,24997
GRASIM,20141022,3360.25,3418.9,3344,3392.9,87945
GRAVITA,20141022,85.25,92.4,84,88.8,435286
GREAVESCOT,20141022,129,132.5,127.8,128.85,96115
GREENPLY,20141022,980,1008.05,965.1,999.25,1411
GREENPOWER,20141022,12.3,12.5,11.95,12,75388
GRINDWELL,20141022,511.95,533.3,503.75,529.45,12204
GRUH,20141022,193.95,196,192.2,194.4,329682
GSCLCEMENT,20141022,32.95,35.65,32.75,34.85,202957
GSFC,20141022,113.3,113.75,111,111.95,1510559
GSKCONS,20141022,5324.9,5350.05,5237.4,5266.15,3210
GSPL,20141022,96.2,101.7,95.75,98.1,2053893
GSS,20141022,29.55,30,28.8,29,3414
GTL,20141022,20.8,20.95,20,20.6,105904
GTLINFRA,20141022,2.8,2.85,2.75,2.85,561272
GTNIND,20141022,13.1,14.4,13.05,14.4,246
GTNTEX,20141022,9.6,9.6,9.6,9.6,50
GTOFFSHORE,20141022,94.9,96.6,94,94.45,95602
GUFICBIO,20141022,17.35,17.35,16.5,16.75,36177
GUJALKALI,20141022,202.65,202.65,198,199.25,131766
GUJAPOLLO,20141022,117.95,117.95,113,115.85,1931
GUJFLUORO,20141022,762,765,725.15,737.45,105856
GUJNRECOKE,20141022,8,8.1,7.85,7.85,1007923
GUJNREDVR,20141022,3.7,3.9,3.7,3.9,10373
GUJRATGAS,20141022,482.5,492.1,476,484.8,82826
GULFCORP,20141022,169.7,169.7,160.55,163.25,21470
GULFOILLUB,20141022,327,327,318,325.15,38363
GVKPIL,20141022,9.3,9.75,9.2,9.65,3236046
HANUNG,20141022,19.8,20.75,19.7,20.05,8264
HARITASEAT,20141022,129.65,130,117.25,121.2,5135
HARRMALAYA,20141022,64,67.45,64,64.8,87222
HATHWAY,20141022,303,310.8,299.55,307.75,14069
HATSUN,20141022,295.35,302.1,295.35,300.35,823
HAVELLS,20141022,281.65,285.3,267.05,268.7,3387018
HBLPOWER,20141022,17.9,18.35,17.8,18.05,73857
HBSTOCK,20141022,16.45,16.45,15.25,16.45,2960
HCC,20141022,28.9,29.15,28.25,28.45,2110867
HCIL,20141022,29.4,29.5,28,28.5,8742
HCL-INSYS,20141022,70.8,71.1,69.45,69.7,843552
HCLTECH,20141022,1520.3,1523.95,1502,1513.25,662025
HDFC,20141022,1027.9,1035.15,1017.3,1030.75,2441333
HDFCBANK,20141022,905.05,906.35,891.25,893.65,1142886
HDFCMFGETF,20141022,2699,2699,2602,2615.95,1097
HDIL,20141022,77.75,77.9,75.3,76.55,8731450
HEG,20141022,287.7,294.4,282.6,290.8,39949
HEIDELBERG,20141022,85,89.7,84.3,86.95,331798
HELIOSMATH,20141022,99,107.8,95.65,102.6,1433911
HERCULES,20141022,172.75,182.6,172.75,177.05,64672
HERITGFOOD,20141022,312.05,329.95,312.05,324.15,26381
HEROMOTOCO,20141022,3026,3120,3026,3115.5,705957
HEXATRADEX,20141022,23.95,24,23.05,24,3450
HEXAWARE,20141022,189.9,190,183.1,185.35,1130964
HFCL,20141022,18.2,18.7,17.5,18.2,6373240
HGS,20141022,642.05,658.85,640,646.8,17540
HIKAL,20141022,690,695.5,686.1,689.05,1324
HIL,20141022,629.9,642,628.05,639.85,9970
HILTON,20141022,19.45,19.45,18.55,18.6,830
HIMATSEIDE,20141022,91.3,91.9,89.95,90.25,27843
HINDALCO,20141022,150,151,145.5,148.45,7869325
HINDCOMPOS,20141022,690.3,690.3,670.05,675.2,8
HINDCOPPER,20141022,78.75,81.5,78,80.8,577145
HINDDORROL,20141022,14.3,14.75,13.55,13.95,13998
HINDMOTORS,20141022,9,9.2,9,9.05,140403
HINDNATGLS,20141022,135,140,134,136.55,1190
HINDOILEXP,20141022,59.35,59.35,57.5,57.85,505899
HINDPETRO,20141022,522.5,527,516.65,522.7,1569809
HINDSYNTEX,20141022,11.55,11.55,11.5,11.5,1171
HINDUJAFO,20141022,45.2,46.9,45.2,46.9,18
HINDUJAVEN,20141022,289,292.3,286,287.35,16154
HINDUNILVR,20141022,753.9,760,748.05,757.4,436776
HINDZINC,20141022,166,166.1,163.35,164.95,522634
HIRECT,20141022,48,48,46.2,47.5,647
HITACHIHOM,20141022,610,615.5,600,601.85,38618
HITECHGEAR,20141022,188,195,186.5,192.05,5021
HITECHPLAS,20141022,100.4,100.4,97.3,98.65,11339
HMT,20141022,29.15,30.25,29.15,29.65,152604
HMVL,20141022,164.65,169,164,165.95,21403
HNGSNGBEES,20141022,2072,2072,2050,2050,3
HOCL,20141022,23.8,25.4,23.8,24.25,129610
HONAUT,20141022,5335.05,5355,5240.25,5275.75,1252
HONDAPOWER,20141022,878,892.4,829.95,836.5,9599
HOTELEELA,20141022,21.5,22.05,21.1,21.75,326416
HOTELRUGBY,20141022,4,4,4,4,1090
HOVS,20141022,157,161.7,154,155.75,79747
HSIL,20141022,389.95,401.75,389,396.1,53931
HTMEDIA,20141022,110,113.5,109.35,112.25,116796
HUBTOWN,20141022,110,114,109.45,111.25,37270
HYDROS&S,20141022,181,190.8,175,190.8,7180
IBIPL,20141022,3.85,3.9,3.8,3.9,722044
IBPOW,20141022,12,12.35,12,12.35,367723
IBREALEST,20141022,67.1,67.4,64.8,65.2,4591400
IBSEC,20141022,24.6,24.8,24.15,24.35,333052
IBULHSGFIN,20141022,402.9,404.7,396,396.9,379317
IBWSL,20141022,17.25,18.1,17.05,17.9,605869
ICICIBANK,20141022,1592,1593.9,1562.35,1571,1566451
ICIL,20141022,172.05,189,172.05,182.6,75597
ICNX100,20141022,82.05,82.1,81.5,82.1,227
ICRA,20141022,2679,2679,2557,2626.65,1733
ICSA,20141022,4.4,4.4,4,4.05,33013
IDBI,20141022,66.9,67.25,65.25,66.85,2462900
IDBIGOLD,20141022,2653.35,2669.5,2621,2629.65,42
IDEA,20141022,161.55,163.65,159.5,160.25,2156109
IDFC,20141022,146,147.25,145.2,145.7,4156319
IFBAGRO,20141022,311,355.3,311,355.3,124263
IFBIND,20141022,328,350.95,324.5,339.4,169590
IFCI,20141022,34.9,35.25,34.65,35.05,4356146
IFGLREFRAC,20141022,172.5,173.7,165,167.75,27260
IGARASHI,20141022,291,296.9,288.3,291.95,77125
IGL,20141022,416.75,416.75,408.5,414.7,383485
IGOLD,20141022,2655,2677,2611,2646.9,496
IGPL,20141022,51.2,56,50.8,56,28530
IIFL,20141022,153,155,150.05,153.05,500184
IIFLNIFTY,20141022,820,833.6,810,812.25,183
IL&FSENGG,20141022,58,58.9,57.65,58.5,27954
IL&FSTRANS,20141022,171.5,183.75,171.25,179,357643
IMFA,20141022,212,243.5,212,238.35,4376
IMPAL,20141022,655,680,641.3,678.5,1617
IMPEXFERRO,20141022,3.4,3.75,3.25,3.65,70772
INDBANK,20141022,4.7,5.4,4.7,5,35350
INDHOTEL,20141022,98.55,102.25,97.1,100.5,1011365
INDIACEM,20141022,109.95,111.45,109.25,110.8,1899759
INDIAGLYCO,20141022,119.1,120.4,118.55,118.9,29819
INDIANB,20141022,166,169.9,163.15,164.1,155135
INDIANCARD,20141022,125.7,125.7,120.45,120.5,594
INDIANHUME,20141022,280.05,290,280,287.45,4099
INDLMETER,20141022,33.85,35.95,33.85,34.45,559
INDNIPPON,20141022,345.35,358.05,345.35,353.15,3693
INDOCO,20141022,284,286.9,279,280.5,69285
INDORAMA,20141022,23.15,23.5,23.05,23.25,9408
INDOSOLAR,20141022,6.1,6.2,5.95,6.1,209538
INDOTECH,20141022,178,180,177,179.65,1285
INDOTHAI,20141022,15.2,15.5,15.2,15.5,80
INDOWIND,20141022,4,4.1,4,4.05,56910
INDRAMEDCO,20141022,50.05,50.1,49.15,49.8,27185
INDSWFTLAB,20141022,32.85,33.95,32.1,32.2,62237
INDSWFTLTD,20141022,8,8.15,7.6,7.75,4023
INDTERRAIN,20141022,360,360,335,352.1,142
INDUSINDBK,20141022,683.1,686.8,676.5,683.95,475609
INFINITE,20141022,180.65,182.85,178.25,180.6,15442
INFODRIVE,20141022,3.7,3.75,3.5,3.75,15524
INFOMEDIA,20141022,3.5,3.8,3.5,3.8,756
INFRABEES,20141022,305.1,320.9,305.1,319.91,3582
INFRATEL,20141022,290.05,299.45,290.05,296.7,538457
INFY,20141022,3809.3,3811.9,3776.2,3796.05,669165
INGERRAND,20141022,725,832,716.1,803.45,561356
INGVYSYABK,20141022,640.05,650,625.25,646.65,72237
INIFTY,20141022,81.5,82.45,80.5,82.24,666
INNOIND,20141022,15.6,17,15.55,16.35,508
INOXLEISUR,20141022,168.05,173,168.05,170.7,51742
INSECTICID,20141022,779,820,776.05,791.25,123109
INVENTURE,20141022,10,11.55,9.95,10.05,258954
IOB,20141022,61,61.3,60,60.7,1120311
IOC,20141022,371.9,374,360.5,361.95,1739949
IOLCP,20141022,60.3,60.5,59.85,60.5,1890
IPAPPM,20141022,284.95,309.9,283.35,303.05,143501
IPCALAB,20141022,687,715,685.85,701.05,149110
IPRINGLTD,20141022,65,65,63.05,65,598
IRB,20141022,246.6,248.1,245.1,246.45,2462311
ISFT,20141022,46.9,47.1,45,45.4,5839
ISMTLTD,20141022,19.25,19.25,18.55,18.7,13605
ITC,20141022,352.45,353,348.5,349,5425608
ITDCEM,20141022,455.45,477.9,450,471.8,14258
ITI,20141022,26,26.95,25.3,25.85,297949
IVC,20141022,20.3,20.3,19.9,20,112825
IVP,20141022,59.6,59.8,55,57,370
IVRCLINFRA,20141022,15.75,16.15,15.75,15.9,466007
J&KBANK,20141022,136,139.9,136,138.55,299781
JAGRAN,20141022,125.45,129.5,123.65,125.9,1583411
JAGSNPHARM,20141022,21.5,22.3,20.8,21.35,5533
JAIBALAJI,20141022,16.1,17.3,16.1,16.35,13405
JAICORPLTD,20141022,85.4,88.7,85,87.7,2002174
JAIHINDPRO,20141022,15.6,16.75,15,15.9,682
JAMNAAUTO,20141022,139.95,141.35,136.05,138.65,2073
JAYAGROGN,20141022,128.5,134.9,128,130.65,2938
JAYBARMARU,20141022,163.65,167.8,157.05,166.85,236269
JAYNECOIND,20141022,10,10.15,9.9,9.95,49399
JAYSREETEA,20141022,89.9,91,88.6,88.8,25724
JBCHEPHARM,20141022,216.5,220.5,216,217.3,70299
JBFIND,20141022,141.25,143.75,140,141.6,40047
JBMA,20141022,283,286,259.3,281.1,36540
JCTEL,20141022,0.65,0.7,0.65,0.65,5345
JENSONICOL,20141022,4.8,4.8,4.5,4.5,20950
JETAIRWAYS,20141022,229,235.45,226.15,232.4,659459
JHS,20141022,7.75,8.55,7.75,8.15,8536
JINDALPHOT,20141022,176,188.85,176,188.85,3566
JINDALPOLY,20141022,292,303,288.5,296.85,158248
JINDALSAW,20141022,79.55,80.4,77.3,78.1,1210938
JINDALSTEL,20141022,148.5,165.9,146.15,160.15,14461509
JINDCOT,20141022,12.9,13.8,12.2,12.6,340028
JINDRILL,20141022,215.05,223.85,212.3,217.45,5811
JINDWORLD,20141022,105.95,130,96.85,114.5,844
JISLDVREQS,20141022,56.5,57.3,54.25,54.95,63994
JISLJALEQS,20141022,82.75,83.6,81.1,82.9,1564662
JKCEMENT,20141022,558.85,580,558.85,572.05,43593
JKIL,20141022,310.75,316.5,307.85,314.95,15140
JKLAKSHMI,20141022,341.4,355,341.35,354.15,329395
JKPAPER,20141022,30.8,30.8,30.05,30.5,76697
JKTYRE,20141022,505.6,508.7,491.1,494.75,644754
JMCPROJECT,20141022,133.9,137,132.15,135.35,4634
JMFINANCIL,20141022,41,41.5,40.5,41.2,438115
JMTAUTOLTD,20141022,121.05,124.45,120.3,123.6,2388
JOCIL,20141022,141.05,141.05,139.05,139.2,375
JPASSOCIAT,20141022,30.5,30.6,29.45,30.05,24125316
JPINFRATEC,20141022,21.15,21.2,20.6,20.7,634097
JPOLYINVST,20141022,133,139,133,137.2,891
JPPOWER,20141022,12.3,12.75,12.3,12.6,6023409
JSL,20141022,31.8,33,31.2,32.75,274286
JSWENERGY,20141022,76,76.8,75.65,76.35,945289
JSWHL,20141022,884.35,918.8,880.5,895.6,91149
JSWSTEEL,20141022,1188,1209.8,1181,1200.9,400128
JUBILANT,20141022,152,156.05,152,155.3,52602
JUBLFOOD,20141022,1265,1338.65,1262.4,1333.7,350449
JUBLINDS,20141022,89.5,89.5,84.25,86.7,1353
JUNIORBEES,20141022,171,172.45,171,172.21,5855
JUSTDIAL,20141022,1664.65,1664.65,1627.85,1633.65,119464
JVLAGRO,20141022,18.2,18.2,17.65,17.7,32765
JYOTHYLAB,20141022,244,251,239,248.55,180918
JYOTISTRUC,20141022,39.4,39.75,38.8,39.55,336684
KABRAEXTRU,20141022,64.55,66.5,64.5,65.6,8093
KAJARIACER,20141022,632.9,632.9,616.1,618.95,167411
KAKATCEM,20141022,108.05,110.2,108,108.1,1557
KALINDEE,20141022,92.95,94.5,91.65,93.7,47973
KALPATPOWR,20141022,140.4,150.9,140.4,148.8,324458
KALYANIFRG,20141022,253.65,260,253.65,260,225
KAMATHOTEL,20141022,77,77,70.75,71.8,411
KANANIIND,20141022,9,9,9,9,3030
KANDAGIRI,20141022,58.35,64.45,58.35,64.45,105
KANORICHEM,20141022,45.6,46.75,45.05,45.75,18342
KANSAINER,20141022,1890,1895,1866.1,1882.05,18253
KARURKCP,20141022,46.75,46.75,46.75,46.75,200
KARURVYSYA,20141022,540,544.85,536,540.1,44745
KAUSHALYA,20141022,5.65,5.65,5.1,5.1,358
KAVVERITEL,20141022,17.2,17.25,17.2,17.25,300
KBIL,20141022,3800,3800,3800,3800,1
KCP,20141022,48.65,49,48.25,48.75,29941
KCPSUGIND,20141022,20.6,20.6,20.1,20.5,42496
KEC,20141022,101.35,105.8,101.35,104.85,328612
KECL,20141022,31,32,30.75,31.05,6396
KEI,20141022,31.8,33.65,31.7,33.2,96703
KEMROCK,20141022,33.65,33.65,33.65,33.65,11320
KERNEX,20141022,53.7,55.35,53.7,55,6635
KESORAMIND,20141022,124.35,127.85,124.35,126.8,389920
KGL,20141022,1.2,1.25,1.2,1.25,190696
KHAITANELE,20141022,68,71.4,68,71.25,220
KHAITANLTD,20141022,11.6,11.6,11.6,11.6,1000
KHANDSE,20141022,16,17,16,17,125
KICL,20141022,1183.15,1265.95,1183.1,1239.8,621
KIL,20141022,54.9,55.1,52.25,53.15,8179
KILITCH,20141022,27.15,27.9,26.15,27.1,6548
KIRIINDUS,20141022,124,128,118.25,120.8,75029
KIRLOSBROS,20141022,265.55,275,260.15,272.75,4034
KIRLOSENG,20141022,246.05,252,242.7,249.05,18511
KIRLOSIND,20141022,493,531.65,466.7,528.65,1900
KITEX,20141022,477,478.75,466.5,469.75,53933
KKCL,20141022,1739,1770,1726,1739.45,9555
KMSUGAR,20141022,3.35,3.35,3.25,3.35,4471
KNRCON,20141022,271.6,279.85,271.6,276.35,8731
KOHINOOR,20141022,45.15,45.8,45.1,45.65,23619
KOKUYOCMLN,20141022,60.6,64,60.6,63.6,82009
KOLTEPATIL,20141022,179,179.9,174.8,178.2,122703
KOPRAN,20141022,58.9,59.4,57.4,57.95,269400
KOTAKBANK,20141022,1021.3,1068,1020,1063,3120529
KOTAKGOLD,20141022,2630.95,2630.95,2556,2580.3,3122
KOTAKNIFTY,20141022,813,814,810,812.94,24337
KOTAKPSUBK,20141022,385,385,376,381.94,33071
KOTARISUG,20141022,8.6,8.8,8.05,8.75,6909
KOTHARIPET,20141022,13,13,11.95,12,3022
KOTHARIPRO,20141022,249,249,236,239.35,7422
KOVAI,20141022,395,396,390,391.9,125
KPIT,20141022,169.1,171,163.3,166.55,3139233
KPRMILL,20141022,306.4,310,298.15,307.15,54238
KRBL,20141022,102.85,102.85,98.5,98.85,109368
KSBPUMPS,20141022,521.05,527,515.1,518.55,7237
KSCL,20141022,884.7,924.9,878.45,919.5,384557
KSE,20141022,383.3,383.3,379.9,380,128
KSERASERA,20141022,13.1,13.85,13,13.65,3364537
KSK,20141022,69.85,69.85,67.45,67.65,58361
KSL,20141022,157.5,161.6,154.75,158.35,624196
KTIL,20141022,336.95,337.8,312,315.4,7923
KTKBANK,20141022,116.9,118.95,115.8,118.45,1589040
KWALITY,20141022,46.1,46.5,45,45.55,352092
L&TFH,20141022,67,69.1,66.2,67.85,7034323
LAKPRE,20141022,47.05,48.3,47.05,47.65,213
LAKSHMIEFL,20141022,14.1,14.8,14.1,14.65,21579
LAKSHMIFIN,20141022,25,25,25,25,110
LAKSHMIMIL,20141022,2110,2145,2055,2145,25
LAKSHVILAS,20141022,75.5,76,74.8,75.35,321592
LANCOIN,20141022,51.65,52.85,51.5,51.9,49953
LAOPALA,20141022,345.05,353.5,345.05,349.6,13176
LAXMIMACH,20141022,3949.85,3970,3919.75,3929.3,778
LCCINFOTEC,20141022,0.35,0.35,0.35,0.35,42500
LGBBROSLTD,20141022,670,670,655.55,659.45,5500
LGBFORGE,20141022,4,4.3,3.75,4.15,59812
LIBERTSHOE,20141022,284.4,287.5,281.1,282.35,71727
LICHSGFIN,20141022,336.1,342,334.2,339.8,3926006
LINDEINDIA,20141022,403,409,395,396.55,4482
LIQUIDBEES,20141022,1000,1000.01,999.99,1000,453225
LITL,20141022,7.05,7.05,6.8,6.9,1851908
LLOYDELENG,20141022,152.95,153.5,146.1,152.15,143989
LML,20141022,8,8.05,7.9,7.95,192146
LOGIXMICRO,20141022,15.9,16.3,14.95,15.95,141618
LOKESHMACH,20141022,35.5,36.2,35,35.8,5213
LOTUSEYE,20141022,8.85,9.3,8.75,8.95,5207
LOVABLE,20141022,365,368.9,362.2,364,59926
LPDC,20141022,5.3,5.75,5.3,5.6,27758
LT,20141022,1530,1560,1525.6,1553.75,2430476
LUMAXAUTO,20141022,36.75,36.75,35,36.4,327
LUMAXIND,20141022,347.95,359.9,347.95,353.65,3001
LUMAXTECH,20141022,234,246.8,234,241.95,20361
LUPIN,20141022,1374.85,1390.05,1361.65,1388.9,380637
LYKALABS,20141022,19.4,19.85,18.7,19.3,68734
LYPSAGEMS,20141022,72.05,74.9,70.5,71.5,26002
M&M,20141022,1245,1265,1230.3,1260.65,1330697
M&MFIN,20141022,284,284,272.2,276.85,1368083
M100,20141022,11.75,12.59,11.75,12.2,67620
M50,20141022,76.05,77.5,75.8,77.41,6755
MAANALU,20141022,33.4,36.05,33.4,34.05,890
MADHAV,20141022,36,36.5,34.3,35.4,1594
MADHUCON,20141022,33.1,34.65,33.1,34.4,28750
MADRASFERT,20141022,18.15,18.15,17.35,17.55,43829
MAGMA,20141022,119.2,121.4,118.55,119.6,13446
MAGNUM,20141022,3.3,3.85,3.3,3.75,8000
MAHABANK,20141022,41.65,41.85,40.85,41,138823
MAHINDCIE,20141022,185,192,182.3,188.5,267544
MAHINDUGIN,20141022,470,470,452.25,456.05,9805
MAHLIFE,20141022,500.35,509.9,494.8,497.9,17057
MAHSCOOTER,20141022,880.05,924.8,880.05,921.45,2600
MAHSEAMLES,20141022,307,314.3,305,307.6,73892
MAITHANALL,20141022,160,168,160,167.1,264
MAKE,20141022,590,602.65,578,587.25,71491
MALUPAPER,20141022,11,12,10.4,10.95,1315
MALWACOTT,20141022,11.6,11.6,11.6,11.6,100
MANAKSIA,20141022,97.5,99,94.05,97.7,123514
MANALIPETC,20141022,14.1,14.1,13.65,13.8,82933
MANAPPURAM,20141022,27.6,29.3,27.2,28.9,2926215
MANDHANA,20141022,253.2,253.2,248.05,249.95,20881
MANGALAM,20141022,17.35,17.35,16,17.2,2854
MANGCHEFER,20141022,92,93.35,88.25,90.4,116119
MANGLMCEM,20141022,241.1,245,241.1,244.35,42562
MANGTIMBER,20141022,9,10.25,9,10.25,1233
MANINDS,20141022,67.55,71.4,63.75,70.75,730536
MANINFRA,20141022,21.75,23.2,21.65,22.75,35613
MANJEERA,20141022,55.65,55.65,55.65,55.65,1
MANJUSHREE,20141022,476,484,473.05,480.9,7271
MANUGRAPH,20141022,30.45,31.7,30.2,30.7,2911
MARALOVER,20141022,22.7,22.9,21.8,22.3,8266
MARG,20141022,12.45,12.8,12,12.45,45633
MARICO,20141022,300.05,302.05,296.35,299.85,286301
MARKSANS,20141022,54.1,54.5,52.45,53.65,1489543
MARUTI,20141022,3092,3189,3085.4,3177.2,398874
MASTEK,20141022,267.7,277.5,265.25,267.75,942010
MAWANASUG,20141022,9.8,10.6,9.8,10.55,2702
MAX,20141022,329,330,315.25,321.2,317442
MAXWELL,20141022,25,27.05,25,26.3,212802
MAYURUNIQ,20141022,413,420,408,418.8,24368
MBECL,20141022,91,93.9,91,92.8,21282
MBLINFRA,20141022,314.9,326,308,321.35,9354
MCDHOLDING,20141022,30.8,31.7,30.2,30.5,7319
MCDOWELL-N,20141022,2584.95,2623.7,2540,2593.95,393205
MCLEODRUSS,20141022,248.7,251.15,245,246.55,1045122
MCX,20141022,795.7,806.7,782,788.9,722885
MEGASOFT,20141022,7.95,8.25,7.55,8.2,2760
MEGH,20141022,22.35,23.85,22.15,23.4,4911913
MELSTAR,20141022,6.9,6.9,6.9,6.9,300
MERCATOR,20141022,25.2,26.5,25.05,25.65,432863
MERCK,20141022,821,848.8,818.1,837.1,20845
METKORE,20141022,7.9,7.9,7.55,7.55,1380
MGOLD,20141022,2641.5,2665.05,2612.35,2612.55,438
MHRIL,20141022,287.5,289.95,285.1,287.45,53650
MIC,20141022,3.8,3.8,3.55,3.55,147969
MICROSEC,20141022,82.8,82.9,81,81.5,9033
MINDACORP,20141022,500,510,490,500.2,55
MINDAIND,20141022,505.3,514.8,493,501.8,3169
MINDTREE,20141022,1035,1054.7,1035,1045.85,213006
MIRCELECTR,20141022,7.2,7.2,6.85,7,18872
MIRZAINT,20141022,41.25,41.7,40.5,41.15,299604
MMFL,20141022,490.5,491.75,466.45,469.2,89892
MMTC,20141022,65.5,68.25,64.5,67.3,1739720
MMWL,20141022,6.35,6.65,6.25,6.35,21780
MOHITIND,20141022,33.35,36.4,33.3,35,10252
MOIL,20141022,290,292,289.4,291.45,26890
MONNETISPA,20141022,73.3,79.8,73.3,77.3,342040
MONSANTO,20141022,2908,2958,2862,2887.1,28168
MORARJEE,20141022,47.85,48.45,47.15,47.6,5859
MOREPENLAB,20141022,10.7,11.4,10.4,11.4,314694
MOSERBAER,20141022,6.8,6.9,6.55,6.6,341193
MOTHERSUMI,20141022,397,404.6,396,398.9,1498214
MOTILALOFS,20141022,222,222,212.5,214,21398
MOTOGENFIN,20141022,37,40.45,37,40.45,901
MPHASIS,20141022,409,410.8,405.45,407.15,31462
MPSLTD,20141022,595.3,610,595.3,604.05,1935
MRF,20141022,30840,30900,30633.95,30747.8,4148
MRO-TEK,20141022,11.15,11.15,10.8,11.15,8845
MRPL,20141022,59.35,59.4,58.5,58.8,239895
MSPL,20141022,21.2,21.5,20.5,20.6,5829
MTEDUCARE,20141022,140.7,141.25,137.45,138.2,65150
MTNL,20141022,26.8,27.2,26.35,26.75,1433573
MUDRA,20141022,12.6,12.65,11.85,12.25,101518
MUKANDENGG,20141022,34.25,35.05,34.1,34.9,5992
MUKANDLTD,20141022,38.6,39.3,37.6,37.85,17374
MUKTAARTS,20141022,30.5,31.45,28.75,29.7,12449
MUNJALAU,20141022,110.5,114,110.5,112.7,79338
MUNJALSHOW,20141022,175.9,184,173.55,177.85,102644
MURLIIND,20141022,7.5,7.5,7.5,7.5,200
MURUDCERA,20141022,22.05,22.8,22.05,22.6,2881
MUTHOOTFIN,20141022,186.25,188,182.15,182.9,138529
MVL,20141022,1.1,1.1,1.1,1.1,54631
MYSOREBANK,20141022,499.1,505,492.3,499.2,3726
N100,20141022,238,245.95,238,240.66,1009
NAGAROIL,20141022,4.35,4.55,4.2,4.3,146556
NAGREEKCAP,20141022,20.6,23,20.6,20.65,163
NAGREEKEXP,20141022,30.5,31.9,29.3,30.7,1006
NAHARCAP,20141022,78.3,79.35,76.55,78.6,6996
NAHARINDUS,20141022,61.6,61.6,60.1,60.15,878
NAHARPOLY,20141022,23.55,23.55,23.55,23.55,648
NAHARSPING,20141022,90.1,94.5,90,93.7,36319
NAKODA,20141022,2.95,2.95,2.85,2.85,78724
NATCOPHARM,20141022,1332.25,1452.9,1332.25,1431.45,121087
NATHBIOGEN,20141022,122,125.15,119.45,125.15,3109
NATHSEED,20141022,5.9,6.15,5.9,6.15,1697
NATIONALUM,20141022,59.55,59.9,58.5,59.6,593383
NATNLSTEEL,20141022,22.1,22.35,20.75,22.35,31867
NAUKRI,20141022,842,846.95,832,837.3,39918
NAVINFLUOR,20141022,599.15,611.35,572,578.4,6263
NAVNETEDUL,20141022,97,97,95.95,96,21916
NBCC,20141022,751,759.9,745,754.35,613609
NBVENTURES,20141022,218.7,221.95,216.2,217.45,8006
NCC,20141022,43.45,43.45,41.75,42.15,613655
NCLIND,20141022,35.4,36.4,35.4,35.9,25650
NCOPPER,20141022,1.85,1.95,1.85,1.95,3900
NDL,20141022,44,44,43,43.3,70051
NDTV,20141022,120,120.7,115.5,117.15,139038
NECLIFE,20141022,34.4,34.8,34.1,34.3,155678
NEHAINT,20141022,9.5,10.2,9.35,9.95,3238
NELCAST,20141022,30,30.9,29.35,29.85,7581
NELCO,20141022,84.25,85,82,83.2,91933
NEOCORP,20141022,21.3,21.45,21,21.2,17759
NEPCMICON,20141022,3.4,3.4,3.35,3.35,3323
NESCO,20141022,1206.5,1230.05,1200,1228.55,3176
NESTLEIND,20141022,6001.45,6036.95,5911.35,5971.75,7677
NET4,20141022,4,4.3,3.95,4,7481
NETWORK18,20141022,46.75,49.35,46.7,49.05,734319
NEULANDLAB,20141022,429.9,470.95,428.15,451.5,9515
NEXTMEDIA,20141022,6.9,6.9,6.4,6.85,3108
NEYVELILIG,20141022,83.1,85.3,83.1,84.25,91160
NFL,20141022,33.35,33.9,32.55,33.1,182174
NGCT,20141022,1.75,1.75,1.6,1.75,18143
NHPC,20141022,19.65,20.35,19.6,20.2,7202196
NIBL,20141022,20,21,18.6,19.95,6853
NICCO,20141022,1,1,1,1,1
NIFTYBEES,20141022,806.31,808.7,805.3,806.85,72234
NIITLTD,20141022,47,47,45.6,45.75,280813
NIITTECH,20141022,369,369,361.35,364.35,63169
NILKAMAL,20141022,359.95,368.8,353,356.6,40641
NIPPOBATRY,20141022,637,656.9,615.5,635.3,1152
NITCO,20141022,21.55,21.55,20.5,20.75,26607
NITESHEST,20141022,13.2,13.55,12.95,12.95,96199
NITINFIRE,20141022,64.6,65.35,63.15,63.85,137011
NITINSPIN,20141022,24.8,24.9,24.55,24.65,30575
NMDC,20141022,163.9,164.75,160.5,161,1067437
NOCIL,20141022,39.05,43.7,39,43.35,4439304
NOESISIND,20141022,0.6,0.6,0.6,0.6,4985
NOIDATOLL,20141022,32.65,33,32.5,32.7,113642
NOL,20141022,48.5,48.5,48.5,48.5,145
NORBTEAEXP,20141022,6.35,6.35,6.35,6.35,200
NOVOPANIND,20141022,39.15,39.95,39.05,39.95,1011
NRBBEARING,20141022,127.05,128.6,124,126.25,36036
NSIL,20141022,775,799,762.05,789.5,130
NTPC,20141022,148.1,148.8,145.55,146.55,5878257
NUCLEUS,20141022,209.7,219.9,208.2,217.9,203504
NUTEK,20141022,0.65,0.7,0.65,0.65,62300
OBEROIRLTY,20141022,232.25,241,230.5,239.55,299981
OCL,20141022,310.05,318,310,314.45,7247
OFSS,20141022,3230.35,3230.35,3169,3177.1,9143
OIL,20141022,593,593,581,585.75,401134
OILCOUNTUB,20141022,44.15,45,43.5,44.05,25547
OISL,20141022,27.8,28.75,26.45,27.45,7287
OMAXAUTO,20141022,46.6,48.75,46.55,48.35,13462
OMAXE,20141022,129.15,129.65,127.6,128.45,422869
OMKARCHEM,20141022,141,144.85,141,142.15,79823
OMMETALS,20141022,25.9,26.45,25.6,25.95,42305
OMNITECH,20141022,10.75,11.4,10.5,10.8,4544
ONELIFECAP,20141022,205.2,206.3,195.1,198.25,67180
ONGC,20141022,411.45,412,396.55,399.45,7741580
ONMOBILE,20141022,30.5,31.45,30.35,31.1,426391
ONWARDTEC,20141022,49.55,51.95,49.5,51.6,2015
OPTOCIRCUI,20141022,19.3,19.35,18.7,18.8,1971789
ORBITCORP,20141022,14.4,14.4,13.9,14,138616
ORBTEXP,20141022,290.95,290.95,266.95,276.55,11197
ORCHIDCHEM,20141022,70.8,72.2,70.35,71.1,488768
ORIENTABRA,20141022,21.7,22,21.6,21.9,12901
ORIENTBANK,20141022,267.95,270.2,259.35,263.1,1009620
ORIENTBELL,20141022,78.4,86,78.4,81.6,2200
ORIENTCEM,20141022,130,135,128.65,130.7,139560
ORIENTHOT,20141022,23.3,23.3,22.05,22.05,1591
ORIENTLTD,20141022,119,120.45,118,118.3,5006
ORIENTPPR,20141022,30.25,30.7,29.95,30.05,46998
ORIENTREF,20141022,86.65,88.8,86.3,87.5,12571
ORISSAMINE,20141022,3384.1,3480,3350,3367.3,2057
OSWALMIN,20141022,20.9,20.9,20,20,207
OUDHSUG,20141022,19.9,20.2,19,19.75,7414
PAEL,20141022,11,11.55,11,11.55,1250
PAGEIND,20141022,8800,8800,8625,8675.2,6791
PALRED,20141022,16.1,16.35,16.1,16.35,8515
PANACEABIO,20141022,160.2,162,157.45,158.5,24673
PANAMAPET,20141022,65.65,66.95,65,65.75,9158
PANASONIC,20141022,213.5,213.5,213.5,213.5,11063
PANCARBON,20141022,215.65,223.9,209.3,218.3,3532
PANCHSHEEL,20141022,32.95,32.95,32.95,32.95,50
PANORAMUNI,20141022,12.25,12.5,11.9,12,1922
PAPERPROD,20141022,174.8,181.3,173.55,180.1,24393
PARABDRUGS,20141022,13.4,14.4,12.9,13.25,48363
PARACABLES,20141022,2.8,2.95,2.8,2.8,31872
PARASPETRO,20141022,0.3,0.3,0.3,0.3,22453
PARRYSUGAR,20141022,18.9,20.5,18.9,19.4,285
PARSVNATH,20141022,19.85,20.2,19.85,19.95,79020
PATELENG,20141022,88,91.4,87.5,89.35,145379
PATINTLOG,20141022,65.2,66,58.5,65.7,70775
PATSPINLTD,20141022,9.4,9.4,9.35,9.35,550
PBAINFRA,20141022,17.15,17.15,17.15,17.15,334
PCJEWELLER,20141022,199.9,215,199.9,212.2,1347053
PDPL,20141022,26,26.9,25.95,26.35,7024
PDUMJEIND,20141022,11.3,11.3,11.3,11.3,100
PDUMJEPULP,20141022,14.5,14.75,14.3,14.3,1029
PEARLPOLY,20141022,11.7,13.25,11.7,13.25,36
PEL,20141022,685.5,690,675,684.55,40577
PENIND,20141022,52.95,55,52.5,54.3,839747
PENINLAND,20141022,33.25,33.35,32.8,32.95,61452
PERIATEA,20141022,131.55,132.2,131.55,132.2,15
PERSISTENT,20141022,1325,1350.9,1285,1297.05,38082
PETRONENGG,20141022,108.8,108.8,102.8,104.65,1366
PETRONET,20141022,195,199.9,194.15,198.05,653597
PFC,20141022,278.6,278.6,267.2,272.8,2578554
PFIZER,20141022,1570.05,1577.85,1560,1565.5,3720
PFOCUS,20141022,48.05,48.7,48,48.3,400185
PFRL,20141022,118.4,121,116.35,119.55,4116
PFS,20141022,46.95,47.9,46.15,47.5,3575697
PGEL,20141022,86,93.95,86,88.95,3055
PGHH,20141022,5230,5275,5140,5160.5,2469
PGIL,20141022,227,227,220,224.15,30714
PHILIPCARB,20141022,117.1,119.5,114.2,116.9,127255
PHOENIXLL,20141022,128,133.45,125.2,132.4,24523
PHOENIXLTD,20141022,376.95,383,376,381.7,16214
PIDILITIND,20141022,406,413.5,403.6,409.15,307891
PIIND,20141022,407.3,435,404.8,427.65,119318
PILANIINV,20141022,1450,1467.85,1450,1453.3,366
PILIND,20141022,18.75,19.2,18.25,19.1,177209
PIONDIST,20141022,26.95,26.95,26.95,26.95,2326
PIONEEREMB,20141022,10.15,10.15,9.7,10.05,638
PIPAVAVDOC,20141022,39.5,41.1,39.25,39.75,323590
PIRPHYTO,20141022,29.2,29.45,26.9,29.45,14583
PITTILAM,20141022,62.4,63.2,60.5,60.75,6103
PLASTIBLEN,20141022,235.6,240.55,232,234.15,3910
PLETHICO,20141022,40.7,41.45,40.45,40.6,11860
PNB,20141022,939,942.3,920.15,932.85,1021076
PNBGILTS,20141022,23.35,23.4,22.8,22.95,217844
PNC,20141022,17.35,18.5,17.35,17.75,460
POCHIRAJU,20141022,29.5,29.9,29.15,29.7,33078
POLARIS,20141022,188.95,190.4,180.1,186.05,61520
POLYMED,20141022,852,856.7,838.95,849.35,12568
POLYPLEX,20141022,238.7,240.5,237,238.45,57691
PONDYOXIDE,20141022,36,37.9,35.65,36.05,2957
PONNIERODE,20141022,166.4,180.4,165.4,166.25,6360
POWERGRID,20141022,141,141.5,138.95,139.8,6532194
PPAP,20141022,119.95,122.05,112.65,115.05,16320
PRADIP,20141022,3,3.3,2.75,2.8,178150
PRAENG,20141022,9.05,9.75,8.75,9.15,40168
PRAJIND,20141022,63,64,62.35,62.55,327078
PRAKASH,20141022,53.95,56,52.9,55.5,317741
PRAKASHCON,20141022,2.65,2.65,2.55,2.55,65988
PRAKASHSTL,20141022,127.9,127.9,115,118.9,20187
PRATIBHA,20141022,49.55,50.5,49.55,50,53738
PRECOT,20141022,71,71.95,69,69.7,1381
PRECWIRE,20141022,132,133,129.65,131.05,12585
PREMIER,20141022,67.9,67.9,63.75,65.4,7927
PRESSMN,20141022,19,19.2,19,19.1,413
PRESTIGE,20141022,224.9,234,224.9,231.1,337173
PRICOL,20141022,51.3,52.9,50.7,52.25,452251
PRIMESECU,20141022,6.15,6.15,5.55,6.05,352
PRISMCEM,20141022,71.75,77.5,71.55,76.75,479011
PRITHVI,20141022,4.3,4.6,4.3,4.4,6150
PRITHVISOF,20141022,23,23,22.95,23,1038
PROVOGE,20141022,8.55,8.55,8.2,8.4,62222
PROZONINTU,20141022,17,17,16.8,16.95,35246
PSB,20141022,59.1,59.4,57.85,58.2,183306
PSL,20141022,17.95,18.3,17.95,18.15,33974
PSUBNKBEES,20141022,421,467.1,396,399.48,921
PTC,20141022,89.05,89.6,85.8,86.1,1262848
PTL,20141022,48.2,48.2,44.95,45,14218
PUNJABCHEM,20141022,118.3,118.3,114.1,115.1,1275
PUNJLLOYD,20141022,35.85,36.25,35.65,35.8,614398
PURVA,20141022,99.6,100,97.05,99.4,29246
PVP,20141022,9.6,10.2,9.3,9.65,329751
PVR,20141022,700,709,697.8,703.8,31745
QGOLDHALF,20141022,1293.15,1293.15,1279.05,1281.8,494
RADAAN,20141022,1.05,1.05,1.05,1.05,300
RADICO,20141022,89,89.45,86.65,87.05,82507
RAIN,20141022,48.2,48.8,47.55,48.5,206080
RAINBOWPAP,20141022,78.5,79.5,77.85,79.05,53813
RAIREKMOH,20141022,98,98,95,95.25,2163
RAJESHEXPO,20141022,128.95,129.8,126.15,126.7,44842
RAJOIL,20141022,1.6,1.7,1.6,1.7,30515
RAJPALAYAM,20141022,350.2,350.2,328.75,336.5,872
RAJRAYON,20141022,0.4,0.45,0.4,0.4,32792
RAJSREESUG,20141022,24.2,24.5,23.6,24,1231
RAJTV,20141022,117.75,120.5,117.2,118.6,265657
RAJVIR,20141022,65,69.75,64.05,69.6,6185
RALLIS,20141022,227,228.75,223.8,225,228071
RAMANEWS,20141022,7.6,7.6,7.4,7.45,28565
RAMCOCEM,20141022,312.75,317.4,311,316.5,27950
RAMCOIND,20141022,65.65,66.7,65.15,65.6,37018
RAMCOSYS,20141022,456.95,459.6,437.8,451.1,11495
RAMKY,20141022,48.3,50.45,48.3,49.55,9662
RAMSARUP,20141022,2.1,2.1,2.1,2.1,335
RANASUG,20141022,3.35,3.4,3.05,3.35,81996
RANBAXY,20141022,597.75,604.5,589.35,596.2,932545
RANEENGINE,20141022,490.5,490.5,490,490.05,100
RANEHOLDIN,20141022,596,603.9,590,598.15,1246
RASOYPR,20141022,6.9,6.95,6.7,6.75,7787482
RATNAMANI,20141022,470.05,475,454,468.85,3264
RAYMOND,20141022,488.55,514.95,487.5,512.4,639725
RBL,20141022,289.95,290,282.6,285.3,3340
RCF,20141022,54.7,54.95,53.9,54.1,383597
RCOM,20141022,102.95,103.5,102.2,102.9,3046460
RECLTD,20141022,289,289,277.7,283.85,1479103
REDINGTON,20141022,93.4,94.9,93.2,94.1,152325
REFEX,20141022,6,6.35,5.5,6.35,479
REGENCERAM,20141022,4.45,4.65,4.45,4.65,636
REIAGROLTD,20141022,2.4,2.5,2.35,2.4,1693952
REISIXTEN,20141022,0.35,0.35,0.3,0.35,255657
RELAXO,20141022,499.5,503.45,495,496.55,2951
RELBANK,20141022,1751,1799,1750,1760.42,49
RELCAPITAL,20141022,462.3,468.75,458.7,465.3,2233898
RELCNX100,20141022,82.45,82.45,82,82,37
RELCONS,20141022,30.25,30.25,29.6,30.12,265
RELGOLD,20141022,2559,2559,2471.05,2472.75,2589
RELGRNIFTY,20141022,774,774,774,774,4
RELIANCE,20141022,935.1,950.8,933.15,945.65,3059361
RELIGARE,20141022,333.65,340,333.65,338.6,52243
RELIGAREGO,20141022,2600,2630,2581,2583,73
RELINFRA,20141022,586,587,573.1,579.15,1454929
RELNIFTY,20141022,77,80.8,77,80.67,18
RENUKA,20141022,16.25,16.75,16.15,16.4,3276922
REPCOHOME,20141022,476.05,477.55,470.3,474.7,41629
REPRO,20141022,247.15,250.9,244,249.35,3015
RESPONIND,20141022,89,89.9,86,87.65,66355
REVATHI,20141022,320,335,320,330.35,608
RICOAUTO,20141022,33,35.5,32.75,35.5,3642953
RIIL,20141022,499.95,546.45,499,532.75,1645127
RJL,20141022,58.1,60.9,58.1,60.1,2708
RKDL,20141022,6.2,6.4,6,6.3,7215
RKFORGE,20141022,230,235,230,232.9,3052
RMCL,20141022,35.9,36.5,35.25,35.95,39296
RML,20141022,474,487.8,462,486.05,4361
RMMIL,20141022,1.55,1.55,1.55,1.55,18288
ROHITFERRO,20141022,9.55,9.85,9.5,9.75,17232
ROHLTD,20141022,45.45,45.45,43.9,44.05,1440
ROLTA,20141022,111,111.6,110.7,111.15,415614
ROSSELLIND,20141022,71,71.3,69.9,70.25,7923
RPGLIFE,20141022,108.1,108.1,97.2,101.55,22613
RPOWER,20141022,72.75,73.45,72.4,72.75,3141158
RPPINFRA,20141022,127,130,124.2,125.35,16846
RSSOFTWARE,20141022,684.05,693.8,677,681.45,234342
RSWM,20141022,180.1,182.5,179.95,181.75,27203
RSYSTEMS,20141022,53.5,55.25,53.15,55,31582
RUBYMILLS,20141022,275.75,277.85,271.1,273.45,1523
RUCHINFRA,20141022,11.4,11.75,11.3,11.35,2716
RUCHIRA,20141022,20.65,20.65,18.85,20.5,2607
RUCHISOYA,20141022,36.4,36.65,35.55,36.45,215618
RUPA,20141022,222.05,224.75,222,224.3,2760
RUSHIL,20141022,49.2,49.2,47.4,48,37400
SABERORGAN,20141022,171.3,182.9,171.3,174.95,3206
SABTN,20141022,142.5,142.8,140,141.6,40722
SADBHAV,20141022,215,216.9,212.35,213.15,82321
SAGCEM,20141022,345,357.9,340.05,350.6,1138
SAHPETRO,20141022,26.65,27.95,26.6,27.65,27316
SAIL,20141022,82.9,83.7,81.25,83.35,3562877
SAKHTISUG,20141022,15.9,16.5,15.8,15.95,47299
SAKSOFT,20141022,164.5,173,164.5,170.3,2744
SAKTHIFIN,20141022,16.05,16.5,15.95,16.4,5579
SAKUMA,20141022,23,23,22,22,483
SALONACOT,20141022,30,30,25,25.15,522
SALORAINTL,20141022,42,42,37.6,40,163
SALSTEEL,20141022,2.45,2.55,2.45,2.55,3036
SAMBHAAV,20141022,1.8,1.8,1.8,1.8,880
SANDESH,20141022,410.7,419.1,409.5,410.15,1229
SANGAMIND,20141022,80.05,82.6,80.05,81.85,3511
SANGHIIND,20141022,57.7,58.9,55.1,58.55,39551
SANGHVIFOR,20141022,37,38,36.05,37.15,1369
SANGHVIMOV,20141022,158.7,162.8,158.7,162.05,7650
SANOFI,20141022,3334.95,3398,3301,3352.8,8578
SANWARIA,20141022,8.5,8.6,8.4,8.5,29791
SARDAEN,20141022,181,190.9,181,190.9,146285
SAREGAMA,20141022,166.65,166.65,155,164,103429
SARLAPOLY,20141022,352,367.9,352,367.9,1045
SASKEN,20141022,253.5,253.5,244.5,245.5,51936
SATHAISPAT,20141022,40,41,39.15,39.35,3937
SAVERA,20141022,43,44.35,40.6,44.35,879
SBBJ,20141022,584.5,587.8,572.55,576.4,8206
SBIGETS,20141022,2647.65,2647.65,2566.6,2570.2,10052
SBIN,20141022,2609,2613.6,2565.1,2575.25,1451117
SBT,20141022,440.15,442.5,437,437.8,9680
SCHNEIDER,20141022,148.55,152.5,146.8,149.45,55530
SCI,20141022,57.4,57.75,56.75,56.95,317769
SDBL,20141022,213,216.2,210,213.4,21837
SEAMECLTD,20141022,128,138.7,128,134.45,98873
SEINV,20141022,282.6,283.95,280,280.15,10365
SELAN,20141022,469,469,455.05,462.15,33400
SELMCL,20141022,4.1,4.15,4.05,4.15,116140
SEPOWER,20141022,5.3,5.95,5.3,5.3,927
SERVALL,20141022,3.2,3.25,3.05,3.05,33197
SESHAPAPER,20141022,212.3,218,206.1,215,420
SEZAL,20141022,5.75,6.15,5.75,6.15,1531
SFCL,20141022,75,75.5,74,74.5,1505
SGFL,20141022,2.4,2.5,2.4,2.45,386
SGJHL,20141022,27.3,27.3,26.5,26.85,34937
SHAHALLOYS,20141022,6.05,6.5,6.05,6.1,762
SHAKTIPUMP,20141022,244.25,244.25,236.1,236.9,28569
SHALPAINTS,20141022,167.7,171.8,163.75,167.35,169411
SHANTIGEAR,20141022,125.7,128,121.1,122.1,238826
SHARDACROP,20141022,252,257,249,251.25,300171
SHARIABEES,20141022,181.75,181.75,181.75,181.75,25
SHARONBIO,20141022,64.9,64.9,61.05,62.8,483337
SHASUNPHAR,20141022,202.5,203.9,200.1,202.1,236962
SHEMAROO,20141022,159.75,171,157.55,163.15,215936
SHILPAMED,20141022,526.55,539.05,526.55,536,7104
SHILPI,20141022,53.55,58.7,53.55,55.45,415877
SHIRPUR-G,20141022,81.95,81.95,80.1,81.9,798
SHIV-VANI,20141022,9.05,9.3,8.8,9.25,76899
SHIVAMAUTO,20141022,315.75,329,312.3,324.15,12694
SHIVTEX,20141022,35.5,36.5,35.5,35.7,1483
SHLAKSHMI,20141022,5.7,5.75,5.6,5.75,3948
SHOPERSTOP,20141022,581.2,587,565,570.05,11655
SHREECEM,20141022,8594.45,8606.45,8514.15,8557.1,2236
SHREERAMA,20141022,7,7,6.85,6.85,5500
SHRENUJ,20141022,57.5,57.5,53,54.3,71498
SHREYANIND,20141022,31,31.05,30.7,31.05,109
SHREYAS,20141022,82.1,86.95,81.8,84,13828
SHRIRAMCIT,20141022,1673,1693.9,1668.5,1689.3,341
SHRIRAMEPC,20141022,30.7,31.95,30.7,31.6,14620
SHYAMTEL,20141022,33.7,33.7,31.55,32.9,5254
SICAGEN,20141022,17.4,17.75,17.4,17.6,3034
SICAL,20141022,106.95,107,102.25,104,8548
SIEMENS,20141022,837,864.9,835.7,861.5,300424
SIGNETIND,20141022,264,272.7,260,263.7,6662
SIL,20141022,16.7,16.7,16.7,16.7,20
SILINV,20141022,64,75,64,74.6,602
SIMBHSUGAR,20141022,13,14.3,13,14.2,936
SIMPLEX,20141022,48.95,48.95,46.05,47.3,1874
SIMPLEXINF,20141022,250.55,251,243.05,246,34196
SINTEX,20141022,83.95,87.65,83.2,87.05,11452149
SIRPAPER,20141022,15.9,15.9,15.45,15.45,5010
SITASHREE,20141022,9.35,9.6,9.25,9.6,2200
SITICABLE,20141022,25.8,25.8,24.85,25.35,236003
SIYSIL,20141022,721.1,739.95,712.05,728.8,4775
SJVN,20141022,22.3,22.35,22.2,22.3,233833
SKFINDIA,20141022,1111,1125,1096.65,1121.9,235307
SKIL,20141022,25.05,25.9,25.05,25.7,16696
SKMEGGPROD,20141022,60.8,60.8,59,60.8,282705
SKSMICRO,20141022,319.5,321,312.35,315.9,1467850
SKUMARSYNF,20141022,4.3,4.5,4.3,4.4,633300
SMARTLINK,20141022,76.9,79.25,76.8,77.85,37058
SMLISUZU,20141022,903.2,945.25,903.2,945.25,40695
SMPL,20141022,3.25,3.25,3.05,3.1,309124
SMSPHARMA,20141022,476.45,508,476.45,503.5,6895
SNOWMAN,20141022,87.95,101.7,87.15,99.85,7669716
SOBHA,20141022,434.95,437,425.2,430.5,146990
SOLARINDS,20141022,2447.3,2449.95,2388.55,2420.5,876
SOMANYCERA,20141022,327.95,327.95,316.05,317.7,17972
SONASTEER,20141022,55.25,55.3,53.95,55.1,170257
SONATSOFTW,20141022,120.4,122.95,120,122.15,80568
SOTL,20141022,767.45,779.7,753,755.9,3137
SOUISPAT,20141022,0.3,0.3,0.25,0.25,3073304
SOUTHBANK,20141022,25.55,25.6,25.35,25.4,1485871
SPARC,20141022,189.4,193.4,188.5,191.6,199945
SPECIALITY,20141022,155.15,157.7,153.05,153.6,15913
SPENTEX,20141022,5.8,5.8,5.55,5.75,28
SPIC,20141022,24.2,24.25,23.2,23.85,362360
SPICEMOBI,20141022,29,31.95,29,29.2,10654
SPLIL,20141022,9.6,10.65,9.6,10.3,1246
SPMLINFRA,20141022,83.8,83.8,80.5,81.05,1778
SPYL,20141022,1.95,1.95,1.7,1.85,4693
SQSBFSI,20141022,602.95,604.95,587,591.75,9052
SREEL,20141022,255,257,253,253,176
SREINFRA,20141022,44.5,45.4,44.2,44.95,397347
SRF,20141022,674.9,686.5,669.1,671.05,26380
SRGINFOTEC,20141022,0.4,0.4,0.35,0.35,15452
SRHHYPOLTD,20141022,55.1,58.9,55,57.35,4415
SRSLTD,20141022,25.05,25.75,24.7,25.4,112320
SRTRANSFIN,20141022,902.05,922.95,901.05,915.4,297606
SSLT,20141022,251.6,252.95,246.6,249.75,2978808
SSWL,20141022,283,288.5,282,283.4,3551
STAR,20141022,656.5,658.85,646,649.4,94254
STARPAPER,20141022,11.95,11.95,11.95,11.95,25
STCINDIA,20141022,195.5,205.65,194.7,203.7,358782
STEL,20141022,28,28.8,27,28.45,1967
STERLINBIO,20141022,8.35,8.5,8.25,8.4,62459
STERTOOLS,20141022,343.05,350,343.05,344.5,1582
STOREONE,20141022,48.45,48.8,45.85,47.1,42778
STRTECH,20141022,70.95,71.9,69.8,70.05,354928
STYABS,20141022,559.3,565.05,558,561.85,6961
SUBEX,20141022,8.6,9,8.55,8.85,162585
SUBROS,20141022,64,67.5,63.45,66.7,78577
SUDAR,20141022,34.75,37.9,34.75,35.45,92680
SUDARSCHEM,20141022,84.75,85.95,83.95,84.4,28671
SUJANATWR,20141022,14.5,15,14.5,14.75,48627
SUJANAUNI,20141022,2.2,2.25,2.1,2.1,266193
SUMEETINDS,20141022,14.45,14.75,14.3,14.4,10490
SUMMITSEC,20141022,289.55,296.9,288,289.7,26973
SUNCLAYLTD,20141022,1580,1650,1555.8,1612.25,1135
SUNDARAM,20141022,1.35,1.5,1.3,1.5,321709
SUNDARMFIN,20141022,1345,1345,1303,1316.05,3482
SUNDRMBRAK,20141022,270.95,274.95,267.1,269.4,487
SUNDRMFAST,20141022,155.9,155.9,149.25,150,571997
SUNFLAG,20141022,28,29.4,28,28.35,28556
SUNILHITEC,20141022,138.1,142.7,138.1,141.4,27847
SUNPHARMA,20141022,806,815,797.35,806.25,1356157
SUNTECK,20141022,302.45,302.6,295.55,299.55,11611
SUNTV,20141022,312,318.1,307.1,309.15,854389
SUPER,20141022,333,333,320,320,2
SUPERHOUSE,20141022,240.1,253.65,240.1,251.95,2744
SUPERSPIN,20141022,6.8,7.15,6.75,6.8,1330
SUPPETRO,20141022,75,78.75,74.7,77.35,18742
SUPRAJIT,20141022,116.05,118.8,115.2,117.1,18152
SUPREMEIND,20141022,597,604,596,598.85,64564
SUPREMEINF,20141022,311.55,326,310,320.45,1558
SUPREMETEX,20141022,13.85,14,13.75,14,59867
SURANACORP,20141022,17,17,17,17,200
SURANAT&P,20141022,49.2,55,41.05,43.05,66235
SURANAVEL,20141022,98,99,94.9,97.65,29189
SURYAJYOTI,20141022,9,9.05,9,9.05,3000
SURYALAXMI,20141022,114.55,114.9,108.6,112.55,7420
SURYAROSNI,20141022,89.5,92,89,90.05,62005
SUTLEJTEX,20141022,350,358,348.5,353.95,4767
SUVEN,20141022,184.95,190,183.1,186.4,671838
SUZLON,20141022,11.1,11.55,10.85,11.25,11117464
SWANENERGY,20141022,55.75,56.2,55,55.15,357579
SWARAJENG,20141022,975,985.05,965.55,976.5,1592
SWELECTES,20141022,422,422,410,411.5,2069
SYMPHONY,20141022,1625,1672,1625,1652.3,15527
SYNCOM,20141022,5.9,6,5.85,6,104877
SYNDIBANK,20141022,118.4,118.9,115.8,117.45,1296301
TAINWALCHM,20141022,24,25.2,24,25.2,1535
TAJGVK,20141022,103.05,103.8,100.55,102.15,16410
TAKE,20141022,38.5,39.25,38.5,38.65,10841
TALBROAUTO,20141022,101.55,105.75,100.5,101.05,34473
TALWALKARS,20141022,199.7,199.7,197,198.1,17189
TANFACIND,20141022,15.5,15.5,15.5,15.5,50
TANLA,20141022,16.5,17,15.6,16.1,490577
TANTIACONS,20141022,20.7,22,20,20.1,4565
TARAJEWELS,20141022,94,98,94,95.65,1847
TARAPUR,20141022,8.25,8.25,8.1,8.25,2350
TARMAT,20141022,23.75,23.75,23.75,23.75,135
TATACHEM,20141022,394.5,408.7,393.25,406,776592
TATACOFFEE,20141022,946.9,946.9,922.6,925.05,75287
TATACOMM,20141022,378.9,383.6,376.65,381.55,229009
TATAELXSI,20141022,605.7,609,500,604.1,270713
TATAGLOBAL,20141022,156.8,157.5,155.5,156.5,2010555
TATAINVEST,20141022,551.75,557,549,554.6,16449
TATAMETALI,20141022,132.55,154.4,132.1,153.15,7553166
TATAMOTORS,20141022,508.65,520.5,508.65,519.15,5780947
TATAMTRDVR,20141022,321.05,324,318.05,322.85,2758845
TATAPOWER,20141022,88.75,88.85,87,87.85,2251508
TATASPONGE,20141022,772.7,780,745.55,751.6,589447
TATASTEEL,20141022,461,462.85,454.3,457.15,4022132
TBZ,20141022,162.65,166.8,160.3,164.05,271742
TCI,20141022,191,200,191,194.9,196229
TCIDEVELOP,20141022,228,228,228,228,50
TCIFINANCE,20141022,30.15,31.2,29.2,29.4,8208
TCS,20141022,2485,2489,2445.1,2451.85,1033832
TDPOWERSYS,20141022,337.05,348,337,344.95,9099
TECHM,20141022,2349.75,2367.25,2323,2334.75,628285
TECHNO,20141022,272.15,279,265.45,274.1,4465
TECHNOFAB,20141022,118.45,118.5,116.4,117.55,93
TECPRO,20141022,10.9,11,10.65,11,16521
TEXINFRA,20141022,40.85,42,40.85,41.35,58966
TEXMOPIPES,20141022,16.2,16.4,15.9,16,82541
TEXRAIL,20141022,89.6,90.9,88.5,89.85,609555
TFCILTD,20141022,43,43.7,42.6,43.05,213569
TFL,20141022,7,7.7,6.5,7,12345
TGBHOTELS,20141022,58,58,57,57,1079
THANGAMAYL,20141022,183.5,183.5,178.5,181,532
THEBYKE,20141022,158.65,160.75,158.15,158.95,150346
THEMISMED,20141022,135.05,136.7,133.2,136.35,1830
THERMAX,20141022,895,906.4,872.65,884.95,14454
THIRUSUGAR,20141022,48.5,49.7,48.3,48.95,13864
THOMASCOOK,20141022,154.9,155.6,150.25,151.5,210851
THOMASCOTT,20141022,9.9,10,9.9,10,325
TI,20141022,40.6,40.9,39.9,40.55,323507
TIDEWATER,20141022,15024.65,15087,14900.95,15021.75,374
TIIL,20141022,185.05,196.95,181.85,195.35,15200
TIJARIA,20141022,3.25,3.25,3.25,3.25,992
TIL,20141022,380,385.8,375,380.35,2090
TIMBOR,20141022,5.2,5.3,5.1,5.3,3910
TIMESGTY,20141022,27.2,29.9,27.2,29.6,474
TIMETECHNO,20141022,48.35,48.35,46.5,47.25,152426
TIMKEN,20141022,392,399.8,389.1,392.35,85528
TINPLATE,20141022,75.9,79.15,75.25,77.55,644178
TIPSINDLTD,20141022,53.5,54.4,50.35,52.55,2998
TIRUMALCHM,20141022,99.7,100.75,99.15,99.8,8658
TITAN,20141022,393,396.6,391.65,394.9,536847
TNPETRO,20141022,13.05,13.5,13.05,13.1,8172
TNPL,20141022,137.3,138.8,136,138.05,29969
TNTELE,20141022,5.15,5.15,5.15,5.15,20
TOKYOPLAST,20141022,29.4,31.95,27,31.95,17718
TORNTPHARM,20141022,839,854.5,833,850.3,75722
TORNTPOWER,20141022,158.45,158.85,152.55,154.1,440956
TREEHOUSE,20141022,471.95,474.85,463.25,466.8,49658
TRENT,20141022,1364.85,1387,1336.05,1342.65,12456
TRF,20141022,288.05,306,286.1,298.25,51470
TRIDENT,20141022,31.75,31.95,30.7,31.7,324986
TRIGYN,20141022,48.65,48.65,45.9,46.55,33258
TRIL,20141022,147.35,152.9,141.1,148.15,13021
TRITURBINE,20141022,89.95,91.9,87.15,91.05,33799
TRIVENI,20141022,22.2,22.75,22.2,22.45,26836
TTKHEALTH,20141022,767,777,752.05,756.25,10037
TTKPRESTIG,20141022,3895,3940,3880.15,3898.85,4225
TTL,20141022,51.6,51.85,49.3,49.7,15928
TTML,20141022,8.95,9.15,8.95,9.05,738688
TUBEINVEST,20141022,333.9,348.8,332,345.25,224525
TULSI,20141022,4,4.2,3.95,4.05,8829
TULSYAN,20141022,22.95,24.15,22.95,24,1806
TV18BRDCST,20141022,27.95,28.55,27.7,28.05,2518380
TVSELECT,20141022,42.5,42.5,39.6,41.9,15121
TVSMOTOR,20141022,263.3,263.55,253.5,255.1,3558349
TVSSRICHAK,20141022,1050.05,1142,1050.05,1116.7,16576
TVTODAY,20141022,210.55,214.6,210.5,213.55,183777
TWILITAKA,20141022,3.9,4.05,3.85,3.95,1618
TWL,20141022,218.3,223.5,216,220.25,46276
UBHOLDINGS,20141022,26.45,26.45,25.75,25.95,164281
UBL,20141022,679,687.95,675,680.35,47363
UCALFUEL,20141022,77.3,80.05,77.25,79.7,9491
UCOBANK,20141022,82.3,82.4,80.4,81.35,2021952
UFLEX,20141022,150.1,151.7,149,150.4,134267
UGARSUGAR,20141022,10.3,10.55,10,10.3,10151
UJAAS,20141022,19.25,22.6,19,20.5,1579551
ULTRACEMCO,20141022,2417,2428.85,2397.5,2401.2,460297
UMESLTD,20141022,4.25,4.25,4.25,4.25,28
UNICHEMLAB,20141022,200.95,200.95,193.35,198.35,149327
UNIENTER,20141022,27.2,28.7,26.6,27.15,7262
UNIONBANK,20141022,222.25,224.25,217.1,221.45,2764889
UNIPLY,20141022,7,7,7,7,104
UNITECH,20141022,17.85,18,17.4,17.6,33686068
UNITEDBNK,20141022,41.05,41.3,40.15,40.4,374518
UNITY,20141022,23.25,23.8,22.8,23.65,69391
UNIVCABLES,20141022,52.2,54.2,51.5,53.3,3409
UPL,20141022,330,336.5,327.7,335.65,1722355
USHAMART,20141022,25.4,27.85,25.4,27.85,662211
USHERAGRO,20141022,43.05,44.65,43,44.3,95001
UTTAMSTL,20141022,71.55,71.85,70.65,71,45614
UTTAMSUGAR,20141022,16.05,16.05,15.5,16,413
UTTAMVALUE,20141022,7.35,7.45,7.25,7.3,24554
V2RETAIL,20141022,30.8,31.45,29.35,29.35,13938
VADILALIND,20141022,196.05,203,195,198.65,2654
VAIBHAVGBL,20141022,770,800,770,798.75,14775
VAKRANGEE,20141022,130.9,131.7,128.1,129.3,167084
VALECHAENG,20141022,64.2,65.3,64.15,64.8,9953
VALUEIND,20141022,10.6,11.4,10.4,11.25,4167
VARDHACRLC,20141022,20.8,21.3,20.55,20.65,21022
VARDMNPOLY,20141022,48,49.8,48,49.55,929
VARUNSHIP,20141022,7.05,7.05,6.7,6.85,201996
VASCONEQ,20141022,28.85,28.85,27.1,27.2,1755
VASWANI,20141022,3.3,3.3,3.05,3.05,872
VENKEYS,20141022,496.8,513.65,494.55,498.95,26926
VENUSREM,20141022,256.1,259.25,255.25,257.1,41255
VESUVIUS,20141022,672,689.5,671,676.4,906
VGUARD,20141022,895.05,905,883,894.25,9359
VHL,20141022,740,790,740,790,80
VICEROY,20141022,18.65,19.35,18.4,18.95,50864
VIDEOIND,20141022,165,165.9,164.5,165.05,76895
VIJAYABANK,20141022,46.95,47.3,46.4,46.5,222857
VIJSHAN,20141022,13.1,13.15,13,13,5601
VIKASGLOB,20141022,16,16.15,15.15,16.15,558321
VIMALOIL,20141022,190.5,225,189,204.5,34447
VIMTALABS,20141022,89.05,95.85,88,92.3,141727
VINATIORGA,20141022,420.05,437,420.05,434.85,261187
VINDHYATEL,20141022,462,494.9,462,478.75,2380
VINYLINDIA,20141022,41.8,41.8,40,40,5684
VIPIND,20141022,116.95,119.35,115.6,118.1,439008
VIPUL,20141022,33.6,34.25,33,33.8,10000
VISAKAIND,20141022,117.35,117.35,113.7,114.35,10911
VISASTEEL,20141022,19.95,19.95,19,19.1,14784
VISESHINFO,20141022,0.25,0.25,0.2,0.2,739340
VIVIDHA,20141022,540.05,561.45,536.05,536.25,9622
VIVIMEDLAB,20141022,377.05,394.2,377,380.95,31705
VKSPL,20141022,0.35,0.35,0.3,0.3,3925840
VLSFINANCE,20141022,27,27.9,26.95,27.35,9641
VMART,20141022,569.7,637.4,566,576.65,32726
VOLTAMP,20141022,658.05,668.95,658,665.1,847
VOLTAS,20141022,236.4,243,235.35,242,2502941
VSSL,20141022,34,36.1,34,36.1,32
VSTIND,20141022,1710.05,1725,1685,1721.45,3056
VSTTILLERS,20141022,1596.05,1609.35,1420,1445.3,24527
VTL,20141022,416.05,418.75,410.15,411.5,19487
VTMLTD,20141022,22.45,23.4,22.45,23,351
WABAG,20141022,1613,1619.65,1588,1594.8,10832
WABCOINDIA,20141022,3693.9,3750,3674.95,3724.2,2267
WALCHANNAG,20141022,106.8,109.4,106.1,108.65,194148
WANBURY,20141022,43.75,45.45,43.75,44.55,20159
WEBELSOLAR,20141022,13,13.65,12.7,13.25,3494
WEIZFOREX,20141022,184.85,190.35,183.5,184,4505
WEIZMANIND,20141022,9.65,11.2,9.65,10.85,31
WELCORP,20141022,78.1,80,77.75,78.5,159498
WELENTRP,20141022,198,208,198,204.1,4487
WELINV,20141022,28.3,29.25,28.3,29.25,1030
WELPROJ,20141022,22,22.5,21.5,21.95,4528
WELSPUNIND,20141022,284.05,293.4,279.95,282.5,31492
WENDT,20141022,1500,1520.05,1499,1520,19
WHEELS,20141022,884.65,889,867.1,871.25,4979
WHIRLPOOL,20141022,420,441.35,420,438.75,131225
WILLAMAGOR,20141022,53.5,54.95,52.7,53.9,1270
WINDMACHIN,20141022,30.85,31.95,30.05,30.8,10886
WINSOME,20141022,2,2.1,1.95,2,46067
WINSOMEDJ,20141022,1.4,1.4,1.3,1.4,547526
WIPRO,20141022,582.8,586.75,576,583.65,1256537
WOCKPHARMA,20141022,748,757.8,742,746.9,465022
WONDERLA,20141022,318,318.85,313.2,314.95,119456
WSI,20141022,13.05,13.05,13.05,13.05,117
WSTCSTPAPR,20141022,57.5,58.15,56.3,57.05,51555
WYETH,20141022,1040.05,1044,1019.3,1026.6,1127
XCHANGING,20141022,35,37.15,35,35.9,1019
XLENERGY,20141022,2.65,3,2.65,2.8,6930
XPROINDIA,20141022,37.5,39.8,37.35,38,2395
YESBANK,20141022,629,631,615.65,621.2,1222434
ZANDUREALT,20141022,2200,2214.95,2170,2177,6840
ZEEL,20141022,337,345.75,333.95,339.7,2419758
ZEELEARN,20141022,35.85,36.8,34.5,34.8,298122
ZEEMEDIA,20141022,17.5,17.5,16.9,17.05,424624
ZENITHBIR,20141022,1.05,1.1,1.05,1.1,5446
ZENITHCOMP,20141022,5.5,5.5,5.5,5.5,428
ZENSARTECH,20141022,624.75,625,595,601.15,50349
ZICOM,20141022,112,112.5,109.45,109.75,54571
ZODIACLOTH,20141022,391.05,398,391,391.1,188
ZODJRDMKJ,20141022,37,37,37,37,59
ZUARI,20141022,199,200.9,196,197.2,531
ZUARIGLOB,20141022,89.5,90.65,89.25,90,3440
ZYDUSWELL,20141022,640,640,630,633.35,3523
ZYLOG,20141022,7.5,7.5,7.2,7.25,88963
NSENIFTY,20141022,7997.80,8005.00,7974.55,7995.90,151104463,0
NIFTYJUNIOR,20141022,17091.85,17181.20,17091.85,17162.55,65917673,0
BANKNIFTY,20141022,16570.40,16572.50,16365.60,16444.70,22170074,0
NSE100,20141022,7939.65,7951.25,7921.15,7942.95,217022136,0
NSEMIDCAP,20141022,11405.30,11443.85,11392.50,11432.80,177172585,0
NSEIT,20141022,10835.40,10835.40,10749.10,10767.40,10032821,0
NSE500,20141022,6431.40,6441.70,6418.55,6436.55,558154555,0
NSEDEFTY,20141022,-,-,-,4524.48,-,0
MIDCAP50,20141022,3193.60,3202.75,3180.60,3198.65,142917680,0
VIX,20141022,13.33,13.33,12.04,13.03,0,0
20MICRONS,20141023,31.75,32,30.7,31.3,17929
3IINFOTECH,20141023,7.7,7.7,7.45,7.55,149265
3MINDIA,20141023,6098.95,6215,6080,6181.1,781
8KMILES,20141023,770.1,770.1,754,770.1,31405
A2ZMES,20141023,21.1,21.1,21.1,21.1,9594
AARTIDRUGS,20141023,680,700,676,694.35,7988
AARTIIND,20141023,277.2,280,271,274.3,8224
AARVEEDEN,20141023,49.8,49.8,47,47.65,1500
ABAN,20141023,602.1,603,596,598,135900
ABB,20141023,1112.05,1130,1112.05,1122.3,19845
ABBOTINDIA,20141023,3118.95,3120,3061.25,3104.45,862
ABCIL,20141023,258,263.5,252,260.9,13030
ABGSHIP,20141023,226.75,226.75,225.5,226.35,14480
ABIRLANUVO,20141023,1690,1703.05,1690,1696.35,37466
ACC,20141023,1480.1,1485,1477.8,1483.45,28671
ACCELYA,20141023,785,804.95,780.05,789.8,11478
ACE,20141023,30.4,30.8,29.8,30.7,107936
ACROPETAL,20141023,4.2,4.2,4.2,4.2,37041
ADANIENT,20141023,477,477,472.2,473.95,159156
ADANIPORTS,20141023,270.05,271.4,269.05,270,296522
ADANIPOWER,20141023,45.85,46.1,45.55,45.9,1149098
ADFFOODS,20141023,65.5,67.3,65,66.3,43497
ADHUNIK,20141023,41.4,41.4,39.15,40.55,1935
ADORWELD,20141023,228,234.6,224.2,228.25,1476
ADSL,20141023,18.5,18.5,17.8,18.1,4536
ADVANTA,20141023,307,319.9,306.95,317.6,5691
AEGISCHEM,20141023,339,350,339,346.1,11382
AFL,20141023,66.95,66.95,64.05,64.5,331
AFTEK,20141023,4.5,4.75,4.5,4.75,13475
AGARIND,20141023,93.5,93.5,88,90.6,517
AGCNET,20141023,69.35,69.35,65.3,67.85,679
AGRODUTCH,20141023,3,3.2,3,3.15,3422
AHLEAST,20141023,176.1,182.95,175,177.45,358
AHLUCONT,20141023,150,160,150,153.3,13636
AHLWEST,20141023,115,115,107,107,160
AHMEDFORGE,20141023,381.1,388.5,380,386.7,65363
AIAENG,20141023,910,910,901.75,907.8,3987
AIL,20141023,490.1,496.3,490.1,491.65,8105
AJANTPHARM,20141023,1828.4,1840,1810.05,1821.9,5473
AJMERA,20141023,134.2,140.95,134.2,137.25,5801
AKSHOPTFBR,20141023,17.1,17.6,17.1,17.45,19535
AKZOINDIA,20141023,1296,1342,1296,1331.15,20424
ALBK,20141023,107.5,107.9,107,107.35,323834
ALCHEM,20141023,43.3,43.5,42,42.45,4560
ALEMBICLTD,20141023,46.55,46.55,46.55,46.55,55516
ALICON,20141023,168,168,160,162.45,3407
ALKALI,20141023,22.9,22.9,21.25,21.6,1455
ALKYLAMINE,20141023,380,384.65,372.05,378.6,1180
ALLCARGO,20141023,240,240,235.3,238.45,14695
ALLSEC,20141023,22,23.65,21.9,22.75,696
ALMONDZ,20141023,21.45,21.45,19.75,20.2,13757
ALOKTEXT,20141023,12.1,12.15,11.9,12,2889532
ALPA,20141023,16.9,17.3,16.5,16.95,16370
ALPHAGEO,20141023,531.05,546,526.7,538,7819
ALSTOMT&D,20141023,369.95,372,365,367.5,12200
AMARAJABAT,20141023,634.95,636.8,623.35,628.05,18475
AMBIKCO,20141023,474.95,474.95,442,448,1303
AMBUJACEM,20141023,218,218.45,217,217.55,138187
AMDIND,20141023,24.25,26.9,24.25,26.1,2192
AMLSTEEL,20141023,8.8,8.8,8.8,8.8,11
AMRUTANJAN,20141023,290.7,292.4,287,290.55,51208
AMTEKAUTO,20141023,166.45,171.5,166,169.35,479967
AMTEKINDIA,20141023,94.85,95.35,94.35,94.65,87839
AMTL,20141023,14,15.45,14,14.4,2700
ANANTRAJ,20141023,50.1,50.15,49.55,49.95,118369
ANDHRABANK,20141023,76,76.4,75.3,75.6,415776
ANDHRACEMT,20141023,9.55,9.95,9.5,9.8,17077
ANDHRSUGAR,20141023,133.15,137,133.15,136,8213
ANGIND,20141023,30.5,30.5,29.15,29.2,99
ANIKINDS,20141023,31,31,29.2,30.95,19
ANKITMETAL,20141023,6.8,7.2,6.8,7.05,5995
ANSALAPI,20141023,28.9,30,28.55,29.25,60711
ANSALHSG,20141023,29.8,29.9,28.8,29.15,5851
ANTGRAPHIC,20141023,0.2,0.25,0.2,0.2,1000
APARINDS,20141023,381.95,391.9,377.05,388.95,44128
APCOTEXIND,20141023,350,353.9,344,351.6,4195
APLAPOLLO,20141023,320,323,311.6,319.65,3556
APLLTD,20141023,422,428,422,422.95,85350
APOLLOHOSP,20141023,1070,1077.95,1065.2,1071.15,13313
APOLLOTYRE,20141023,221.45,221.45,218.6,219.1,452486
APTECHT,20141023,78.95,79.6,78.5,79.15,45501
ARCHIDPLY,20141023,24.8,25.35,23.55,24.8,9225
ARCHIES,20141023,28.3,28.8,28.1,28.5,96133
ARCOTECH,20141023,371,381,371,379.9,16960
ARIES,20141023,86.8,87,85.35,86.8,2876
AROGRANITE,20141023,81.1,83.5,81.1,82.8,10099
ARROWTEX,20141023,12.4,12.4,11.7,11.8,510
ARSHIYA,20141023,16.7,18.25,16.7,18.25,10721
ARSSINFRA,20141023,37.95,40.5,37.05,40.5,84386
ARVIND,20141023,298.4,298.7,296.1,297.1,323086
ARVINDREM,20141023,41.95,45.25,41.9,44.7,2076155
ASAHIINDIA,20141023,115,118,115,117.3,77668
ASAHISONG,20141023,141.5,141.55,139.3,140.85,9296
ASAL,20141023,56.6,56.85,54.5,55.75,290
ASHAPURMIN,20141023,69.4,69.65,68,69.45,34211
ASHIANA,20141023,180.4,181,170,177,19242
ASHIMASYN,20141023,8.4,8.4,8.25,8.25,101
ASHOKA,20141023,128,132.4,128,130.8,28137
ASHOKLEY,20141023,45,45.95,44.65,45.75,6681270
ASIANHOTNR,20141023,132,132,126,129,880
ASIANPAINT,20141023,650,655.5,650,652.45,241863
ASIANTILES,20141023,130.6,130.65,125.5,129.55,93170
ASSAMCO,20141023,4.45,4.6,4.45,4.55,196855
ASTEC,20141023,71.8,73.5,71.5,72.05,115764
ASTRAL,20141023,385.1,395,379.05,391.7,4987
ASTRAMICRO,20141023,116.8,119,115.5,118.1,380937
ASTRAZEN,20141023,836,842,834,839,1457
ATFL,20141023,581,588.9,581,585.25,1861
ATLANTA,20141023,67.35,68.05,66.35,66.8,39008
ATLASCYCLE,20141023,258.85,261,257.1,259.15,7925
ATUL,20141023,1279,1282.7,1270,1275.6,2793
ATULAUTO,20141023,378.65,392.95,378,379.4,48992
AURIONPRO,20141023,264.9,283.3,264.9,275.2,30782
AUROPHARMA,20141023,974.4,974.4,960.5,964.35,225188
AUSTRAL,20141023,0.7,0.75,0.65,0.7,17852
AUTOAXLES,20141023,669.8,669.8,654.95,657.95,456
AUTOIND,20141023,89.5,90.55,88.85,90.2,28864
AUTOLITIND,20141023,26.5,28.4,25.5,27.8,8389
AVANTI,20141023,1588,1588,1520.95,1539.05,4545
AVTNPL,20141023,39,39.8,38.5,39.45,45889
AXISBANK,20141023,427,427,423,423.75,629020
AXISCADES,20141023,123,126,121.8,123.5,15797
AXISGOLD,20141023,2624.95,2669.5,2610,2628.7,167
BAFNAPHARM,20141023,29.95,29.95,28.5,29.3,3642
BAGFILMS,20141023,3.65,3.7,3.6,3.65,45058
BAJAJ-AUTO,20141023,2499.95,2541,2490,2529.7,53667
BAJAJCORP,20141023,287.9,289.1,285,287.8,26052
BAJAJELEC,20141023,280.95,282.45,279.1,280.8,26896
BAJAJFINSV,20141023,1046.5,1046.5,1015.95,1035.25,17420
BAJAJHIND,20141023,18.9,19.2,18.9,19.1,310549
BAJAJHLDNG,20141023,1424.95,1432,1402,1415.3,1182
BAJFINANCE,20141023,2723.9,2735,2709.95,2726.35,2951
BALAJITELE,20141023,80.7,82.8,80,80.35,128224
BALAMINES,20141023,80.4,81.7,78.7,79.7,6006
BALKRISIND,20141023,757.9,762.6,743.9,750.15,7974
BALLARPUR,20141023,16.5,16.65,16.45,16.55,142666
BALMLAWRIE,20141023,584,588.1,576.2,579.9,10955
BALPHARMA,20141023,69.5,69.5,68,68.65,2301
BALRAMCHIN,20141023,56,56.8,55.8,56.35,84736
BANARBEADS,20141023,42.5,46.9,40.6,42.25,625
BANARISUG,20141023,1275.1,1275.5,1260,1260,125
BANCOINDIA,20141023,149.9,150.95,148.7,150.15,21202
BANKBARODA,20141023,892.5,893.4,887,889.2,78222
BANKBEES,20141023,1659.8,1660,1654,1657.54,819
BANKINDIA,20141023,268.6,269.95,265.65,266.95,246624
BANSWRAS,20141023,81,83,80.15,83,506
BARTRONICS,20141023,10.55,10.55,9.9,10.35,9862
BASF,20141023,1195,1240,1195,1235.7,11828
BASML,20141023,133,133,131,132,271
BATAINDIA,20141023,1260.55,1266,1248.05,1255.05,20771
BAYERCROP,20141023,2279.85,2322,2236.5,2291.15,2576
BBL,20141023,546,563,546,561.05,396
BBTC,20141023,247.5,247.5,243,246.8,18177
BECREL,20141023,3.65,3.65,3.65,3.65,3000
BEDMUTHA,20141023,18.55,18.9,17.75,18.8,6675
BEL,20141023,2084.4,2084.4,2026.6,2057.05,8073
BEML,20141023,653.8,658.1,642.8,648.1,92664
BEPL,20141023,14.5,17,13.45,14.65,818
BERGEPAINT,20141023,364.75,366,362.1,365.4,51870
BFINVEST,20141023,107.9,107.9,104.9,105.8,6811
BFUTILITIE,20141023,653.3,662.7,643.6,655.5,88400
BGLOBAL,20141023,3.5,3.5,3.4,3.5,3500
BGRENERGY,20141023,157,158.1,154,156.8,57999
BHAGYNAGAR,20141023,19.9,21.15,18.5,18.8,12080
BHARATFORG,20141023,765,771.85,760,768.6,151149
BHARATGEAR,20141023,72.9,72.9,71.1,72.35,3362
BHARATRAS,20141023,686.8,693,640,685.6,329
BHARTIARTL,20141023,411,411.8,407.5,410.25,147416
BHARTISHIP,20141023,35.8,35.8,33,34.65,7660
BHEL,20141023,243,243.85,239.7,240.4,555587
BHUSANSTL,20141023,108,108.25,106.3,107.8,87552
BIL,20141023,371.25,393.5,365.2,372.05,10746
BILENERGY,20141023,1.7,1.7,1.7,1.7,100
BIMETAL,20141023,328,331,321,327.75,871
BINANIIND,20141023,116,116.8,114,114.9,25178
BINDALAGRO,20141023,30,30.7,29.75,30.3,26343
BIOCON,20141023,479.9,481.9,477.5,479.95,98999
BIRLACORPN,20141023,491.95,500,488.05,495.65,6995
BIRLACOT,20141023,0.1,0.15,0.1,0.15,178755
BIRLAERIC,20141023,75.95,78.55,75.5,78.5,48623
BIRLAMONEY,20141023,27.9,28.5,25.2,27.6,79593
BLISSGVS,20141023,60.5,61.55,59.3,59.8,22330
BLKASHYAP,20141023,13.85,14.75,13.85,14.6,56505
BLUEDART,20141023,5329,5385,5311.75,5367.1,1439
BLUESTARCO,20141023,341.9,341.9,335.05,337.8,6037
BLUESTINFO,20141023,229.9,231.3,226.55,229.9,12446
BODALCHEM,20141023,28.35,28.35,28.35,28.35,7145
BOMDYEING,20141023,65.65,66.4,65.65,66.2,193707
BOSCHLTD,20141023,15050.05,15300,14900,15003,1393
BPCL,20141023,692.5,692.9,690,691.1,83152
BPL,20141023,18.75,19.6,18.75,19.3,14724
BRANDHOUSE,20141023,1.9,1.95,1.9,1.9,9658
BRFL,20141023,151.75,151.75,144.1,146.05,432
BRIGADE,20141023,134.45,134.45,130,131.2,8819
BRITANNIA,20141023,1405.5,1467.8,1405.5,1446,26224
BROOKS,20141023,39.8,39.8,38.1,38.9,12884
BSELINFRA,20141023,2.3,2.75,2.3,2.65,9925
BSL,20141023,27.8,29.3,27.8,27.8,152
BSLGOLDETF,20141023,2570,2700,2570,2617.55,21
BSLIMITED,20141023,24.65,25,22.6,22.8,74189
BSLNIFTY,20141023,77.99,77.99,76.15,77.52,180
BURNPUR,20141023,12.5,13.3,12.5,12.8,73056
BUTTERFLY,20141023,279.7,279.9,270,273.2,623
BVCL,20141023,14.25,14.25,13.35,13.65,550
CADILAHC,20141023,1387,1387,1352.3,1376.85,9934
CAIRN,20141023,289.65,291.95,288.5,289.05,414432
CANBK,20141023,388.5,388.7,385.5,386.4,158545
CANDC,20141023,48.5,49,46.5,46.9,1351
CANFINHOME,20141023,491.1,498,491.1,496.6,14237
CANTABIL,20141023,24.5,27.5,24.5,25.35,368
CAPF,20141023,304.8,305.7,300.45,302.15,232238
CAPLIPOINT,20141023,448.7,450,412.1,426.9,11666
CARBORUNIV,20141023,194,197.8,193.65,194.8,10052
CAREERP,20141023,120,120,117.75,119.3,24
CARERATING,20141023,1382,1382,1349,1355.5,9226
CASTROLIND,20141023,418.5,431.05,418,428.7,96402
CCCL,20141023,7,7,6.05,6.1,33278
CCL,20141023,124.4,124.9,122.6,123.35,226032
CEATLTD,20141023,892,894,873.2,879.9,157083
CEBBCO,20141023,19,20.25,18.9,19.15,17713
CELEBRITY,20141023,18,18.5,18,18.25,4770
CELESTIAL,20141023,29,29.2,28.8,28.95,18495
CENTENKA,20141023,158,158,156.05,157.05,4957
CENTEXT,20141023,2.1,2.1,1.8,1.95,3316
CENTRALBK,20141023,62.65,63,62.5,62.75,102781
CENTUM,20141023,476.45,476.45,470.25,471.85,11047
CENTURYPLY,20141023,116.85,121,115.6,117.55,61652
CENTURYTEX,20141023,537,538.8,534,535.65,66451
CERA,20141023,1693,1693.7,1671.35,1689.4,1796
CEREBRAINT,20141023,11.3,11.3,10.5,10.9,2150
CESC,20141023,679.9,686,675.2,683.65,79149
CGCL,20141023,213,219.95,213,216.35,3164
CHAMBLFERT,20141023,60.25,61.5,60.25,61.05,57220
CHEMFALKAL,20141023,105.85,108.45,105.5,107.65,3491
CHENNPETRO,20141023,105.9,106.6,103.8,105.05,316795
CHESLINTEX,20141023,7.5,8.5,6.95,8.5,51358
CHOLAFIN,20141023,489.85,490,480.05,485.3,1697
CHROMATIC,20141023,4.5,4.75,4.5,4.55,33152
CIGNITITEC,20141023,500,500,490,493.3,12330
CIMMCO,20141023,39.8,46.5,39.8,45,255
CINELINE,20141023,11.65,14.5,11.65,13,5200
CINEVISTA,20141023,4.15,4.15,4.15,4.15,100
CIPLA,20141023,631.75,634.85,625.55,628.45,216487
CLASSIC,20141023,2.1,2.1,2.1,2.1,50
CLNINDIA,20141023,1000,1008.35,991,1003.7,4910
CLUTCHAUTO,20141023,23.25,24.5,22.5,24,3203
CMAHENDRA,20141023,10.8,11.9,10.8,11.55,455398
CMC,20141023,1860,1885,1860,1880.65,11296
CNOVAPETRO,20141023,16.1,16.1,16,16,100
COALINDIA,20141023,355,356.6,351,352.3,234439
COLPAL,20141023,1726.1,1726.5,1716.2,1722.6,12884
COMPUAGE,20141023,177.7,178,163,171.95,16525
COMPUSOFT,20141023,11.85,11.9,11.25,11.55,5106
CONCOR,20141023,1325.95,1343.2,1321,1331.9,6605
CONSOFINVT,20141023,47.3,50.5,47,47.75,1537
CORDSCABLE,20141023,25.5,26.95,24.35,25.55,401
COREEDUTEC,20141023,10.3,10.6,10.3,10.5,367612
COROENGG,20141023,48.8,49.6,48.4,49.3,767
COROMANDEL,20141023,299.95,302.95,296.5,300.7,14505
CORPBANK,20141023,329,331.5,329,329.75,8177
COSMOFILMS,20141023,105.05,106.5,105,105.55,10363
COUNCODOS,20141023,2.1,2.1,2.1,2.1,1100
COX&KINGS,20141023,292,299.3,292,297.75,138872
CPSEETF,20141023,25.5,25.55,25.22,25.38,90623
CRISIL,20141023,1835,1863,1834.6,1857.55,5935
CROMPGREAV,20141023,189.05,189.4,187.15,188.5,638718
CTE,20141023,5.85,5.85,5.85,5.85,20
CUB,20141023,83,83.25,82.65,83,77400
CUMMINSIND,20141023,708,709,692.15,697.95,24159
CYBERTECH,20141023,41.6,42.25,40.55,41.05,16204
CYIENT,20141023,450,454.95,445.1,451.8,12834
DAAWAT,20141023,114.8,115,111.75,113.6,1707
DABUR,20141023,217,217,215.05,215.85,81658
DALMIABHA,20141023,430,430,422.5,423.35,4027
DALMIAREF,20141023,134,134.6,130.1,133.25,434
DALMIASUG,20141023,20.95,21.75,20.4,21.65,4178
DATAMATICS,20141023,72.35,76.95,72.35,75.75,17880
DBCORP,20141023,361.05,364.9,353.15,358.85,3445
DBREALTY,20141023,61.3,61.5,60.25,61.05,46066
DBSTOCKBRO,20141023,65.35,65.35,65.3,65.35,16045
DCBBANK,20141023,87.1,88.5,86.7,87.8,357713
DCM,20141023,78.55,78.75,76.75,77.55,8427
DCMSHRIRAM,20141023,218.5,218.5,211.5,214.55,5740
DCW,20141023,24.25,24.4,24,24.3,161366
DECCANCE,20141023,389.9,390,380.2,380.85,420
DECOLIGHT,20141023,2.15,2.55,2.15,2.55,885
DEEPAKFERT,20141023,158,160.6,158,159.25,17588
DEEPAKNTR,20141023,69.15,72.25,69.15,70.8,8403
DEEPIND,20141023,72.5,73.5,71.6,72.4,1682
DELTACORP,20141023,91.3,92.5,91,91.85,1044248
DEN,20141023,181.25,186.4,176.3,180.85,95811
DENABANK,20141023,61.4,62,61.05,61.7,337105
DENORA,20141023,158,171.9,158,164.55,664
DHAMPURSUG,20141023,47.4,47.8,47,47.6,11973
DHANBANK,20141023,44.85,45,44.45,44.8,93523
DHANUKA,20141023,494.9,501,491,494.7,10892
DHARSUGAR,20141023,19.5,21.65,19.5,21,702
DHFL,20141023,364,374.9,363.2,370.6,561412
DIAPOWER,20141023,125,129,125,127.7,168673
DICIND,20141023,371.5,398.7,371.5,391,26880
DIGJAM,20141023,7.55,7.55,7.3,7.35,76243
DISHMAN,20141023,154.8,158.4,154.15,157.55,289334
DISHTV,20141023,56.7,57,56.2,56.6,227462
DIVISLAB,20141023,1783,1818,1783,1810.95,29652
DLF,20141023,121.3,121.6,119.2,119.95,1885529
DLINKINDIA,20141023,123,124.25,119.05,120.3,41041
DOLPHINOFF,20141023,166.6,178.9,166,174.95,421440
DONEAR,20141023,18.55,20,18.55,19.9,10750
DPSCLTD,20141023,18.85,18.85,17.6,17.8,8799
DPTL,20141023,94,94,88.75,92.5,4291
DQE,20141023,25.1,25.3,24.8,25.2,11029
DRDATSONS,20141023,14.75,15.1,14.7,14.95,168018
DREDGECORP,20141023,452.5,462.95,451,453.95,100170
DRREDDY,20141023,3054.5,3063.2,3047,3057.65,27145
DSKULKARNI,20141023,100,101.95,100,100.5,24798
DUNCANSLTD,20141023,26.6,26.8,26.6,26.8,201
DWARKESH,20141023,32.25,32.25,32,32.1,413
DYNAMATECH,20141023,1998,1998,1931,1956.7,2633
DYNATECH,20141023,3.6,3.6,3.3,3.45,4508
EASTSILK,20141023,2.1,2.3,2.1,2.3,3400
EASUNREYRL,20141023,60.85,63,60.35,62,5287
ECEIND,20141023,112,119.75,110.2,112.15,536
ECLERX,20141023,1376.05,1398.8,1370.65,1382.75,1162
EDELWEISS,20141023,55.6,56.15,55.05,55.55,449348
EDL,20141023,36,36,33.75,34.9,3743
EDUCOMP,20141023,26.95,27.25,26.7,27.1,94079
EICHERMOT,20141023,11986.8,11986.8,11861.4,11890.55,4396
EIDPARRY,20141023,218,218.95,215.95,218.5,19103
EIHAHOTELS,20141023,210,210,196.25,197.05,156
EIHOTEL,20141023,100.95,100.95,97.5,98.05,22408
EIMCOELECO,20141023,330,330.75,330,330.7,584
EKC,20141023,14.3,14.9,14.3,14.65,50155
ELDERPHARM,20141023,178.45,179.45,177,178.45,12526
ELECON,20141023,48.2,49,48,48.65,68133
ELECTCAST,20141023,19.25,19.85,19.15,19.7,218719
ELECTHERM,20141023,20,20,19.15,19.15,109
ELFORGE,20141023,7.05,7.05,7,7,236
ELGIEQUIP,20141023,124,124.8,122.1,122.9,2906
ELGIRUBCO,20141023,31.35,31.4,30,31,1250
EMAMIINFRA,20141023,36.4,36.4,34.5,34.8,2850
EMAMILTD,20141023,782.5,788.9,776,783.15,23205
EMCO,20141023,38.4,39.45,38.1,38.75,71889
EMKAY,20141023,44,44,42,42.05,680
EMMBI,20141023,14.1,16.9,14,15.45,18003
EMPEESUG,20141023,3.9,4.7,3.9,4.5,2041
ENERGYDEV,20141023,19.85,19.85,17,19.35,764
ENGINERSIN,20141023,265.05,267.8,264,266.25,253884
ENIL,20141023,478.9,484.75,473,479,3871
ENTEGRA,20141023,3.65,3.65,3.65,3.65,261
EON,20141023,37.8,38,35.7,36.7,57440
ERAINFRA,20141023,11.55,11.85,11.35,11.85,54570
EROSMEDIA,20141023,241.4,244.9,240.95,244.05,49176
ESABINDIA,20141023,617,617,600,600.45,174
ESCORTS,20141023,164.1,167.8,163.15,166.35,2042249
ESL,20141023,4.65,5.3,4.5,5.15,2178135
ESSAROIL,20141023,121,122,120,120.3,43411
ESSARPORTS,20141023,102.5,103.5,101.05,102.3,9477
ESSARSHPNG,20141023,22.75,22.85,22.65,22.7,11477
ESSDEE,20141023,368,375,365.2,371.8,31751
ESSELPACK,20141023,112.95,116.05,112.85,115,116005
ESTER,20141023,24,24.2,23.7,23.95,8950
EUROTEXIND,20141023,29.45,29.45,29.45,29.45,60
EVEREADY,20141023,106.05,110.8,104.5,109.9,491865
EVERESTIND,20141023,257.05,263,256.25,261.9,17129
EVERONN,20141023,33.95,34.4,33,33.75,11986
EXCELCROP,20141023,1045,1075.15,1040.95,1067.4,2396
EXCELINDUS,20141023,293.9,295,287,290.3,8066
EXCELINFO,20141023,18.25,18.25,17,17.15,2626
EXIDEIND,20141023,157.95,160.75,157,159.55,1079148
FACT,20141023,28.75,28.9,28.3,28.6,5440
FAGBEARING,20141023,2881.95,2944.9,2830,2888.7,344
FARMAXIND,20141023,1.05,1.1,1.05,1.1,199373
FCEL,20141023,11.1,11.3,11,11.2,467484
FCSSOFT,20141023,0.4,0.4,0.35,0.35,399799
FDC,20141023,150,151,147.4,148.7,13044
FEDDERLOYD,20141023,64.9,66,64.05,64.75,17964
FEDERALBNK,20141023,142.05,142.3,141.5,141.75,721412
FIEMIND,20141023,686.95,707,681,683.8,14306
FILATEX,20141023,34.5,36,34.4,35.45,5350
FINANTECH,20141023,184.1,198.4,184,196.3,2006058
FINCABLES,20141023,225,226,222.1,224.25,46275
FINPIPE,20141023,322,329,322,326.9,28381
FLEXITUFF,20141023,228,235,227,229.8,10157
FLFL,20141023,90.2,92.35,90.1,91.55,26541
FMGOETZE,20141023,300,315,300,308.2,8701
FMNL,20141023,10.75,11.5,10.75,11.1,709
FORTIS,20141023,117,117.65,116.5,117.15,53505
FOSECOIND,20141023,911,939,891.25,932.3,215
FRL,20141023,113.6,114,112.1,113.7,63930
FRLDVR,20141023,54.4,56,54.4,55.9,4959
FSL,20141023,39.9,40,39.2,39.45,380585
GABRIEL,20141023,79.4,79.4,78.5,78.9,159638
GAEL,20141023,54.05,56.45,54.05,56.05,18172
GAIL,20141023,482.1,484,479.85,481.65,52676
GAL,20141023,40,40.55,40,40.25,1525
GALLANTT,20141023,23,23,21.15,22.55,1739
GALLISPAT,20141023,377.25,378,376,376.75,1804
GAMMNINFRA,20141023,13.9,13.95,13.65,13.85,111099
GAMMONIND,20141023,31.9,32.9,31.65,32.65,165894
GANDHITUBE,20141023,181.95,184.95,181.95,184.95,140
GANESHHOUC,20141023,142.6,155.55,142.6,147.15,6892
GARDENSILK,20141023,37.75,37.8,36.55,36.75,8135
GARWALLROP,20141023,154,160.8,152.6,159.75,4638
GATI,20141023,191.35,192.3,186.8,188,233202
GAYAPROJ,20141023,143.65,143.65,140.25,141.25,4134
GDL,20141023,258.9,264,255.75,261.6,30407
GEINDSYS,20141023,27.95,27.95,23,24.4,327
GEMINI,20141023,1.85,1.85,1.7,1.85,1101
GENESYS,20141023,67.9,67.9,66.5,66.8,1434
GENUSPOWER,20141023,27.75,29.45,27.75,29.2,113591
GEOJITBNPP,20141023,38,38.5,37.7,38.1,51776
GEOMETRIC,20141023,134.6,135.4,133.9,134.6,128719
GESHIP,20141023,397.35,404.85,397,400.25,7866
GHCL,20141023,86,86.7,84.8,85.55,62278
GICHSGFIN,20141023,160.8,163.05,160.8,162.2,54868
GILLANDERS,20141023,68.35,68.35,65,65.3,1490
GILLETTE,20141023,2815,2825.5,2775.1,2794,1068
GINNIFILA,20141023,13.6,13.6,13.05,13.3,37079
GIPCL,20141023,85,86.15,84.5,85.85,22495
GITANJALI,20141023,57.9,58.4,57.65,58.1,214432
GKB,20141023,46.9,46.9,46.9,46.9,5
GKWLIMITED,20141023,425,425,425,425,5
GLAXO,20141023,2720,2729.95,2700,2704.1,3053
GLENMARK,20141023,709.9,716.75,707,714.85,52671
GLOBALVECT,20141023,60.1,64.85,60.05,64.05,2215
GLOBOFFS,20141023,486.95,493,480,488.45,8545
GLOBUSSPR,20141023,75,75.5,73.5,75.25,14720
GLODYNE,20141023,3.9,3.9,3.9,3.9,200
GMBREW,20141023,94,100,94,98.95,8487
GMDCLTD,20141023,153.5,154.6,150.5,153.65,40495
GMRINFRA,20141023,21.45,21.45,21.1,21.4,2374098
GNFC,20141023,86,86.4,85.6,86,33269
GOACARBON,20141023,83.55,84,82.1,83.25,12733
GODFRYPHLP,20141023,2819.95,2834,2801,2818.75,1071
GODREJCP,20141023,944,950,942.05,947.95,8787
GODREJIND,20141023,291.25,294,291,293.35,121132
GODREJPROP,20141023,236.7,237.85,232.85,236.1,25882
GOKEX,20141023,66,67.45,65.1,66.35,6612
GOKUL,20141023,18.05,18.5,18.05,18.4,360
GOLDBEES,20141023,2548.7,2570,2521,2525.8,26519
GOLDENTOBC,20141023,21.5,21.5,21,21.25,1422
GOLDIAM,20141023,29.8,31.7,28.65,31.45,2993
GOLDINFRA,20141023,11.05,11.65,10.9,10.95,1213
GOLDSHARE,20141023,2545,2568,2540,2551.15,1469
GOLDTECH,20141023,7.6,7.7,7.6,7.6,920
GPIL,20141023,149.5,152,149.5,150.45,7001
GPPL,20141023,171.7,171.9,169.5,171,85195
GRANULES,20141023,789.8,792.8,785.8,790.15,20888
GRAPHITE,20141023,90.05,91.85,90.05,91.7,6882
GRASIM,20141023,3428,3437.4,3405.4,3418.7,7000
GRAVITA,20141023,89.9,91.75,89.9,90.6,51216
GREAVESCOT,20141023,129.6,131.5,129.45,130.7,38831
GREENPLY,20141023,980.2,1000,980.2,996.35,416
GREENPOWER,20141023,12.45,12.5,12.1,12.4,12249
GRINDWELL,20141023,531,531,520,525.85,1065
GRUH,20141023,196.45,200,195.5,199.2,153708
GSCLCEMENT,20141023,35.95,36.5,35.1,35.55,52481
GSFC,20141023,113,113.7,112,112.5,444590
GSKCONS,20141023,5273.5,5337.95,5273.5,5321.2,1025
GSPL,20141023,98.8,99,96.6,97.25,145191
GSS,20141023,31,31.15,28.45,30.6,2699
GTL,20141023,20.9,21.3,20.6,20.95,59658
GTLINFRA,20141023,2.9,2.95,2.85,2.9,319713
GTNIND,20141023,15.5,15.5,13.25,13.35,31
GTNTEX,20141023,10.5,10.5,9.45,10.5,160
GTOFFSHORE,20141023,95.35,96.2,94.45,95.55,34849
GUFICBIO,20141023,17.35,17.75,16.1,16.7,22889
GUJALKALI,20141023,198.15,201.45,198.15,200.15,15373
GUJAPOLLO,20141023,116,116.5,114.05,115.3,1896
GUJFLUORO,20141023,745,745,735.05,744.1,13341
GUJNRECOKE,20141023,8.05,8.15,7.95,8.1,569376
GUJNREDVR,20141023,3.9,4.15,3.8,3.95,11054
GUJRATGAS,20141023,485.5,487.7,482.05,486.6,8613
GULFCORP,20141023,161.5,167.9,161.5,165.3,3691
GULFOILLUB,20141023,325.4,332.8,322.3,326.6,14372
GVKPIL,20141023,9.85,10.1,9.8,10,1887783
HANUNG,20141023,20.95,20.95,20,20.55,4195
HARITASEAT,20141023,129,129,122.2,126.75,79
HARRMALAYA,20141023,66.85,66.85,64.5,66.2,26287
HATHWAY,20141023,310,310,303.25,305.85,3120
HATSUN,20141023,310,310,300.5,300.9,1121
HAVELLS,20141023,271.35,274.45,271,273.4,352911
HBLPOWER,20141023,18.4,18.4,17.8,18.05,31020
HBSTOCK,20141023,16.5,17.25,16.5,17.1,177
HCC,20141023,28.75,29.9,28.6,29.6,1566942
HCIL,20141023,30.4,30.4,28.8,29.95,13856
HCL-INSYS,20141023,70.4,70.6,69.8,70.3,277468
HCLTECH,20141023,1530,1535,1519.15,1525.65,121186
HDFC,20141023,1034.9,1035.35,1027.25,1031.55,108476
HDFCBANK,20141023,893,897.85,892,896.45,224723
HDFCMFGETF,20141023,2648,2648,2604.6,2630.65,969
HDIL,20141023,76.8,77,76,76.45,1403821
HEG,20141023,290,294,288.25,290.1,9468
HEIDELBERG,20141023,87.7,87.7,86.45,87,86196
HELIOSMATH,20141023,103.8,109.25,102.65,107.6,305256
HERCULES,20141023,179.25,181.5,178.5,180.15,10833
HERITGFOOD,20141023,328.85,332.25,323,327.9,14206
HEROMOTOCO,20141023,3120,3140,3092,3110.05,95371
HEXATRADEX,20141023,23.05,24.65,23.05,24,2421
HEXAWARE,20141023,186,187.4,185.35,186.7,190246
HFCL,20141023,18.4,18.7,18.3,18.6,1323656
HGS,20141023,651.85,652.9,640.05,648,2451
HIKAL,20141023,695,698.95,690,694.75,315
HIL,20141023,668,698,658,672.1,38002
HILTON,20141023,19,19.95,19,19.85,1936
HIMATSEIDE,20141023,91.3,91.5,90.5,91.1,16940
HINDALCO,20141023,149.9,149.95,149,149.25,657080
HINDCOMPOS,20141023,668,684,668,675.35,121
HINDCOPPER,20141023,81.6,81.8,80,80.45,119020
HINDDORROL,20141023,13.9,14.35,13.55,14.15,3391
HINDMOTORS,20141023,9.1,9.45,9.05,9.2,106179
HINDNATGLS,20141023,138.75,138.75,138.75,138.75,10
HINDOILEXP,20141023,58.1,58.5,57.75,58.4,154314
HINDPETRO,20141023,525,528.65,523.65,526.6,184931
HINDSYNTEX,20141023,11.05,11.85,11,11.85,427
HINDUJAFO,20141023,49,51.55,47.3,48.05,2106
HINDUJAVEN,20141023,289.85,294,289.15,292.45,17594
HINDUNILVR,20141023,757,762.5,753.1,758.95,90217
HINDZINC,20141023,166,166,163.9,164.7,94718
HIRECT,20141023,49.3,50,48.6,49.3,3456
HITACHIHOM,20141023,606,612.95,599.05,604.45,27019
HITECHGEAR,20141023,194.95,198.4,190.9,196.2,7214
HITECHPLAS,20141023,102,102,99,99.35,6168
HMT,20141023,30.5,31.4,29.8,30.65,68056
HMVL,20141023,169.2,174,168.95,172.45,28981
HNGSNGBEES,20141023,1985,2299,1802.5,2043.7,28
HOCL,20141023,24.6,24.7,24.2,24.45,26070
HONAUT,20141023,5399.85,5399.9,5250,5276.2,171
HONDAPOWER,20141023,841,857.8,840,851.55,2490
HOTELEELA,20141023,21.5,21.95,21.5,21.8,80601
HOTELRUGBY,20141023,4,4,4,4,500
HOVS,20141023,158.7,158.7,153.4,155.35,14225
HSIL,20141023,400.9,407,400.05,401.65,12184
HTMEDIA,20141023,113.95,113.95,112.1,113.1,13540
HUBTOWN,20141023,110.15,120,110.15,112.9,7928
HYDROS&S,20141023,197,197,193,196.85,402
IBIPL,20141023,4.05,4.05,4.05,4.05,46603
IBPOW,20141023,12.95,12.95,12.95,12.95,567590
IBREALEST,20141023,66,66.2,65.55,66.1,750746
IBSEC,20141023,24.75,25,24.55,24.85,255252
IBULHSGFIN,20141023,399.4,412.2,398.15,408.7,121379
IBWSL,20141023,18.05,18.75,18.05,18.7,179884
ICICIBANK,20141023,1579.9,1582.4,1569.1,1575.35,221479
ICIL,20141023,188,188,180,183.15,10988
ICNX100,20141023,84,84,84,84,10
ICRA,20141023,2650,2669,2575.05,2637.6,843
ICSA,20141023,4,4.35,4,4.3,13625
IDBI,20141023,67.35,67.7,67,67.2,592472
IDBIGOLD,20141023,2679,2689,2615,2621.7,16
IDEA,20141023,161.35,161.5,160.35,160.95,214518
IDFC,20141023,146.6,146.7,145.75,146.25,887428
IFBAGRO,20141023,381.3,415.7,380.65,387,136169
IFBIND,20141023,343.3,344.85,339,341.5,52991
IFCI,20141023,35.05,35.35,35.05,35.3,1698420
IFGLREFRAC,20141023,171,172.95,156.95,170.15,7230
IGARASHI,20141023,294,297,291.5,294.75,30314
IGL,20141023,418.45,418.5,412,414.2,43346
IGOLD,20141023,2680,2680,2622.2,2649,397
IGPL,20141023,58.8,58.8,58.8,58.8,1020
IIFL,20141023,154.5,155.9,154.05,154.85,20713
IITL,20141023,88.25,88.25,88.25,88.25,5
IL&FSENGG,20141023,59.7,62.9,58.15,61.1,67278
IL&FSTRANS,20141023,179.9,189.4,179.5,187.75,132659
IMFA,20141023,246.55,250,243,246.05,2462
IMPAL,20141023,680,751.8,680,729.05,5288
IMPEXFERRO,20141023,3.9,3.95,3.55,3.85,28592
INDBANK,20141023,5.25,5.3,5,5.2,18510
INDHOTEL,20141023,101,101.9,99.4,100.35,104540
INDIACEM,20141023,111.7,111.7,110.35,111.3,328004
INDIAGLYCO,20141023,120.4,120.4,118.1,119.35,18105
INDIANB,20141023,166.9,169.4,166.5,167.45,76067
INDIANCARD,20141023,120.95,125.9,120.95,121.85,170
INDIANHUME,20141023,289.95,297.95,282.3,285.75,9764
INDLMETER,20141023,35.8,35.8,35.8,35.8,1
INDNIPPON,20141023,348.05,358.7,347.95,355.5,2754
INDOCO,20141023,282,288,280.25,285.95,35340
INDORAMA,20141023,23.9,23.9,23.1,23.4,3611
INDOSOLAR,20141023,6.15,6.25,6.05,6.2,129477
INDOTECH,20141023,186.95,187,180,180.25,478
INDOTHAI,20141023,17.6,17.6,15.65,16,445
INDOWIND,20141023,4.25,4.25,4,4.15,12307
INDRAMEDCO,20141023,50.7,51,50.15,50.75,16067
INDSWFTLAB,20141023,32.3,32.95,32.3,32.5,43791
INDSWFTLTD,20141023,8,8.1,8,8.1,1200
INDTERRAIN,20141023,325,360,325,353.65,335
INDUSINDBK,20141023,687,690,680.4,683.65,109076
INFINITE,20141023,181.95,182.95,180,180.9,7606
INFODRIVE,20141023,3.6,3.9,3.6,3.8,107
INFOMEDIA,20141023,3.8,3.8,3.5,3.7,19322
INFRABEES,20141023,324.98,325,321.5,321.58,180
INFRATEL,20141023,297,299.35,295.6,298.3,17153
INFY,20141023,3804.85,3813.45,3797.15,3805.05,81303
INGERRAND,20141023,822,850,813.5,841.5,190753
INGVYSYABK,20141023,638.5,651,638.5,648.1,13887
INIFTY,20141023,89,89,82.2,84.85,324
INNOIND,20141023,16.95,16.95,15.05,15.95,1475
INOXLEISUR,20141023,171.8,172.05,170.1,171.35,34484
INSECTICID,20141023,798.65,809.45,797,800.8,21737
INVENTURE,20141023,10.1,10.8,10.1,10.35,251289
IOB,20141023,61.2,61.2,60.4,60.65,193116
IOC,20141023,363.95,365,362.5,364.05,159932
IOLCP,20141023,60.5,60.5,59.55,59.75,1294
IPAPPM,20141023,306.9,308.9,303.1,306.1,12792
IPCALAB,20141023,710,733.95,710,728.95,93054
IPRINGLTD,20141023,67,67,67,67,50
IRB,20141023,247.5,248.55,245.75,246.4,362821
ISFT,20141023,46,46.95,45,46.05,9594
ISMTLTD,20141023,19.35,19.35,18.5,19,11609
ITC,20141023,350.1,351.3,349.15,350.4,469272
ITDCEM,20141023,475,485.05,471.05,475.5,5113
ITI,20141023,26,26.35,25.75,26.2,39368
IVC,20141023,20.45,20.6,20.05,20.55,59328
IVP,20141023,55.65,56.5,55.65,56,1309
IVRCLINFRA,20141023,16,16.25,15.8,16.1,334217
J&KBANK,20141023,139.5,140.75,139.1,140.1,86140
JAGRAN,20141023,127.75,127.75,125.15,126.55,24433
JAGSNPHARM,20141023,22.95,22.95,21,21.7,4352
JAIBALAJI,20141023,15.75,16.95,15.75,16.9,3083
JAICORPLTD,20141023,88.2,88.5,86.35,87,198691
JAIHINDPRO,20141023,17.25,17.25,17.25,17.25,1
JAMNAAUTO,20141023,139.65,142.45,139.65,141.65,1473
JAYAGROGN,20141023,134,135,131.05,134.25,3886
JAYBARMARU,20141023,168.5,172.8,167,171.05,49998
JAYNECOIND,20141023,10.1,10.4,9.95,10.05,52899
JAYSREETEA,20141023,90.3,90.3,88.9,89.9,12295
JBCHEPHARM,20141023,218.25,222.15,218.25,220.65,35936
JBFIND,20141023,142.7,144.9,142,143.7,9510
JBMA,20141023,293.95,293.95,275,285.2,8250
JCTEL,20141023,0.6,0.65,0.6,0.65,23337
JENSONICOL,20141023,4.7,4.7,4.35,4.6,19070
JETAIRWAYS,20141023,234.15,235,232.7,233.6,115762
JHS,20141023,7.85,8.5,7.85,8.4,4409
JIKIND,20141023,1.1,1.1,1.1,1.1,1000
JINDALPHOT,20141023,188.8,196.8,188.8,195.95,1552
JINDALPOLY,20141023,300,304.5,300,302.15,42679
JINDALSAW,20141023,79.1,81.5,79,80.75,608489
JINDALSTEL,20141023,165,168.3,162.7,165.8,4896440
JINDCOT,20141023,12.5,14,12.5,13.75,286301
JINDRILL,20141023,221.8,227,217.55,219.95,884
JISLDVREQS,20141023,55.5,60,55.5,57.55,10617
JISLJALEQS,20141023,83.3,84.7,83,84.4,618174
JKCEMENT,20141023,576,577.8,564.65,567.3,9687
JKIL,20141023,318.35,318.8,315,316.75,2369
JKLAKSHMI,20141023,357.15,357.25,348.05,351.65,36542
JKPAPER,20141023,29.25,31,29.25,30.5,26168
JKTYRE,20141023,496.5,498.8,491.95,493.05,116431
JMCPROJECT,20141023,137.8,141.95,136.2,139,699
JMFINANCIL,20141023,41.45,41.6,40.8,40.95,136100
JMTAUTOLTD,20141023,124,124,115.55,121.8,1580
JOCIL,20141023,143,143.85,143,143.25,355
JPASSOCIAT,20141023,30.4,30.4,29.9,30.1,4028301
JPINFRATEC,20141023,21.2,21.2,20.7,21,317469
JPOLYINVST,20141023,131.05,143.8,131,141.1,306
JPPOWER,20141023,12.7,12.75,12.5,12.65,1220638
JSL,20141023,32.75,33.9,32.75,33.45,58493
JSWENERGY,20141023,76.45,76.85,75.05,75.5,126913
JSWHL,20141023,903.25,909.85,896.15,903.6,15640
JSWSTEEL,20141023,1209.8,1210,1200.9,1204.55,49430
JUBILANT,20141023,154.35,159.9,154.35,159.05,35683
JUBLFOOD,20141023,1339.9,1340,1316.5,1333.1,20904
JUBLINDS,20141023,88.1,90,83.65,87,1241
JUNIORBEES,20141023,173.8,174.9,171.15,172.35,4511
JUSTDIAL,20141023,1647.2,1654,1612.2,1622.1,38547
JVLAGRO,20141023,18,18.35,18,18.1,13706
JYOTHYLAB,20141023,249.95,255.45,249,252.6,64967
JYOTISTRUC,20141023,39.85,40.8,39.6,40.6,208731
KABRAEXTRU,20141023,67.6,67.6,64.8,65,7774
KAJARIACER,20141023,625,634.75,624,631.75,11478
KAKATCEM,20141023,108.05,112.4,108,111.05,641
KALINDEE,20141023,92.4,95.9,92.4,94.95,33370
KALPATPOWR,20141023,150.7,157,150.55,155.15,86069
KALYANIFRG,20141023,247.5,247.5,247.5,247.5,4
KAMATHOTEL,20141023,72,72,72,72,25
KANANIIND,20141023,9.1,9.15,9,9.15,505
KANORICHEM,20141023,44.55,46.45,44.55,46.25,13801
KANSAINER,20141023,1945,2097.45,1930,1995.75,18045
KARURKCP,20141023,47,47,47,47,50
KARURVYSYA,20141023,544.95,546,537,541.85,20136
KAUSHALYA,20141023,5.55,5.6,5,5.6,5766
KAVVERITEL,20141023,17.5,18.1,17.5,18.1,2650
KBIL,20141023,3844,3844,3800,3803.3,21
KCP,20141023,50,50.8,48.7,50.3,30604
KCPSUGIND,20141023,21,21.2,20.5,21,16648
KEC,20141023,106.25,110,106.25,108.1,150338
KECL,20141023,32.45,32.45,31.5,32.15,1517
KEI,20141023,33.7,34.9,32.25,33.7,52826
KEMROCK,20141023,35.3,35.3,35.3,35.3,814
KERNEX,20141023,56,57,55,56.7,11172
KESORAMIND,20141023,127.9,128.4,126.05,127.15,92758
KGL,20141023,1.25,1.3,1.2,1.3,294907
KHAITANELE,20141023,70,73.9,70,73.9,101
KHANDSE,20141023,17.7,17.7,17.7,17.7,250
KICL,20141023,1239,1239,1225,1225,14
KIL,20141023,54,55,53.95,54.35,10642
KILITCH,20141023,27.25,28,27.2,27.55,562
KIRIINDUS,20141023,120,121,117,118.1,24118
KIRLOSBROS,20141023,273.3,273.3,268,269.45,1580
KIRLOSENG,20141023,251,252,247.05,249.95,4368
KIRLOSIND,20141023,528,530.05,525.7,529.95,244
KITEX,20141023,473.95,475.05,471,472.7,26108
KKCL,20141023,1747,1770.05,1738.5,1753.3,598
KLRF,20141023,24.4,24.4,24.4,24.4,20
KMSUGAR,20141023,3.25,3.5,3.25,3.35,11091
KNRCON,20141023,278,286,275.1,277.45,6456
KOHINOOR,20141023,45.25,46.35,45.25,46.05,6034
KOKUYOCMLN,20141023,64.1,65.65,63.6,65,36706
KOLTEPATIL,20141023,179.1,182.4,179.1,181.5,57703
KOPRAN,20141023,58.35,58.85,57.6,57.95,79776
KOTAKBANK,20141023,1068.1,1070,1056.85,1061.55,126638
KOTAKGOLD,20141023,2640,2640,2550,2573.25,4445
KOTAKNIFTY,20141023,815,818,812,817.18,6935
KOTAKPSUBK,20141023,385,385,379,382.86,3910
KOTARISUG,20141023,8.6,8.85,8.5,8.7,3090
KOTHARIPET,20141023,13.9,13.9,12.2,12.6,900
KOTHARIPRO,20141023,246,246.7,241,244,1396
KOVAI,20141023,404,404,392,394.6,135
KPIT,20141023,168,169,167,167.55,204957
KPRMILL,20141023,310.85,311.8,306.25,309,14325
KRBL,20141023,100,100.9,99,99.85,35470
KSBPUMPS,20141023,517,517,500.35,511.7,2792
KSCL,20141023,926.8,930.45,906.1,914.4,32108
KSERASERA,20141023,14.05,14.9,13.3,14.1,773678
KSK,20141023,68.95,69.8,68.05,69.4,10925
KSL,20141023,159.6,161.4,158,158.9,136648
KTIL,20141023,329.8,329.8,312.2,323.25,2584
KTKBANK,20141023,119.4,119.75,118.3,118.9,326547
KWALITY,20141023,45.55,46.35,45.55,45.9,51113
L&TFH,20141023,68.5,69.05,68.35,68.8,2215132
LAKPRE,20141023,51.2,51.2,51.2,51.2,50
LAKSHMIEFL,20141023,15.1,17,15.1,16.1,112299
LAKSHMIMIL,20141023,2279.95,2279.95,2250,2250,4
LAKSHVILAS,20141023,75.9,76.25,75.55,75.9,152313
LANCOIN,20141023,51.3,53.25,51.3,52.55,23619
LAOPALA,20141023,359,359,351.35,353.7,9920
LAXMIMACH,20141023,3988,4047.9,3940,4019.1,1629
LGBBROSLTD,20141023,670,675,655.55,663.75,3413
LGBFORGE,20141023,4.2,4.55,4.1,4.55,96629
LIBERTSHOE,20141023,284.8,284.9,279.2,280.75,31607
LICHSGFIN,20141023,342,344.3,342,343.5,564562
LINDEINDIA,20141023,400,403,395,400.55,1131
LIQUIDBEES,20141023,1000,1000.01,981.75,999.96,37719
LITL,20141023,7,7.15,6.9,7.1,1339532
LLOYDELENG,20141023,154,157.5,153.5,156.55,68600
LML,20141023,8.25,8.3,8.05,8.3,63316
LOGIXMICRO,20141023,16.45,16.7,16.25,16.55,11959
LOKESHMACH,20141023,36,36,35.55,36,130
LOTUSEYE,20141023,8.85,9.05,8.05,8.6,15880
LOVABLE,20141023,364.5,366.45,362.4,364.85,14156
LPDC,20141023,5.85,5.85,5.15,5.5,19236
LT,20141023,1562.6,1565,1552.95,1558.45,314872
LUMAXAUTO,20141023,38.15,38.15,35.6,36.7,215
LUMAXIND,20141023,365,365,346.2,357.35,684
LUMAXTECH,20141023,244.8,252,244.8,250.35,16167
LUPIN,20141023,1397.95,1397.95,1385.2,1390.85,62612
LYKALABS,20141023,19.9,19.9,19.4,19.65,31179
LYPSAGEMS,20141023,73.75,78,71.35,72.45,5844
M&M,20141023,1271.5,1272,1255,1263.7,72839
M&MFIN,20141023,278.95,281.75,277,281.05,166482
M100,20141023,12.2,12.2,11.82,11.95,15793
M50,20141023,79,79.8,73.2,76,2748
MAANALU,20141023,35,35,34.9,34.9,63
MADHAV,20141023,34.1,38.4,34.1,35.75,1845
MADHUCON,20141023,35.3,35.75,34.7,35.45,51228
MADRASFERT,20141023,18.15,19.65,17.85,19.1,24876
MAGMA,20141023,120.2,120.4,119,119.85,8122
MAGNUM,20141023,4.1,4.1,4.1,4.1,2500
MAHABANK,20141023,41.75,41.75,41.05,41.4,54066
MAHINDCIE,20141023,189,190.5,187.45,188.5,28187
MAHINDUGIN,20141023,463.3,463.3,452,459.8,2528
MAHLIFE,20141023,509,514.45,500,503.9,9502
MAHSCOOTER,20141023,922,935,921.95,927.55,1196
MAHSEAMLES,20141023,312,320,307,319.1,30589
MAITHANALL,20141023,161.15,171.9,161.15,170.05,2087
MAKE,20141023,594.4,599,585.2,590.45,16275
MANAKSIA,20141023,99,102.7,99,101.8,16546
MANALIPETC,20141023,13.6,14.05,13.6,13.9,52746
MANAPPURAM,20141023,29.1,29.1,28.5,28.9,644330
MANDHANA,20141023,248.55,252.5,248.5,252.1,5578
MANGALAM,20141023,18.05,18.05,17.4,18.05,3835
MANGCHEFER,20141023,89.05,92,87.5,89.25,14402
MANGLMCEM,20141023,249.5,259,249.5,256.2,91802
MANGTIMBER,20141023,11.25,11.25,10.25,10.25,210
MANINDS,20141023,71.45,71.9,68.85,69.75,175257
MANINFRA,20141023,23.5,23.5,22.9,23.15,11271
MANJUSHREE,20141023,489.9,490,480.95,484.45,3158
MANUGRAPH,20141023,31.7,31.7,30.5,31.25,2975
MARALOVER,20141023,20.75,24.5,20.75,23.7,4101
MARG,20141023,12.45,13.05,12.45,12.8,17601
MARICO,20141023,303.95,304.9,302.15,303.9,29051
MARKSANS,20141023,54.15,54.5,53.55,54.2,524430
MARUTI,20141023,3185,3193.5,3155,3165.5,52382
MASTEK,20141023,270,271.4,267.4,268.95,64040
MAWANASUG,20141023,10.25,10.85,10.25,10.65,691
MAX,20141023,326,326.75,323.85,325.55,12822
MAXWELL,20141023,26,26.9,26,26.65,60805
MAYURUNIQ,20141023,419,427.7,419,425.6,7520
MBECL,20141023,94,94.5,92.1,93.85,29019
MBLINFRA,20141023,315.55,325,315.55,322.05,2042
MCDHOLDING,20141023,31,31.85,30.25,31.2,2870
MCDOWELL-N,20141023,2618,2622.05,2591.15,2605.95,121738
MCLEODRUSS,20141023,248.7,249.65,246.3,248.15,96008
MCX,20141023,796.2,809.9,796.2,806.3,385977
MEGASOFT,20141023,8.7,8.7,7.8,8.2,1678
MEGH,20141023,23.95,26.15,23.8,25.3,3110843
MELSTAR,20141023,7.2,7.2,7.2,7.2,2500
MERCATOR,20141023,25.75,26.3,25.65,26.1,119720
MERCK,20141023,844.8,844.8,835.95,838.25,15795
METKORE,20141023,7.9,8.2,7.45,7.85,1162
MGOLD,20141023,2674.4,2689.5,2623.1,2663.75,226
MHRIL,20141023,289.95,292.2,287.55,290.05,23593
MIC,20141023,3.7,3.7,3.5,3.7,21742
MICROSEC,20141023,81.25,83.9,78.35,81.75,26283
MINDAIND,20141023,514.95,520,510.05,515.9,6496
MINDTREE,20141023,1054.65,1059.7,1050.3,1057,23276
MIRCELECTR,20141023,7,7.35,7,7.35,170593
MIRZAINT,20141023,41.6,41.6,41.05,41.3,111645
MMFL,20141023,471.05,492,470,488,41775
MMTC,20141023,67.9,68.4,67,67.6,404227
MMWL,20141023,6.35,6.6,6.2,6.55,21000
MOHITIND,20141023,35,35.35,32.45,33.5,7930
MOIL,20141023,292,293.85,290.25,292.45,15399
MONNETISPA,20141023,78.25,81.95,78.25,81.4,272122
MONSANTO,20141023,2909.9,2938,2897,2921.95,8851
MORARJEE,20141023,49.9,49.9,48.75,49.35,4855
MOREPENLAB,20141023,11.95,11.95,11.95,11.95,38139
MOSERBAER,20141023,6.5,6.9,6.5,6.85,116660
MOTHERSUMI,20141023,401.7,402.2,399.05,400.6,149953
MOTILALOFS,20141023,216.95,217,212.4,213.7,5710
MOTOGENFIN,20141023,40.1,40.1,40.1,40.1,545
MPHASIS,20141023,410.7,412,409.35,410.85,12493
MPSLTD,20141023,610,614,605,611.2,2420
MRF,20141023,30988,30988,30800.1,30887.75,1270
MRO-TEK,20141023,11.25,11.7,11.25,11.7,2077
MRPL,20141023,59.5,59.8,59.3,59.55,91495
MSPL,20141023,20.15,21.5,20.15,20.85,2709
MTEDUCARE,20141023,139.15,140.7,138,140,20389
MTNL,20141023,26.8,27.05,26.75,26.9,232274
MUDRA,20141023,12.8,12.85,12,12.85,199599
MUKANDENGG,20141023,35,35.9,34.9,35.75,6808
MUKANDLTD,20141023,38,39,37.55,38.55,15538
MUKTAARTS,20141023,30,31.45,29.7,31,4264
MUNJALAU,20141023,114,114,112,112.55,28827
MUNJALSHOW,20141023,180.05,184.7,180,183.55,37485
MURLIIND,20141023,7.5,7.5,7.5,7.5,50
MURUDCERA,20141023,23,23,22.35,22.95,2022
MUTHOOTFIN,20141023,185,187,185,185.65,22481
MVL,20141023,1.05,1.15,1.05,1.15,320229
MYSOREBANK,20141023,500,504.95,499,502.85,2735
N100,20141023,245.99,248,235.5,245.33,574
NAGAROIL,20141023,4.3,4.55,4.3,4.5,39371
NAGREEKEXP,20141023,33.9,33.9,31.9,32.7,3570
NAHARCAP,20141023,79.55,81.7,79.35,80.1,2409
NAHARINDUS,20141023,61.15,61.5,59.7,60.05,372
NAHARSPING,20141023,97,97,93.15,95.15,10372
NAKODA,20141023,2.9,2.9,2.75,2.75,131259
NATCOPHARM,20141023,1450,1459,1431.65,1446,14778
NATHBIOGEN,20141023,128,131,120,129.45,5649
NATIONALUM,20141023,60,60.15,59.5,59.8,170535
NATNLSTEEL,20141023,21.3,22.8,21.3,22.45,3545
NAUKRI,20141023,842,850,840,846.2,5340
NAVINFLUOR,20141023,594.85,599.9,587,591.6,745
NAVNETEDUL,20141023,94.6,97.95,94.6,97.3,14717
NBCC,20141023,758.5,759.95,745.75,747.95,165811
NBVENTURES,20141023,217.05,220,217,218.5,474
NCC,20141023,42.4,45.1,42.1,44.65,1258801
NCLIND,20141023,38.5,38.5,35.05,35.95,3380
NCOPPER,20141023,1.95,1.95,1.95,1.95,200
NDL,20141023,44.2,45.1,43.4,43.75,63790
NDTV,20141023,117.9,120,117.2,118.75,43628
NECLIFE,20141023,34.95,35.5,34.55,35.25,112393
NEHAINT,20141023,10.75,10.85,10.5,10.85,9050
NELCAST,20141023,30.55,30.55,29.05,30.15,3718
NELCO,20141023,83.95,84.8,83.8,84.2,27279
NEOCORP,20141023,22,22.25,21.15,22.1,23035
NEPCMICON,20141023,3.5,3.5,3.3,3.5,1380
NESCO,20141023,1208,1242.5,1208,1225.3,1122
NESTLEIND,20141023,6020,6022,5970,6009.65,2011
NET4,20141023,3.95,4.4,3.95,4.4,4290
NETWORK18,20141023,49.8,50.75,49.7,50.25,411359
NEULANDLAB,20141023,464,468,455,464.8,7436
NEXTMEDIA,20141023,7,7,6.4,6.95,7545
NEYVELILIG,20141023,84.5,85,83.1,84.45,20572
NFL,20141023,33.75,33.75,33.15,33.35,31973
NGCT,20141023,1.7,1.7,1.65,1.7,3619
NHPC,20141023,20.35,20.4,20.1,20.25,2806708
NIBL,20141023,20.9,21,20,20.05,15852
NICCO,20141023,1,1,1,1,1
NIFTYBEES,20141023,807,811.79,807,810.51,14077
NIITLTD,20141023,46.5,47.25,45.65,46.85,188798
NIITTECH,20141023,366,372,365,370.9,20506
NILKAMAL,20141023,359.7,364.75,352,360,11331
NIPPOBATRY,20141023,680,681,644.95,659.15,861
NITCO,20141023,21.25,22.8,20.55,22.2,22835
NITESHEST,20141023,13.75,13.75,13.15,13.45,33106
NITINFIRE,20141023,64.5,64.5,63.6,63.9,48554
NITINSPIN,20141023,24.9,25.5,24.4,25.1,54034
NMDC,20141023,162.4,162.5,160.8,161.9,176751
NOCIL,20141023,43.65,44.2,42.6,43.3,973250
NOIDATOLL,20141023,32.75,33,32.6,32.8,42684
NOL,20141023,44.3,48,44.3,48,210
NORBTEAEXP,20141023,6.05,6.05,6.05,6.05,100
NOVOPANIND,20141023,39,39,39,39,100
NRBBEARING,20141023,127.6,129.9,126.95,128.5,28231
NSIL,20141023,766,799,766,772.9,19
NTPC,20141023,147.75,147.75,146.2,146.7,616177
NUCLEUS,20141023,219.55,222,218.15,219.65,31787
NUTEK,20141023,0.7,0.7,0.6,0.7,12200
OBEROIRLTY,20141023,242.7,244.8,235.4,238.8,40738
OCL,20141023,316,323,311.25,314.45,2001
OFSS,20141023,3180,3194.9,3150,3174.4,2570
OIL,20141023,589.4,598,589.4,594.15,64425
OILCOUNTUB,20141023,45,45,44.1,44.75,13326
OISL,20141023,29.8,29.8,27.15,27.65,2236
OMAXAUTO,20141023,48,49.25,47,48.9,1278
OMAXE,20141023,128.8,129.65,128.75,129.35,57737
OMKARCHEM,20141023,144.45,146.9,142,144.5,80796
OMMETALS,20141023,26.5,26.65,25.5,25.85,14524
OMNITECH,20141023,11.8,11.8,11,11.1,1887
ONELIFECAP,20141023,200.5,204.6,200.5,203.85,11748
ONGC,20141023,404.9,404.9,401.2,403.45,677850
ONMOBILE,20141023,31.4,31.55,31.1,31.25,109649
ONWARDTEC,20141023,51.95,53.45,51.95,52.4,407
OPTOCIRCUI,20141023,19.4,19.45,19,19.3,582135
ORBITCORP,20141023,14.2,14.2,14,14.15,52215
ORBTEXP,20141023,275.2,290,275.15,280.7,9932
ORCHIDCHEM,20141023,72.2,72.2,71,71.4,97077
ORIENTABRA,20141023,22,22,21.6,21.8,827
ORIENTBANK,20141023,265,265.5,262.85,263.3,96770
ORIENTBELL,20141023,82.9,83.25,80,81.2,1270
ORIENTCEM,20141023,128.9,132,128.15,130.45,57031
ORIENTHOT,20141023,23.45,23.45,22.5,22.5,1547
ORIENTLTD,20141023,120.95,120.95,120.95,120.95,178
ORIENTPPR,20141023,30.5,31.8,29.65,30.85,55637
ORIENTREF,20141023,89.5,94.7,89.45,93.75,47969
ORISSAMINE,20141023,3391.95,3418.95,3367.85,3392.85,681
OUDHSUG,20141023,19.8,20.7,19.8,20.7,1524
PAGEIND,20141023,8825,9108.05,8700,9057.7,3617
PALRED,20141023,16.4,16.4,16.15,16.3,1342
PANACEABIO,20141023,160.9,164,159.85,162.7,10520
PANAMAPET,20141023,72.95,72.95,64.1,64.6,1515
PANASONIC,20141023,224.15,224.15,224.15,224.15,450
PANCARBON,20141023,228.75,228.75,220,221.9,1711
PANORAMUNI,20141023,11.85,12.6,11.85,12.55,12204
PAPERPROD,20141023,182.9,184.85,178,183.5,13449
PARABDRUGS,20141023,13.9,14,13.5,13.85,13907
PARACABLES,20141023,2.75,2.85,2.75,2.8,49
PARASPETRO,20141023,0.3,0.3,0.3,0.3,21
PARRYSUGAR,20141023,20.5,20.5,20.5,20.5,76
PARSVNATH,20141023,20.05,20.4,20.05,20.3,59813
PATELENG,20141023,90.65,91.4,90.1,90.65,49349
PATINTLOG,20141023,67.25,68.85,67,68.35,52818
PATSPINLTD,20141023,9.2,10.2,9.2,9.95,1167
PBAINFRA,20141023,17.2,17.2,17.2,17.2,5
PCJEWELLER,20141023,213.7,215.6,209.85,211.95,204415
PDPL,20141023,26.95,27.4,26.45,26.65,1710
PDUMJEPULP,20141023,15,15,15,15,2000
PEARLPOLY,20141023,13,13.5,12.85,13.5,2700
PEL,20141023,690.05,700,690,697.3,9489
PENIND,20141023,54.75,54.95,53.65,54.1,400331
PENINLAND,20141023,34,34,32.85,33,61865
PERSISTENT,20141023,1318,1350,1306,1334.1,9292
PETRONENGG,20141023,119,119,105.5,108.35,978
PETRONET,20141023,199.4,199.5,196.55,197.65,93583
PFC,20141023,273.6,274.9,272.4,272.85,168230
PFIZER,20141023,1598,1600.95,1562,1590.65,5170
PFOCUS,20141023,48.1,48.75,48.1,48.3,57960
PFRL,20141023,120,123,120,122.45,1597
PFS,20141023,48,48.25,47.6,47.8,1319528
PGEL,20141023,93.45,97.8,93.45,97.05,11532
PGHH,20141023,5200,5225,5185.7,5217.7,715
PGIL,20141023,228,228.9,223,226.3,2791
PHILIPCARB,20141023,117.7,118.2,116.15,117.45,15110
PHOENIXLL,20141023,130.15,131.9,110.15,130.2,13962
PHOENIXLTD,20141023,383,383,374,375.55,1390
PIDILITIND,20141023,411.75,420,410,416.45,161380
PIIND,20141023,433,435,425,429.25,18966
PILANIINV,20141023,1450,1450,1450,1450,26
PILIND,20141023,19.6,20.05,18.3,19.55,64784
PIONDIST,20141023,25.65,28.25,25.65,28.2,11248
PIONEEREMB,20141023,10,10,10,10,1
PIPAVAVDOC,20141023,40.35,41.25,40.25,41,189946
PIRPHYTO,20141023,30.85,30.9,30.55,30.9,7987
PITTILAM,20141023,58.55,63,58.55,63,1933
PLASTIBLEN,20141023,240.95,246.5,235,245.15,4835
PLETHICO,20141023,40.05,41.45,40.05,40.95,9848
PNB,20141023,934,938.5,933,934.6,80016
PNBGILTS,20141023,23.25,23.9,23.2,23.65,186704
PNC,20141023,19.5,19.5,18.7,19.05,2055
POCHIRAJU,20141023,29.7,30.4,29.35,29.95,22640
POLARIS,20141023,189.2,192.9,189.2,191,41965
POLYMED,20141023,840,860,840,846.65,1573
POLYPLEX,20141023,240.05,244.7,240,243.55,19012
PONDYOXIDE,20141023,37.95,38.6,36.05,37.65,11620
PONNIERODE,20141023,173.9,174,159,159,15005
POWERGRID,20141023,140.15,140.5,139.55,139.85,195048
PPAP,20141023,117.9,119,113.3,115.5,992
PRADIP,20141023,3,3,2.85,2.95,11292
PRAENG,20141023,9.1,9.8,9.1,9.55,6138
PRAJIND,20141023,63.2,64.4,63.05,63.85,218276
PRAKASH,20141023,55.5,56.7,55.5,56.45,110195
PRAKASHCON,20141023,2.5,2.5,2.45,2.45,47854
PRAKASHSTL,20141023,119,120,117.05,117.5,5135
PRATIBHA,20141023,49.8,50.25,49.5,49.85,33892
PRECWIRE,20141023,132.1,134,128.7,131.65,18646
PREMIER,20141023,66,68,66,66.85,11911
PRESSMN,20141023,19.35,20.2,19,19.35,1126
PRESTIGE,20141023,231.6,234.8,231.6,233.65,23043
PRICOL,20141023,52.1,53.2,52.1,52.9,108716
PRIMESECU,20141023,6.15,6.35,5.85,6.1,10813
PRISMCEM,20141023,77.2,78.4,75.65,77.35,105714
PRITHVI,20141023,4.6,4.6,4.45,4.55,12337
PROVOGE,20141023,8.55,8.8,8.5,8.7,45095
PROZONINTU,20141023,18.5,18.5,17.15,17.3,18075
PSB,20141023,58.8,58.9,58.25,58.6,70218
PSL,20141023,18.4,18.5,18.1,18.35,11304
PSUBNKBEES,20141023,405,405,390,399.76,406
PTC,20141023,87.25,87.25,86.05,86.45,202210
PTL,20141023,45.15,45.75,44.4,45,2152
PUNJABCHEM,20141023,116.5,118.8,115,117.95,1450
PUNJLLOYD,20141023,36.05,36.7,35.8,36.45,309139
PURVA,20141023,100.95,101,95.65,99.8,21861
PVP,20141023,9.95,10,9.05,9.85,84933
PVR,20141023,703,710,702.85,707.95,13408
QGOLDHALF,20141023,1294.5,1294.5,1270.05,1280.8,607
QNIFTY,20141023,842,843.5,842,842,56
RADICO,20141023,88.9,91.4,87.05,90.45,196921
RAIN,20141023,48.8,49,48.5,48.65,48275
RAINBOWPAP,20141023,79.2,79.55,78,79.15,11820
RAIREKMOH,20141023,99,110,99,108.15,27116
RAJESHEXPO,20141023,127.15,128.9,126.55,127.4,17243
RAJOIL,20141023,1.75,1.75,1.75,1.75,4100
RAJPALAYAM,20141023,344.55,349.8,336,339.1,224
RAJRAYON,20141023,0.45,0.45,0.45,0.45,850
RAJSREESUG,20141023,24.5,24.65,24,24.15,1200
RAJTV,20141023,118.75,124,118.55,122.55,22614
RAJVIR,20141023,66,74.4,66,74.4,801
RALLIS,20141023,228.35,231.5,227.35,230.25,182574
RAMANEWS,20141023,7.8,7.9,7.5,7.85,3552
RAMCOCEM,20141023,323,323,316,318.9,4887
RAMCOIND,20141023,64.4,67.75,64.4,67.2,14603
RAMCOSYS,20141023,454.85,454.85,435,446.75,1554
RAMKY,20141023,51,51.5,49,51,5931
RAMSARUP,20141023,2.1,2.15,2.1,2.1,5861
RANASUG,20141023,3.2,3.4,3.2,3.35,44093
RANBAXY,20141023,600.7,601.5,596,597.5,60434
RANEENGINE,20141023,500,500,500,500,20
RANEHOLDIN,20141023,609,620,597.55,602.9,1552
RASOYPR,20141023,6.8,7.05,6.7,7,2404498
RATNAMANI,20141023,488.9,488.9,471.05,478.3,5239
RAYMOND,20141023,512,517.7,505.1,508.7,86164
RBL,20141023,298.9,298.9,276,284.5,2267
RCF,20141023,54.5,54.9,54.25,54.45,111617
RCOM,20141023,103.6,103.7,102.9,103.2,800456
RECLTD,20141023,285.05,287,283.25,284.25,148103
REDINGTON,20141023,95.4,95.7,94.6,95.05,25971
REFEX,20141023,6.5,6.5,6.05,6.3,1941
REGENCERAM,20141023,4.65,4.65,4.65,4.65,360
REIAGROLTD,20141023,2.4,2.5,2.4,2.5,885386
REISIXTEN,20141023,0.35,0.35,0.3,0.35,707189
RELAXO,20141023,496.3,505,496.3,498.05,2935
RELBANK,20141023,1706,1706,1706,1706,16
RELCAPITAL,20141023,468,468.95,465,466.55,256798
RELCNX100,20141023,82.45,82.45,82.45,82.45,5
RELCONS,20141023,30.25,30.25,30.25,30.25,460
RELGOLD,20141023,2500,2516,2480,2504.85,1602
RELGRNIFTY,20141023,787.9,787.9,787.9,787.9,5
RELIANCE,20141023,949.5,954.5,949,952.7,565357
RELIGARE,20141023,337.7,349.85,335.6,340,12501
RELIGAREGO,20141023,2640,2650,2600,2650,41
RELINFRA,20141023,581.8,582.4,577.55,579.55,147460
RELNIFTY,20141023,80.8,80.8,80.8,80.8,25
REMSONSIND,20141023,30.1,30.1,30.1,30.1,300
RENUKA,20141023,16.65,16.8,16.5,16.65,752160
REPCOHOME,20141023,479.8,494,475.5,487.3,72650
REPRO,20141023,250.5,258.2,250.5,256.85,4688
RESPONIND,20141023,89.7,90.9,87.1,89.3,28696
REVATHI,20141023,335,349.9,320.1,345.25,772
RICOAUTO,20141023,36.45,38.3,34.85,37.8,1174362
RIIL,20141023,534.95,536,524.2,526.25,105457
RJL,20141023,58.7,62.15,58.7,60.65,2144
RKDL,20141023,6.45,6.45,6.35,6.35,2216
RKFORGE,20141023,234,243,234,236.45,6075
RMCL,20141023,36.05,38,36.05,36.8,30761
RML,20141023,482,488.9,475,484.65,1301
RMMIL,20141023,1.55,1.6,1.55,1.6,6932
ROHITFERRO,20141023,10.05,10.05,9.45,9.9,18531
ROHLTD,20141023,44.9,46.95,44.6,44.85,1264
ROLTA,20141023,111.65,112.15,110.8,111.45,204884
ROSSELLIND,20141023,74.85,75,71.15,72.25,4328
RPGLIFE,20141023,104.7,104.7,100.2,101.7,5515
RPOWER,20141023,73.35,73.5,72.75,72.95,730119
RPPINFRA,20141023,126.8,127.9,124.7,126.5,16623
RSSOFTWARE,20141023,686,687.6,665.1,669.5,59111
RSWM,20141023,182.6,184.35,180.7,183.15,2550
RSYSTEMS,20141023,55,56.3,55,55.75,13561
RUBYMILLS,20141023,275,279.85,274,275.25,140
RUCHINFRA,20141023,11.85,11.85,11.8,11.8,330
RUCHIRA,20141023,20.8,21.6,18.7,21,4023
RUCHISOYA,20141023,36.45,36.75,36.25,36.6,27621
RUPA,20141023,224.75,225,224.75,224.85,51
RUSHIL,20141023,48.5,50.15,48.45,49.7,10447
SABERORGAN,20141023,175.8,178,168.65,172.95,2983
SABTN,20141023,141.65,146,141.6,144.65,6885
SADBHAV,20141023,215.6,216.45,213.45,214.35,23159
SAGCEM,20141023,351.9,353,349,352.7,977
SAHPETRO,20141023,28,28.75,27.3,27.85,13751
SAIL,20141023,83.5,83.95,82.35,83.1,490647
SAKHTISUG,20141023,15.65,16.55,15.65,16.35,18691
SAKSOFT,20141023,168.9,178.8,164.15,173.5,6319
SAKTHIFIN,20141023,15.95,17.05,15.3,16.85,1347
SAKUMA,20141023,22,23,22,23,269
SALONACOT,20141023,29,29,29,29,1
SALORAINTL,20141023,40,40,36.7,38.85,103
SAMTEL,20141023,2,2,2,2,10
SANDESH,20141023,419.65,424.35,417,419.55,193
SANGAMIND,20141023,81.1,82.7,79.1,82.2,13860
SANGHIIND,20141023,60,60.8,58.05,59.95,113932
SANGHVIFOR,20141023,37,37.75,36,37.35,547
SANGHVIMOV,20141023,161.95,162.95,154.3,158.55,3653
SANOFI,20141023,3389.45,3390.7,3350.05,3379.85,286
SANWARIA,20141023,8.65,8.7,8.55,8.7,10570
SARDAEN,20141023,202.9,209.95,202.9,209.95,107979
SAREGAMA,20141023,164,167.7,160.5,163.15,24214
SARLAPOLY,20141023,371,379.8,367.15,370.05,1382
SASKEN,20141023,243.15,249.7,243.15,246.05,12008
SATHAISPAT,20141023,40,44.8,40,40.95,2476
SAVERA,20141023,45.5,45.5,44.35,44.5,60
SBBJ,20141023,577.05,583.7,577.05,582.25,6473
SBIGETS,20141023,2584.4,2590,2560,2586.95,3349
SBIN,20141023,2591.4,2593.7,2574,2578.55,237621
SBT,20141023,442,447.8,440,443.85,16715
SCHNEIDER,20141023,150.45,151.5,149,149.35,8111
SCI,20141023,56.85,57.7,56.85,57.35,118747
SDBL,20141023,214.5,219,214.5,217.5,10832
SEAMECLTD,20141023,135,135.1,131.6,133.55,11250
SEINV,20141023,280.05,285.9,280,283.9,1245
SELAN,20141023,468,479,462,475.25,31987
SELMCL,20141023,4.3,4.3,4.1,4.2,69365
SEPOWER,20141023,6.3,6.3,6.3,6.3,2
SEZAL,20141023,6.4,6.4,6.4,6.4,1108
SFCL,20141023,74,76,73,73.9,4736
SGJHL,20141023,27.6,27.6,26.9,27.1,10148
SHAKTIPUMP,20141023,241.8,242.95,237.05,239.1,12365
SHALPAINTS,20141023,168.1,169,165.5,167.15,32758
SHANTIGEAR,20141023,122.5,123.7,120,122.45,26828
SHARDACROP,20141023,254,254.9,250.7,252.6,83292
SHARIABEES,20141023,170,170,165,167.33,3
SHARONBIO,20141023,63.65,63.8,62.3,63.45,61593
SHASUNPHAR,20141023,203.7,203.7,199,200.05,26400
SHEMAROO,20141023,163.15,164.75,161,162.2,31129
SHILPAMED,20141023,543.75,546.3,535,536.3,6424
SHILPI,20141023,54,56.35,52.7,53.65,111162
SHIRPUR-G,20141023,81.9,90.05,81,87.05,23191
SHIV-VANI,20141023,9.25,10.15,9.25,10.15,11985
SHIVAMAUTO,20141023,326.2,331.8,326.2,329.2,6328
SHIVTEX,20141023,35.05,36,35,35.6,2799
SHOPERSTOP,20141023,580,580.05,570.2,577.45,4173
SHREECEM,20141023,8621,8650.05,8565,8611.2,520
SHREERAMA,20141023,7,7,6.75,6.95,7030
SHRENUJ,20141023,55.7,57.45,55.35,56.35,27630
SHREYAS,20141023,88,88,82,84.4,9387
SHRIASTER,20141023,7.7,8,7.6,7.95,3910
SHRIRAMCIT,20141023,1744,1744,1708.1,1723.65,628
SHRIRAMEPC,20141023,31.8,32.9,31.8,32.55,25530
SHYAMTEL,20141023,34.35,34.35,32.55,33.55,7393
SICAGEN,20141023,17.6,17.6,16.5,16.95,4856
SICAL,20141023,106,113,106,110.3,11660
SIEMENS,20141023,861,864.35,852,858.85,33063
SIGNETIND,20141023,263,265.15,263,264.65,1010
SIL,20141023,15.9,17.3,15.9,17.25,511
SIMPLEX,20141023,47.5,49.2,46.1,47.6,1863
SIMPLEXINF,20141023,246.1,258,246.1,254.5,31476
SINTEX,20141023,87.9,90.7,87.85,89.55,6584429
SIRPAPER,20141023,15.65,15.65,15.65,15.65,1000
SITASHREE,20141023,9.3,9.3,9.3,9.3,200
SITICABLE,20141023,25.4,25.65,25.2,25.3,21626
SIYSIL,20141023,740,740,725,736.6,2137
SJVN,20141023,22.9,22.9,22.5,22.65,129596
SKFINDIA,20141023,1129,1148,1125,1142.75,18431
SKIL,20141023,26,27.45,25.75,26.25,16302
SKMEGGPROD,20141023,63.8,63.8,63.8,63.8,14143
SKSMICRO,20141023,318.35,323.8,317.75,321.1,364623
SKUMARSYNF,20141023,4.45,4.5,4.4,4.45,132420
SMARTLINK,20141023,77.35,79.1,77.35,78.15,17229
SMLISUZU,20141023,961,992.5,939.95,992.5,43399
SMPL,20141023,3.2,3.2,3,3.2,29742
SMSPHARMA,20141023,503.85,513,501.3,509.95,2164
SNOWMAN,20141023,101.1,104.8,100.05,101.6,3095500
SOBHA,20141023,429.25,433.3,422,427.8,16899
SOLARINDS,20141023,2497.95,2497.95,2421,2443.9,144
SOMANYCERA,20141023,320.8,323.65,318,320.35,3135
SOMATEX,20141023,4.25,4.25,4.25,4.25,100
SONASTEER,20141023,56,58.5,56,57.65,289792
SONATSOFTW,20141023,123,124.9,122,123.6,55638
SOTL,20141023,767.05,770.05,760,765.35,978
SOUISPAT,20141023,0.25,0.3,0.2,0.25,740538
SOUTHBANK,20141023,25.6,26.25,25.6,26,1342389
SPARC,20141023,192.9,194.45,192.4,193.8,91829
SPECIALITY,20141023,153.9,154.85,150.2,153.7,8311
SPENTEX,20141023,5.7,5.7,5.7,5.7,250
SPIC,20141023,24,25.4,24,24.95,395344
SPICEMOBI,20141023,28.05,29.45,28,29.15,2847
SPLIL,20141023,9.9,10.5,9.35,9.75,602
SPMLINFRA,20141023,81.5,82,80.2,81.75,457
SPYL,20141023,2,2,2,2,1
SQSBFSI,20141023,593.3,599.8,590,592.4,6781
SREEL,20141023,255,266,253,259.95,2489
SREINFRA,20141023,45.2,45.45,44.65,44.85,174423
SRF,20141023,677,683,676,680.2,13514
SRGINFOTEC,20141023,0.4,0.4,0.4,0.4,10
SRHHYPOLTD,20141023,55.35,61.25,55.35,58.05,388
SRSLTD,20141023,25.2,26,25.15,25.35,32836
SRTRANSFIN,20141023,924.65,932,918,924.3,28422
SSLT,20141023,250.6,250.85,245.7,248.85,267262
SSWL,20141023,288,290,285.25,288.6,1914
STAR,20141023,649.7,655.75,649.7,654.15,37508
STCINDIA,20141023,205.9,208.8,201.35,203.4,141437
STEL,20141023,27.35,29.8,27.35,28,125
STERLINBIO,20141023,8.4,8.95,8.4,8.85,54071
STERTOOLS,20141023,364.5,364.5,345.05,349.35,435
STOREONE,20141023,49.45,49.45,45.3,47.1,16466
STRTECH,20141023,70.6,71.3,70.4,70.85,158358
STYABS,20141023,569.95,584,568.25,580.1,6559
SUBEX,20141023,8.95,9,8.8,9,116751
SUBROS,20141023,65.2,69,65.2,67.35,53239
SUDAR,20141023,33.8,36.3,33.8,35.6,59167
SUDARSCHEM,20141023,85,86.1,84.5,85.7,16775
SUJANATWR,20141023,15.4,15.4,14.7,14.8,12537
SUJANAUNI,20141023,2.15,2.15,2,2.1,62193
SUMEETINDS,20141023,15,15,14.5,14.8,3160
SUMMITSEC,20141023,286.45,292.9,285.5,290.6,1556
SUNCLAYLTD,20141023,1625,1625,1611,1616,222
SUNDARAM,20141023,1.55,1.65,1.55,1.65,3201
SUNDARMFIN,20141023,1347.95,1347.95,1325.1,1344.3,4616
SUNDRMBRAK,20141023,272,274.8,270,274,61
SUNDRMFAST,20141023,151.9,152.9,150,150.9,31066
SUNFLAG,20141023,27.25,28.7,27.25,28.4,5385
SUNILHITEC,20141023,144.55,144.55,141.05,142.45,14731
SUNPHARMA,20141023,811,812.4,808.8,810.05,172296
SUNTECK,20141023,302.5,304.65,301.2,302.75,12266
SUNTV,20141023,312.1,314,309.9,310.7,74232
SUPERHOUSE,20141023,255,258.7,254,255.4,2677
SUPERSPIN,20141023,6.8,6.8,6.8,6.8,100
SUPPETRO,20141023,79.4,79.7,78.4,78.95,9253
SUPRAJIT,20141023,117.25,120,115.5,118.3,14559
SUPREMEIND,20141023,607,614,600,604.1,7620
SUPREMEINF,20141023,321,329.75,320.95,325.45,80
SUPREMETEX,20141023,14.7,14.7,14.7,14.7,24976
SURANAT&P,20141023,46.95,47.3,43.5,44.15,126158
SURANAVEL,20141023,99,99,95,96.7,37170
SURYAJYOTI,20141023,9.9,9.95,9.7,9.9,4000
SURYALAXMI,20141023,116.8,117,109,111.4,10479
SURYAROSNI,20141023,90.1,91.75,87.45,90.9,8915
SUTLEJTEX,20141023,345.2,365,345.2,361.7,4383
SUVEN,20141023,188.3,193.85,188,193.05,467655
SUZLON,20141023,11.45,11.8,11.3,11.75,6369997
SWANENERGY,20141023,57.45,61.5,55.45,56.95,107724
SWARAJENG,20141023,979.95,989.95,966,975.7,1142
SWELECTES,20141023,415,422,412,420.3,2140
SYMPHONY,20141023,1655,1668,1641.25,1656.85,2729
SYNCOM,20141023,6.2,6.2,5.9,6,41173
SYNDIBANK,20141023,118,118.45,116.55,117.4,208613
TAINWALCHM,20141023,25.2,25.2,25.2,25.2,100
TAJGVK,20141023,103.5,103.5,101.8,102.2,6729
TAKE,20141023,38.5,39.65,38.5,39.25,8255
TALBROAUTO,20141023,102.3,104,102,103.2,8148
TALWALKARS,20141023,201.6,201.6,195.2,198.95,7196
TANLA,20141023,16.15,17,16.15,16.35,225947
TANTIACONS,20141023,20.05,21.95,19.25,21.4,5188
TARAJEWELS,20141023,95.35,98.15,95.1,96,883
TARAPUR,20141023,8.75,8.9,8.25,8.6,4652
TARMAT,20141023,24.5,26.1,24.5,26.1,909
TATACHEM,20141023,408.5,412,408,409.75,181203
TATACOFFEE,20141023,930.9,935.05,926,931.55,16435
TATACOMM,20141023,385,386,381.8,383.15,45332
TATAELXSI,20141023,607.7,609.3,602,606.4,53313
TATAGLOBAL,20141023,157.6,159,157.1,158.35,526665
TATAINVEST,20141023,561,561,553,557,7902
TATAMETALI,20141023,155,173.9,152.65,170.7,7066653
TATAMOTORS,20141023,519,519,514.6,515.65,542351
TATAMTRDVR,20141023,325,325.6,321.25,323.55,369007
TATAPOWER,20141023,88.8,88.95,87.65,88.05,566351
TATASPONGE,20141023,755,777,752.1,767.75,256255
TATASTEEL,20141023,461.05,461.05,458.05,459.1,663352
TBZ,20141023,164.95,165.25,158.65,161.15,58266
TCI,20141023,196.5,200,196.5,199.1,59512
TCIDEVELOP,20141023,221.1,225.5,221.1,223.85,15
TCIFINANCE,20141023,30.4,32.2,28,31.35,2647
TCS,20141023,2465,2468,2455,2465.35,156299
TDPOWERSYS,20141023,350,355,340,349.8,4812
TECHM,20141023,2342,2365,2342,2359.25,35732
TECHNO,20141023,284.95,285,275,279.7,1056
TECHNOFAB,20141023,119.05,119.5,119,119.4,172
TECPRO,20141023,11.55,11.55,11.05,11.55,5216
TEXINFRA,20141023,42,42.25,41.6,42.05,45396
TEXMOPIPES,20141023,16.4,16.5,16.25,16.35,44334
TEXRAIL,20141023,90.95,92.9,90,92.15,384939
TFCILTD,20141023,43.9,45.8,43.7,44.15,690927
TFL,20141023,7.7,7.7,6.35,6.35,51
TGBHOTELS,20141023,59.95,59.95,55.4,57.05,1267
THANGAMAYL,20141023,170,190,170,178.05,739
THEBYKE,20141023,161.05,163.05,160.65,161.25,38822
THEMISMED,20141023,139.9,142,138,140.15,2055
THERMAX,20141023,885,889.95,873,876.75,2145
THIRUSUGAR,20141023,49.7,49.7,46.4,48.45,7027
THOMASCOOK,20141023,152,154,152,153.1,69557
THOMASCOTT,20141023,9.5,9.5,9.5,9.5,302
TI,20141023,40.8,41.8,40.6,41.5,100795
TIDEWATER,20141023,15021,15099.8,15000,15023.2,196
TIIL,20141023,194,196,186,195.2,11124
TIL,20141023,385,396,381.1,391.15,2655
TIMBOR,20141023,5.5,5.5,5.3,5.5,2704
TIMETECHNO,20141023,48,50.45,47.5,49.7,115504
TIMKEN,20141023,395,403,394.1,400.2,43704
TINPLATE,20141023,78.4,78.8,75.6,77.75,337023
TIPSINDLTD,20141023,51,54.5,51,53.3,28
TIRUMALCHM,20141023,101.25,102.75,100.1,101.5,11776
TITAN,20141023,396,398,390.75,395.65,151675
TNPETRO,20141023,12.7,13.8,12.7,13.15,2355
TNPL,20141023,138,140.3,137.95,139.85,16052
TOKYOPLAST,20141023,35.7,35.7,30.15,31.1,8223
TORNTPHARM,20141023,857.8,867.05,855.6,859.3,14391
TORNTPOWER,20141023,155.55,156.8,153,154.1,136720
TREEHOUSE,20141023,468.95,485,468.95,477.15,13487
TRENT,20141023,1360,1380.75,1354,1369.4,3239
TRF,20141023,299.95,305,295.45,301.8,7949
TRICOM,20141023,1.35,1.35,1.35,1.35,200
TRIDENT,20141023,32.3,32.95,32,32.35,316371
TRIGYN,20141023,46.55,48.3,46.5,47.5,15273
TRIL,20141023,150.3,152.9,148.1,150.75,1969
TRITURBINE,20141023,92.8,95,91,92.1,53275
TRIVENI,20141023,22.35,23.2,22.35,22.9,35994
TTKHEALTH,20141023,750.1,767.65,750.1,760.15,2772
TTKPRESTIG,20141023,3935,3950,3905,3926.4,726
TTL,20141023,51,51.95,50.5,51.05,11134
TTML,20141023,9.35,9.4,9.15,9.25,766633
TUBEINVEST,20141023,348.15,358.4,346.2,355.6,87339
TULSI,20141023,4,4.25,4,4.15,5029
TV18BRDCST,20141023,28.35,28.65,28.3,28.5,913633
TVSELECT,20141023,43.4,43.4,41.55,42.4,5713
TVSMOTOR,20141023,256.6,257.6,254.4,255.35,506689
TVSSRICHAK,20141023,1149,1149,1115.05,1125.95,3780
TVTODAY,20141023,214.75,216.05,213.55,215.35,47620
TWILITAKA,20141023,4.05,4.05,3.95,3.95,505
TWL,20141023,223.9,227,220.7,225.7,23591
UBHOLDINGS,20141023,26.5,26.5,25.8,26.1,76074
UBL,20141023,687,710,687,701.75,53292
UCALFUEL,20141023,81.4,81.9,80.1,81.6,6033
UCOBANK,20141023,81.95,81.95,80.4,81.1,414811
UFLEX,20141023,150.05,153,150.05,152.3,58103
UGARSUGAR,20141023,10.8,10.8,10.2,10.75,6004
UJAAS,20141023,20.9,22.85,20.9,22.55,376235
ULTRACEMCO,20141023,2440,2440,2420.8,2433.25,34325
UMESLTD,20141023,4.05,4.05,4.05,4.05,20
UNICHEMLAB,20141023,200.9,205.5,200,204.8,44215
UNIENTER,20141023,28.1,29.25,26.7,28.2,5864
UNIONBANK,20141023,222.9,223,220.5,221.15,237495
UNITECH,20141023,17.75,17.8,17.6,17.7,6817398
UNITEDBNK,20141023,40.95,41,40.55,40.9,128541
UNITY,20141023,23.55,23.8,23,23.65,20017
UPERGANGES,20141023,37.5,37.5,37.5,37.5,50
UPL,20141023,336.9,337.85,335,336.2,127121
USHAMART,20141023,28.2,28.2,27,27.25,150410
USHERAGRO,20141023,45.55,46.25,43.9,45.75,99195
UTTAMSTL,20141023,73,73,71.5,71.8,17039
UTTAMSUGAR,20141023,16.2,17.6,15.15,15.6,1089
UTTAMVALUE,20141023,7.25,7.6,7.25,7.55,27780
V2RETAIL,20141023,30.8,30.8,28.05,30.4,21022
VADILALIND,20141023,199,203,199,201.3,1714
VAIBHAVGBL,20141023,805.95,827.55,805.95,819.5,5774
VAKRANGEE,20141023,130,130.5,128.1,128.95,55002
VALECHAENG,20141023,64.95,67,64.95,66.1,5094
VALUEIND,20141023,11.25,11.9,11.25,11.65,10320
VARDHACRLC,20141023,21,21.3,20.35,21.05,8281
VARDMNPOLY,20141023,51,53,51,52.65,1835
VARUNSHIP,20141023,6.9,7.1,6.9,7,66983
VASCONEQ,20141023,27.9,27.9,26.55,26.55,690
VASWANI,20141023,3.2,3.2,3.2,3.2,3200
VENKEYS,20141023,500,504,496.05,499.05,4439
VENUSREM,20141023,258.55,265.95,257.15,262.65,37393
VESUVIUS,20141023,683,694.5,683,690,909
VGUARD,20141023,896.75,906.45,892.8,896.6,4052
VHL,20141023,740,740,740,740,60
VICEROY,20141023,18.6,19.35,18.6,19.2,14366
VIDEOIND,20141023,166.45,166.8,165.5,165.85,17603
VIJAYABANK,20141023,46.8,46.95,46.4,46.85,117094
VIJSHAN,20141023,13.5,13.5,12.75,13.15,4425
VIKASGLOB,20141023,16.85,16.95,16,16.95,266095
VIMALOIL,20141023,209.95,219.95,206,212.7,10332
VIMTALABS,20141023,93.6,94.15,91.1,92.65,17339
VINATIORGA,20141023,443.5,443.5,430,437.9,7077
VINDHYATEL,20141023,482,498,471.1,490.15,1801
VINYLINDIA,20141023,40.95,42,40.1,41.45,8947
VIPIND,20141023,119.3,119.45,117,117.65,123789
VIPUL,20141023,33,34.4,33,33.85,8696
VISAKAIND,20141023,116.45,116.65,113.25,114.55,5831
VISASTEEL,20141023,19,19.3,18.5,18.95,1930
VISESHINFO,20141023,0.2,0.25,0.2,0.25,256829
VISUINTL,20141023,1,1,1,1,1
VIVIDHA,20141023,538.95,539,536,537.35,3235
VIVIMEDLAB,20141023,385,389.05,380.05,384.55,6975
VKSPL,20141023,0.3,0.35,0.3,0.3,656174
VLSFINANCE,20141023,27.55,28.5,27,27.85,7244
VMART,20141023,570,580.5,569,576.85,1088
VOLTAMP,20141023,660,664.75,650,655.3,851
VOLTAS,20141023,243,243.65,240.5,241.3,335690
VSSL,20141023,36,38.8,36,38.8,1010
VSTIND,20141023,1721,1735.8,1710,1731.9,2820
VSTTILLERS,20141023,1455,1472,1425.05,1436.25,3557
VTL,20141023,416,420.35,416,418.35,10806
VTMLTD,20141023,23.25,23.25,21.15,22.35,7303
WABAG,20141023,1623.9,1637.9,1595,1625.15,7548
WABCOINDIA,20141023,3800,3839,3761.75,3799.5,1367
WALCHANNAG,20141023,109.95,110,107.7,108.85,49859
WANBURY,20141023,45,46.75,45,46.65,14405
WEBELSOLAR,20141023,13.9,13.9,13.9,13.9,200
WEIZFOREX,20141023,189.6,189.6,171.95,184,2427
WELCORP,20141023,79.7,79.8,78,78.55,15799
WELENTRP,20141023,195,210.1,195,206.5,446
WELINV,20141023,28.2,28.2,28.2,28.2,8
WELPROJ,20141023,22.5,23,22,22.95,3306
WELSPUNIND,20141023,287.95,287.95,282,283.05,16897
WENDT,20141023,1521.05,1593,1521.05,1562.95,12
WHEELS,20141023,884.4,885.05,866,869.45,1053
WHIRLPOOL,20141023,448,455,445,446.05,28674
WILLAMAGOR,20141023,52.25,54,52.25,53.05,301
WINDMACHIN,20141023,31,33.25,31,32.1,3673
WINSOME,20141023,1.6,2.05,1.6,2,21693
WINSOMEDJ,20141023,1.4,1.45,1.4,1.45,38661
WIPRO,20141023,560,564.1,554.3,560.25,1175673
WOCKPHARMA,20141023,753,754,747.05,751.85,174206
WONDERLA,20141023,317.9,319.9,317.05,318.4,111601
WSI,20141023,13.55,13.55,13.55,13.55,1500
WSTCSTPAPR,20141023,58.8,58.85,57.6,58.2,37426
WYETH,20141023,1056,1063,1038.2,1053.7,1882
XCHANGING,20141023,37.95,37.95,35.8,37.3,2046
XLENERGY,20141023,3,3,2.65,2.9,1645
XPROINDIA,20141023,39.45,39.5,39.45,39.45,70
YESBANK,20141023,624.7,625.85,619.35,620.95,127383
ZANDUREALT,20141023,2197.7,2197.7,2177.05,2182.95,2150
ZEEL,20141023,340.3,341.4,336.7,337.5,93150
ZEELEARN,20141023,35.1,35.5,34.8,35.2,136229
ZEEMEDIA,20141023,17.3,17.75,17.2,17.6,409486
ZENITHBIR,20141023,1.05,1.15,1.05,1.15,27096
ZENSARTECH,20141023,602,610,586.25,595.85,9771
ZICOM,20141023,111,111.75,109,110.85,14925
ZODIACLOTH,20141023,390.4,400,390.4,391,63
ZODJRDMKJ,20141023,38.85,38.85,38.85,38.85,300
ZUARI,20141023,198.05,203.15,198,200.95,151
ZUARIGLOB,20141023,90.95,90.95,88.35,89.45,1132
ZYDUSWELL,20141023,642.95,645,633.75,638.4,2518
ZYLOG,20141023,7.65,7.65,7.35,7.45,18173
NSENIFTY,20141023,8027.70,8031.75,8008.85,8014.55,19640498,0
NIFTYJUNIOR,20141023,17262.75,17283.55,17235.50,17250.40,9610330,0
BANKNIFTY,20141023,16508.40,16524.90,16444.05,16470.05,2960759,0
NSE100,20141023,7976.75,7981.10,7960.00,7964.80,29250828,0
NSEMIDCAP,20141023,11508.35,11525.35,11497.70,11522.90,39036830,0
NSEIT,20141023,10776.00,10787.25,10757.90,10781.20,2415911,0
NSE500,20141023,6468.25,6469.85,6457.40,6463.25,129328879,0
NSEDEFTY,20141023,-,-,-,4535.02,-,0
MIDCAP50,20141023,3217.20,3219.30,3207.80,3212.60,32450605,0
VIX,20141023,13.03,13.12,11.85,12.86,0,0
20MICRONS,20141027,32,32,31.15,31.45,28589
3IINFOTECH,20141027,7.6,7.75,7.4,7.45,365153
3MINDIA,20141027,6187,6200,6125,6186.95,1051
8KMILES,20141027,793,807,736.6,775.05,125372
A2ZMES,20141027,22.15,22.15,21.2,22.15,271201
AARTIDRUGS,20141027,694,713,691.35,696.5,3347
AARTIIND,20141027,275,278.8,270.4,274.85,15165
AARVEEDEN,20141027,46.5,47.75,44.85,46.2,1671
ABAN,20141027,602.7,602.7,576,578.3,952090
ABB,20141027,1116.15,1189.4,1108,1154.4,134331
ABBOTINDIA,20141027,3080,3144.95,3075,3090.25,912
ABCIL,20141027,261.15,263.95,258.25,259.6,11053
ABGSHIP,20141027,229,233.4,223.05,224.55,126131
ABIRLANUVO,20141027,1700.3,1707.5,1650,1667.85,79041
ACC,20141027,1485.1,1485.1,1458.05,1460.1,240556
ACCELYA,20141027,800,800,785,789.15,8074
ACE,20141027,30.55,32,30.35,31.4,220055
ACROPETAL,20141027,4.4,4.4,4,4.4,63397
ADANIENT,20141027,476.85,476.95,461.5,463.75,790758
ADANIPORTS,20141027,270.8,270.9,262.65,263.85,893003
ADANIPOWER,20141027,46.65,46.65,45.25,45.4,2859118
ADFFOODS,20141027,66.3,67,64.8,65.9,56732
ADHUNIK,20141027,40.7,41.5,39.05,39.35,8264
ADORWELD,20141027,222,234,222,225.7,2503
ADSL,20141027,18.5,19,18.25,18.5,40253
ADVANIHOTR,20141027,71.05,71.05,71.05,71.05,206
ADVANTA,20141027,318.9,318.95,307.4,308.7,7608
AEGISCHEM,20141027,347,352,343,345,32473
AFL,20141027,61.85,64.35,58.2,61.7,7268
AFTEK,20141027,4.75,4.95,4.75,4.95,27536
AGARIND,20141027,91,94.6,89,93.1,543
AGCNET,20141027,68.3,68.95,66.15,66.9,815
AGRITECH,20141027,6.5,6.5,6.5,6.5,40
AGRODUTCH,20141027,3,3.4,2.95,3.05,11053
AHLEAST,20141027,175.7,181.25,174.45,180.05,964
AHLUCONT,20141027,152.1,152.1,146.2,147.15,10721
AHLWEST,20141027,109.9,109.9,105,108.4,1817
AHMEDFORGE,20141027,388.95,398,380.95,393.55,243923
AIAENG,20141027,914.9,914.9,885,892.9,99648
AIL,20141027,489.65,493,475,476.15,22762
AJANTPHARM,20141027,1833.65,1932.65,1803,1867.2,45947
AJMERA,20141027,142.7,142.7,132,133.7,16358
AKSHOPTFBR,20141027,17.6,17.9,16.25,16.55,120306
AKZOINDIA,20141027,1344.7,1349.9,1315,1318.3,24087
ALBK,20141027,107.8,109.4,106.2,107.4,2013982
ALCHEM,20141027,42.35,43.9,41.5,41.9,11115
ALEMBICLTD,20141027,46.75,47.8,44.85,45.9,968502
ALICON,20141027,166.9,166.9,161,161.15,7648
ALKALI,20141027,21.4,21.85,20.85,21,5605
ALKYLAMINE,20141027,387,391,379.05,383.4,4892
ALLCARGO,20141027,239.9,239.9,235.1,236.7,12337
ALLSEC,20141027,22.75,23.95,22.65,22.9,775
ALMONDZ,20141027,19.1,20.05,18.5,19.05,12887
ALOKTEXT,20141027,12,12.1,11.7,11.7,4120799
ALPA,20141027,17,17.75,17,17.75,27419
ALPHAGEO,20141027,544.2,557,522.95,527.35,8472
ALPINEHOU,20141027,22.5,22.5,22.5,22.5,50
ALPSINDUS,20141027,1.7,1.7,1.7,1.7,900
ALSTOMT&D,20141027,363.5,378.35,360.25,368.45,64792
AMARAJABAT,20141027,626.2,632,614,627.3,105392
AMARJOTHI,20141027,81.95,82,76,79,4945
AMBIKCO,20141027,450.05,462,443.25,451.35,3166
AMBUJACEM,20141027,217.65,222,216.9,221.35,1848749
AMDIND,20141027,26.4,26.9,23.7,25.6,19493
AMRUTANJAN,20141027,291.9,321.6,291.85,306.15,979337
AMTEKAUTO,20141027,172.45,174.75,167,168.55,603156
AMTEKINDIA,20141027,95.35,96.75,94,94.35,135568
AMTL,20141027,13.2,13.8,13,13.2,527
ANANTRAJ,20141027,50.4,50.55,48.95,50,1728698
ANDHRABANK,20141027,75.25,78.5,75.2,77.1,3338809
ANDHRACEMT,20141027,9.8,10.1,9.6,9.6,24058
ANDHRSUGAR,20141027,135.55,137.55,135.5,135.65,9832
ANGIND,20141027,28.05,28.3,26.7,27.5,9310
ANIKINDS,20141027,29.5,30.95,29.5,29.7,479
ANKITMETAL,20141027,7.5,7.5,6.85,6.9,14656
ANSALAPI,20141027,29.3,30.85,28.05,30.05,186895
ANSALHSG,20141027,30.8,32.5,29.3,32.2,92023
ANTGRAPHIC,20141027,0.2,0.25,0.15,0.2,16117
APARINDS,20141027,395,395,376.5,377.7,60121
APCOTEXIND,20141027,346.25,353.75,345,346.6,5700
APLAPOLLO,20141027,306.7,317.45,306.7,315.05,21326
APLLTD,20141027,425,427.7,403.5,405.9,136012
APOLLOHOSP,20141027,1073.2,1105.2,1070.6,1089.15,187419
APOLLOTYRE,20141027,220.7,221,213.1,215.75,2413190
APTECHT,20141027,79.75,80.75,77.8,78.4,161832
ARCHIDPLY,20141027,25.1,25.8,24.05,24.4,11644
ARCHIES,20141027,28.5,31.35,27.6,29.65,664720
ARCOTECH,20141027,379.8,379.8,376.5,377.2,15218
ARIES,20141027,86.1,91.35,84.65,88.5,55942
ARIHANT,20141027,42,43,40.75,42.5,121
AROGRANITE,20141027,82.2,83.25,81.4,81.75,13838
ARROWTEX,20141027,12,12,11.25,11.25,6093
ARSHIYA,20141027,17.85,19,17.85,18.2,7780
ARSSINFRA,20141027,43,43.95,39,42.55,131224
ARVIND,20141027,298.9,304.5,294,295.5,2471097
ARVINDREM,20141027,45.55,46.1,44.05,44.55,1624130
ASAHIINDIA,20141027,118.3,120.7,115.7,118.1,91827
ASAHISONG,20141027,141.1,144,137,139.35,14716
ASAL,20141027,55.5,55.5,52.25,54,12760
ASHAPURMIN,20141027,68.6,74.9,68.6,70.75,211279
ASHIANA,20141027,177,178.25,168.45,170.5,19457
ASHIMASYN,20141027,9,9,8.25,8.95,22908
ASHOKA,20141027,131.95,139.9,127.5,132.95,112528
ASHOKLEY,20141027,46.25,46.4,45.45,45.75,12725967
ASIANHOTNR,20141027,129.05,131.25,126.75,127.05,2270
ASIANPAINT,20141027,657.5,658.8,647.2,648.75,1828483
ASIANTILES,20141027,133,133,123.1,123.3,95606
ASIL,20141027,0.9,0.9,0.9,0.9,200
ASSAMCO,20141027,4.55,4.55,4.4,4.45,227033
ASTEC,20141027,75.65,86.45,74.2,85.25,1650735
ASTRAL,20141027,394.9,394.9,377.3,383.45,54684
ASTRAMICRO,20141027,119.5,124.9,119,120.75,1073775
ASTRAZEN,20141027,848,853.95,822.45,843.45,9641
ATFL,20141027,577,589,577,582.2,2572
ATLANTA,20141027,67.3,68.9,66,66.55,112345
ATLASCYCLE,20141027,260.45,264,257.2,258.85,23918
ATUL,20141027,1279.95,1285,1228,1251.7,67935
ATULAUTO,20141027,382,382.5,366,368.5,22041
AURIONPRO,20141027,272.4,283.3,272,279.9,79563
AUROPHARMA,20141027,967,971,937.2,942.9,740934
AUSOMENT,20141027,17.15,17.15,17.15,17.15,2
AUSTRAL,20141027,0.7,0.75,0.65,0.75,44259
AUTOAXLES,20141027,651.4,665,651.4,659.1,78427
AUTOIND,20141027,91.1,93.9,90.3,90.95,111603
AUTOLITIND,20141027,27.5,27.5,26.5,26.55,1734
AVANTI,20141027,1569.45,1592.3,1510,1515.35,2708
AVTNPL,20141027,40,40.7,39,39.9,69171
AXISBANK,20141027,424.6,428.95,420.35,426.8,2876993
AXISCADES,20141027,127.5,127.5,118.35,120.75,23448
AXISGOLD,20141027,2562,2593.9,2550,2553.95,303
BAFNAPHARM,20141027,30,30,28.4,29.7,18430
BAGFILMS,20141027,3.65,3.75,3.55,3.7,137845
BAJAJ-AUTO,20141027,2535.6,2544.95,2502.1,2517.45,126144
BAJAJCORP,20141027,289,294.85,287,288.55,92729
BAJAJELEC,20141027,283,285,277,284.5,147656
BAJAJFINSV,20141027,1049,1075,975,1067.6,32273
BAJAJHIND,20141027,19.5,20.2,19.05,19.85,2254927
BAJAJHLDNG,20141027,1415,1428.95,1390,1399.6,4110
BAJFINANCE,20141027,2732,2883.85,2727,2841.9,48339
BALAJITELE,20141027,79.45,81.4,78,80.3,184396
BALAMINES,20141027,79,80,78.2,78.95,9479
BALKRISIND,20141027,758.6,758.6,742.55,748.25,17436
BALLARPUR,20141027,16.7,16.8,16.25,16.3,398246
BALMLAWRIE,20141027,573.15,589,573.15,584.5,11239
BALPHARMA,20141027,69.75,78,66.4,72.9,212344
BALRAMCHIN,20141027,57,57.5,55.8,56.35,598307
BANARBEADS,20141027,44.95,45.95,44,45,1829
BANARISUG,20141027,1260,1335,1252.1,1259,274
BANCOINDIA,20141027,151.7,153.5,147.05,149.2,100380
BANG,20141027,13.45,13.45,13.15,13.15,558
BANKBARODA,20141027,894,913.7,884.1,905.65,928375
BANKBEES,20141027,1666,1683,1623,1672.97,4945
BANKINDIA,20141027,268.7,273.5,264.15,271.45,2130077
BANSWRAS,20141027,81.05,83.45,80.25,80.45,2929
BARTRONICS,20141027,9.95,10.85,9.95,10.15,19786
BASF,20141027,1232,1237.05,1197,1203.4,6360
BASML,20141027,138,138,133,134.5,3634
BATAINDIA,20141027,1266.55,1266.55,1232.05,1236.75,89253
BAYERCROP,20141027,2334,2334.95,2260,2273.95,3473
BBL,20141027,561.05,583.6,561.05,567.15,1972
BBTC,20141027,248,248,238.8,240.7,46503
BEARDSELL,20141027,59,59,59,59,1
BEDMUTHA,20141027,18.5,21.35,17.8,20.2,21314
BEL,20141027,2131,2243,2041.1,2055.6,267300
BEML,20141027,653.8,702.15,653.8,682.35,1090226
BEPL,20141027,14.5,15.5,14,15.5,572
BERGEPAINT,20141027,367.9,374.9,365.85,371.75,274255
BFINVEST,20141027,106.2,109.7,101.65,105.45,18283
BFUTILITIE,20141027,657,661,634,637.95,185240
BGLOBAL,20141027,3.5,3.6,3.35,3.5,4598
BGRENERGY,20141027,157.5,158.65,154.25,155.25,188281
BHAGYNAGAR,20141027,17.65,19.85,17,17.85,45479
BHARATFORG,20141027,780.75,783.85,764.15,766.9,799151
BHARATGEAR,20141027,71.6,72.9,71.25,71.6,3928
BHARATRAS,20141027,680,695,657,689,322
BHARTIARTL,20141027,411.1,416.85,411.05,414.55,2483615
BHARTISHIP,20141027,35.7,38.1,35.65,36.6,74611
BHEL,20141027,248,253.9,241.25,252.65,10032038
BHUSANSTL,20141027,109.3,109.3,106.15,106.6,168713
BIL,20141027,367.1,375.95,365.25,367.9,10821
BILPOWER,20141027,1.5,1.7,1.5,1.65,1700
BIMETAL,20141027,319,327,315,320.55,1411
BINANIIND,20141027,116,117.3,111.1,112,30541
BINDALAGRO,20141027,30.25,31.8,30.05,30.85,95181
BIOCON,20141027,482,482.05,468.6,469.85,666204
BIRLACORPN,20141027,499.95,500,482.55,492.15,30537
BIRLACOT,20141027,0.15,0.15,0.1,0.15,336634
BIRLAERIC,20141027,80.45,82.4,79.05,82.4,64885
BIRLAMONEY,20141027,27.3,31.7,26.3,30.2,250075
BLBLIMITED,20141027,6.7,7,6.7,7,335
BLISSGVS,20141027,60.95,71.75,60.5,70.05,692583
BLKASHYAP,20141027,14.6,14.9,13.9,14.05,60972
BLUECHIP,20141027,0.45,0.45,0.45,0.45,2000
BLUECOAST,20141027,65.8,65.8,65.8,65.8,3
BLUEDART,20141027,5390,5410,5275,5294.15,1078
BLUESTARCO,20141027,339.6,346.75,338,343.5,15413
BLUESTINFO,20141027,225,230,225,227.35,7374
BODALCHEM,20141027,29.75,29.75,29.75,29.75,14533
BODHTREE,20141027,14,14,14,14,3
BOMDYEING,20141027,66.6,66.6,64.7,64.95,435243
BOSCHLTD,20141027,15009,15140,14881.05,15004.3,3315
BPCL,20141027,692.9,695.8,678.45,686.15,835000
BPL,20141027,19.75,19.75,18.7,19.1,22572
BRANDHOUSE,20141027,1.95,1.95,1.85,1.9,26183
BRFL,20141027,142,148.25,142,143.5,656
BRIGADE,20141027,132,134,131.9,133.15,22697
BRITANNIA,20141027,1460,1473,1431.95,1439.45,43879
BROADCAST,20141027,3.7,3.7,3.7,3.7,151
BROOKS,20141027,39,42.9,39,39.95,62282
BSELINFRA,20141027,2.4,2.75,2.4,2.55,9110
BSL,20141027,27.2,28,27.1,27.15,9933
BSLGOLDETF,20141027,2617.55,2647,2588.4,2598.1,28
BSLIMITED,20141027,23,24,22.5,23.9,617815
BSLNIFTY,20141027,77.7,77.7,76,76,21
BURNPUR,20141027,12.65,13.25,12.35,12.85,422178
BUTTERFLY,20141027,294,294,269.05,269.9,904
BVCL,20141027,12.85,14.55,12.85,14.05,7679
CADILAHC,20141027,1380,1380,1361,1366.7,18698
CAIRN,20141027,290,290,276.2,277.35,1928711
CANBK,20141027,389.6,394.5,384.7,388.4,1282401
CANDC,20141027,47.1,48.7,45.3,46.05,4255
CANFINHOME,20141027,495,499.55,490,492.25,18284
CANTABIL,20141027,25.25,27.85,25.25,27.25,2800
CAPF,20141027,309.9,324.85,307.8,316.8,552024
CAPLIPOINT,20141027,425,439.25,420,422.95,17463
CARBORUNIV,20141027,193.3,197.85,192.55,195.3,28366
CAREERP,20141027,126.95,126.95,116.6,119.5,52619
CARERATING,20141027,1387.45,1387.5,1306.95,1316.05,123484
CASTROLIND,20141027,429.7,430.95,418.25,419.75,185080
CCCL,20141027,6.25,6.5,5.8,6,22415
CCL,20141027,124.5,127.45,121.35,126,816761
CEATLTD,20141027,883,913.8,872.05,908,1054796
CEBBCO,20141027,19.15,19.95,19.05,19.75,48346
CELEBRITY,20141027,18.5,18.8,17.3,17.4,13161
CELESTIAL,20141027,29,29.45,28.5,29,45841
CENTENKA,20141027,159.95,160,155.1,159,5690
CENTEXT,20141027,1.75,2.05,1.75,1.8,42728
CENTRALBK,20141027,63.1,64.1,62.15,62.55,452404
CENTUM,20141027,467.15,523.6,463.95,518,158077
CENTURYPLY,20141027,118.2,119.5,115.8,116.45,91808
CENTURYTEX,20141027,538,539.6,522,523.7,350870
CERA,20141027,1716.95,1717,1668,1681.85,27061
CEREBRAINT,20141027,10.5,10.7,10.15,10.2,8618
CESC,20141027,692.95,692.95,663.35,671.7,360651
CGCL,20141027,225,229,215.25,217.55,12128
CHAMBLFERT,20141027,61.2,63.7,60.65,61.35,403127
CHEMFALKAL,20141027,107,107.5,106,106.45,6516
CHENNPETRO,20141027,105.55,105.55,100.4,100.6,481857
CHESLINTEX,20141027,8.1,8.25,7.55,7.7,7646
CHOLAFIN,20141027,484.95,490,477.5,479.7,7015
CHROMATIC,20141027,4.35,4.7,4.25,4.25,78980
CIGNITITEC,20141027,500,505,476.3,482.15,12133
CIMMCO,20141027,40.55,46,40.55,42.5,1712
CINELINE,20141027,13,13,12,12.05,5841
CINEVISTA,20141027,4.35,4.35,3.95,4.2,5004
CIPLA,20141027,629.8,631.1,620.1,628.1,1316795
CLASSIC,20141027,2,2.2,2,2.1,923
CLNINDIA,20141027,1003,1003,987,991.2,6463
CLUTCHAUTO,20141027,24,24.7,22.9,23.2,12549
CMAHENDRA,20141027,12,12,11,11,1323426
CMC,20141027,1887,1900.35,1843,1845.55,32940
COALINDIA,20141027,352.5,359.3,347.8,356.5,2375296
COLPAL,20141027,1724.45,1739.95,1715,1722.7,70462
COMPUAGE,20141027,175,175,167,170.05,4263
COMPUSOFT,20141027,11.85,11.85,11.25,11.4,18419
CONCOR,20141027,1331.6,1346,1317.5,1341.3,34698
CONSOFINVT,20141027,47,50.9,46,50.15,2306
CORDSCABLE,20141027,25.5,26.5,24.35,26.5,1124
COREEDUTEC,20141027,10.95,11,10.3,10.4,121482
COROENGG,20141027,48.4,49.35,47,47.2,2030
COROMANDEL,20141027,300.1,309.9,300.1,305.4,96538
CORPBANK,20141027,327.1,332.9,323.1,326.25,27809
COSMOFILMS,20141027,106.4,114.75,104.85,111.6,119039
COUNCODOS,20141027,2.1,2.1,2,2,1150
COX&KINGS,20141027,299.2,300.3,284,284.9,370168
CPSEETF,20141027,25.58,25.58,25.25,25.31,284122
CREATIVEYE,20141027,4.4,4.4,4.35,4.35,600
CRISIL,20141027,1840.45,1865.95,1830,1840.2,7840
CROMPGREAV,20141027,189.85,189.9,177.5,178.55,7490802
CTE,20141027,6,6.1,5.9,6.1,414
CUB,20141027,83.05,83.5,80.55,81.45,248458
CUBEXTUB,20141027,11.95,11.95,11.95,11.95,500
CUMMINSIND,20141027,704.6,716.7,675.45,711.75,180926
CYBERTECH,20141027,41.05,41.5,40.1,40.55,9619
CYIENT,20141027,462,462,446,450.45,38537
DAAWAT,20141027,114.05,114.8,111.05,111.85,7251
DABUR,20141027,218,219.5,196.55,209.4,9997427
DALMIABHA,20141027,424.05,427,418,420,4427
DALMIAREF,20141027,137,139.9,132,139.85,4503
DALMIASUG,20141027,20.65,21.75,20.65,21.25,13425
DATAMATICS,20141027,76.1,77.5,76.1,77.05,26417
DBCORP,20141027,359.05,361.9,351.55,354,6884
DBREALTY,20141027,61.9,62.7,60.1,60.45,112474
DBSTOCKBRO,20141027,65.4,65.4,65.3,65.3,35190
DCBBANK,20141027,88,88.5,85.6,86.15,528557
DCM,20141027,77.05,78.6,76.6,78,9580
DCMSHRIRAM,20141027,214,216.95,210.1,211.25,12968
DCW,20141027,24.3,24.5,23.65,23.75,319239
DECCANCE,20141027,380,392,370.1,390.35,1400
DECOLIGHT,20141027,2.55,2.55,2.35,2.4,8728
DEEPAKFERT,20141027,159.45,159.5,155.1,155.45,107444
DEEPAKNTR,20141027,70.6,71.5,68.65,69.25,170452
DEEPIND,20141027,71.7,73.7,71.1,71.7,25912
DELTACORP,20141027,91.95,91.95,88.65,89,850719
DELTAMAGNT,20141027,32.1,32.1,32.1,32.1,200
DEN,20141027,178.25,181.85,169,170.8,148926
DENABANK,20141027,62.3,64.1,61.25,63.8,1841976
DENORA,20141027,163.05,169.9,163,165.5,3210
DHAMPURSUG,20141027,48.2,49,46.25,46.55,134676
DHANBANK,20141027,44.5,45.2,44.15,44.4,132857
DHANUKA,20141027,505,505,488,494.05,23822
DHARSUGAR,20141027,22.55,22.55,20.25,20.85,540
DHFL,20141027,372.95,375.8,355.45,357.35,511419
DIAPOWER,20141027,129.8,130,125.3,127.8,176500
DICIND,20141027,397.9,397.9,367.85,370.8,37105
DIGJAM,20141027,7.3,7.5,7.05,7.1,113270
DISHMAN,20141027,159,162.3,156,160.35,773062
DISHTV,20141027,56.2,56.95,55.6,56.6,1870393
DIVISLAB,20141027,1829.75,1840.1,1783.55,1803.35,117111
DLF,20141027,116,116,109,110.5,20767647
DLINKINDIA,20141027,122,125,120.5,123.25,22983
DOLPHINOFF,20141027,175.85,185.4,168.1,181.4,766842
DONEAR,20141027,19.2,19.95,19,19.85,2244
DPSCLTD,20141027,18.15,18.5,18.15,18.25,9646
DPTL,20141027,92.5,94.7,91,91.5,4964
DQE,20141027,25.25,25.9,24.2,24.35,41459
DRDATSONS,20141027,15.4,15.4,14,14.15,524617
DREDGECORP,20141027,456.45,468,444,452.8,165938
DRREDDY,20141027,3190.1,3190.15,3075.05,3105.8,312745
DSKULKARNI,20141027,102,102.25,99.3,101.3,38647
DSSL,20141027,7.65,7.65,7.65,7.65,759
DUNCANSLTD,20141027,25.55,27.4,25.55,27.2,4563
DWARKESH,20141027,32.7,32.7,31.4,32.15,6456
DYNAMATECH,20141027,1989,1989,1865,1905.15,7749
DYNATECH,20141027,3.45,3.6,3.3,3.3,91509
EASTSILK,20141027,2.3,2.35,2.2,2.2,6171
EASUNREYRL,20141027,62.4,62.55,60.1,60.65,12623
ECEIND,20141027,112,117.5,108.65,109.85,335
ECLERX,20141027,1385,1390,1356.15,1361,2415
EDELWEISS,20141027,56,56.9,53.7,54.1,971409
EDL,20141027,34.95,35,33.85,34.4,8103
EDUCOMP,20141027,27,27.5,26.5,26.75,245138
EICHERMOT,20141027,11919.65,12449,11838,12262.4,48496
EIDPARRY,20141027,221.6,227.8,220,220.6,250067
EIHAHOTELS,20141027,196.35,197.5,192.05,192.65,1116
EIHOTEL,20141027,99,99.4,95.6,96.6,121352
EIMCOELECO,20141027,330,347.2,330,341.6,2931
EKC,20141027,14.7,15,14.35,14.45,27929
ELDERPHARM,20141027,179.65,181.25,175.05,176.15,48729
ELECON,20141027,48.75,52.35,48.75,50.3,310904
ELECTCAST,20141027,19.9,20.35,19.55,19.95,315606
ELECTHERM,20141027,20.1,20.1,20.1,20.1,3
ELFORGE,20141027,7.35,7.35,6.7,7,2040
ELGIEQUIP,20141027,120.9,123.45,120,121.4,27959
ELGIRUBCO,20141027,31.45,31.5,29.75,29.9,9236
EMAMIINFRA,20141027,36.5,36.7,34.35,35.05,2866
EMAMILTD,20141027,780,792.55,766.5,771.85,206092
EMCO,20141027,38,39.75,37.55,38.25,161938
EMKAY,20141027,45.45,46.25,42.3,46.25,11868
EMMBI,20141027,15.4,16.1,15.2,15.5,51915
EMPEESUG,20141027,4.2,4.8,4.2,4.3,2620
ENERGYDEV,20141027,17.55,19.4,17.55,18.35,1788
ENGINERSIN,20141027,268.9,268.9,258,259.9,446748
ENIL,20141027,485.7,490,479,487.6,5596
ENTEGRA,20141027,3.65,3.65,3.65,3.65,501
EON,20141027,37,37,34.2,35.1,42750
ERAINFRA,20141027,11.4,11.4,11.3,11.3,398529
EROSMEDIA,20141027,244.75,248,241,244.2,152858
ESABINDIA,20141027,611.95,720.5,586.5,719.05,26610
ESCORTS,20141027,167.4,167.8,161.8,162.85,1779701
ESL,20141027,5.4,5.45,5,5.1,846729
ESSAROIL,20141027,120.4,121.2,118.05,118.65,93735
ESSARPORTS,20141027,102.75,102.95,100.6,101.25,35414
ESSARSHPNG,20141027,22.6,22.95,22.6,22.7,36219
ESSDEE,20141027,369,373.75,360,362.1,35074
ESSELPACK,20141027,117.55,121,114.15,115.15,158870
ESTER,20141027,24.05,24.05,23.25,23.35,24670
EUROCERA,20141027,7.15,7.15,6.55,6.7,1361
EUROTEXIND,20141027,28.1,28.1,27.3,27.55,1303
EVEREADY,20141027,109.7,116.4,109.7,111.35,480201
EVERESTIND,20141027,268.25,272,251.55,254.3,29124
EVERONN,20141027,34.6,35.3,33.05,34.5,38166
EXCELCROP,20141027,1073.05,1102.9,1069.85,1096.65,4563
EXCELINDUS,20141027,290,294,287,288.1,6182
EXCELINFO,20141027,17,17.25,16.65,17.1,2099
EXIDEIND,20141027,162.7,162.7,155.75,156.4,1502198
FACT,20141027,28.15,31.4,28.15,28.95,139266
FAGBEARING,20141027,2941,2941,2830.05,2892.5,1989
FARMAXIND,20141027,1.1,1.1,1.05,1.05,85692
FCEL,20141027,11.4,11.4,10.75,10.8,512994
FCSSOFT,20141027,0.4,0.4,0.35,0.35,368039
FDC,20141027,148.1,152.9,148.1,150.15,54443
FEDDERLOYD,20141027,66.9,73.15,66.9,70.25,394487
FEDERALBNK,20141027,142.05,142.8,137.15,138.35,5089494
FIEMIND,20141027,686,698,680.2,685.7,31384
FILATEX,20141027,35.5,35.85,34,34,5151
FINANTECH,20141027,199.2,206,184.35,186.8,2341331
FINCABLES,20141027,224.3,226.65,220.5,225.15,104789
FINPIPE,20141027,329.7,330,321.5,323.9,24165
FIRSTWIN,20141027,3.55,3.55,3.55,3.55,452
FLEXITUFF,20141027,228,234.8,215.25,227.75,22896
FLFL,20141027,90.1,91.8,89.5,90.35,22518
FMGOETZE,20141027,314.95,314.95,300.05,302.8,2612
FMNL,20141027,10,11.1,10,11.1,280
FORTIS,20141027,116.8,121.7,116.5,119.7,454313
FOSECOIND,20141027,927.05,945,920,925.2,588
FRL,20141027,114,114.6,110.3,111.5,236152
FRLDVR,20141027,55.4,56.6,55,55.55,2385
FSL,20141027,39.75,39.9,39,39.15,740068
GABRIEL,20141027,79.4,82.25,78,80.65,877354
GAEL,20141027,56.25,56.25,54.2,54.85,31900
GAIL,20141027,482.5,494.8,480.3,486.55,1387722
GAL,20141027,41.5,41.5,39.05,40.65,10626
GALLANTT,20141027,20.75,22.5,20.75,22.25,4719
GALLISPAT,20141027,376.55,378,375,376.7,15327
GAMMNINFRA,20141027,13.9,14,13.25,13.35,158807
GAMMONIND,20141027,33.15,33.7,32.45,32.95,222627
GANDHITUBE,20141027,182.95,182.95,180,181.45,1283
GANESHHOUC,20141027,146.05,149.9,142.1,145.95,3082
GANGOTRI,20141027,2.1,2.1,2.05,2.05,45
GARDENSILK,20141027,37,37.5,36.7,36.75,5785
GARWALLROP,20141027,160,165.8,159.05,160.1,28170
GATI,20141027,189.35,190.1,185.55,186.2,273459
GAYAPROJ,20141027,140.25,146.65,137.95,141.75,38578
GDL,20141027,258.15,262.35,256,256.85,52853
GEECEE,20141027,35.1,36.5,35.1,36.45,155
GEINDSYS,20141027,24,24,22.75,23.05,2636
GEMINI,20141027,1.9,2,1.7,1.9,12355
GENESYS,20141027,67.9,68.8,65.8,67.15,2750
GENUSPOWER,20141027,29,29.2,27.05,27.45,131501
GEOJITBNPP,20141027,37.3,38.15,37.25,37.6,74493
GEOMETRIC,20141027,133.7,135.9,130.2,131.2,272174
GESHIP,20141027,399.95,403,390.1,391.7,15567
GHCL,20141027,85.85,86.55,83.4,84.15,188345
GICHSGFIN,20141027,164.8,166.5,162.8,165.95,301049
GILLANDERS,20141027,66.95,67.8,66.95,67.7,1405
GILLETTE,20141027,2814.8,2860,2780.05,2833,3624
GINNIFILA,20141027,13.35,13.45,12.8,12.95,59342
GIPCL,20141027,86,86.85,85.6,85.95,18278
GISOLUTION,20141027,3.65,3.65,3.65,3.65,62
GITANJALI,20141027,58,60.55,57.2,59.15,1752307
GKB,20141027,45,45,42.5,44.5,2492
GKWLIMITED,20141027,411,430,410.05,412,677
GLAXO,20141027,2710.05,2720,2680.1,2700.15,4374
GLENMARK,20141027,718.6,726.1,712.2,715.6,265795
GLFL,20141027,2.6,2.6,2.5,2.6,2250
GLOBALVECT,20141027,64.05,67.25,64.05,67.25,3020
GLOBOFFS,20141027,488.95,492,480,484.7,14367
GLOBUSSPR,20141027,77,77,74.75,75.05,23855
GLODYNE,20141027,4.05,4.05,4.05,4.05,22370
GMBREW,20141027,99.95,101,97.75,98.25,9616
GMDCLTD,20141027,152.3,154,149.75,152.6,77198
GMRINFRA,20141027,21.45,21.55,20.3,20.5,18317876
GNFC,20141027,86.25,87.7,85.35,86.45,72775
GOACARBON,20141027,84.95,84.95,81.3,81.65,21532
GODFRYPHLP,20141027,2828.95,2850,2792,2834.45,1181
GODREJCP,20141027,943.3,946.6,907,914.25,86619
GODREJIND,20141027,296.95,296.95,288.25,289.7,417931
GODREJPROP,20141027,236.1,238.15,233,234.6,60439
GOKEX,20141027,65,65.5,64.15,64.85,6026
GOKUL,20141027,18.25,18.65,17.15,18.2,2684
GOLDBEES,20141027,2523.8,2526,2482,2491.15,23160
GOLDENTOBC,20141027,21.5,21.55,20.7,21.25,4476
GOLDIAM,20141027,30.9,30.9,28.15,28.7,13755
GOLDINFRA,20141027,11,11.05,11,11.05,490
GOLDSHARE,20141027,2547.8,2547.8,2485,2490,2365
GOLDTECH,20141027,7.3,7.3,7.3,7.3,3326
GPIL,20141027,150.25,154.4,148.9,151.4,11394
GPPL,20141027,171.85,172,164.6,165.9,288384
GRANULES,20141027,790,804,782.1,786.75,67806
GRAPHITE,20141027,90.6,91.9,90.25,91.2,18221
GRASIM,20141027,3418.7,3432,3381.25,3395.65,58693
GRAVITA,20141027,90,90.8,87,87.45,27593
GREAVESCOT,20141027,131.8,131.95,126.5,129.85,513576
GREENFIRE,20141027,1.4,1.4,1.4,1.4,30
GREENPLY,20141027,1019.85,1019.9,980,993.25,6031
GREENPOWER,20141027,12.2,12.6,11.9,12,60594
GRINDWELL,20141027,524,524,508.05,518,2287
GRUH,20141027,198.95,202.75,197.15,199.85,660362
GSCLCEMENT,20141027,35.6,36.4,34,34.2,51015
GSFC,20141027,113.1,116.9,113.05,116.1,2568333
GSKCONS,20141027,5388,5388,5212.65,5279,12499
GSPL,20141027,96.35,97,93.55,94.6,386532
GSS,20141027,30,30.5,29.45,30.1,3602
GTL,20141027,21,21.5,20.5,20.6,62670
GTLINFRA,20141027,2.85,2.95,2.8,2.8,904427
GTNIND,20141027,13.5,13.5,13.2,13.2,912
GTNTEX,20141027,9.55,10,9.5,9.9,1030
GTOFFSHORE,20141027,96.1,97.8,94.5,95.15,135224
GUFICBIO,20141027,17.2,17.35,16.7,16.95,42969
GUJALKALI,20141027,201,203,195.65,196.75,35081
GUJAPOLLO,20141027,118.9,118.9,112.25,115,6702
GUJFLUORO,20141027,740,746.9,725.15,731.15,20197
GUJNRECOKE,20141027,8.15,8.15,7.8,7.85,1408613
GUJNREDVR,20141027,4.2,4.2,3.8,3.9,29271
GUJRATGAS,20141027,488,489.8,473.3,484.5,39218
GULFCORP,20141027,171.5,171.5,162,164.4,10436
GULFOILLUB,20141027,323,323.3,311.2,312.65,12696
GVKPIL,20141027,10.2,10.3,9.8,9.8,2503286
HANUNG,20141027,21,21.55,19.55,19.85,12919
HARITASEAT,20141027,128.5,135.8,122.1,129.85,7786
HARRMALAYA,20141027,66.4,66.85,64.2,64.7,44456
HATHWAY,20141027,305,314.95,298.1,300.3,159678
HATSUN,20141027,305,309.9,304,305.55,2683
HAVELLS,20141027,274,275,267,269.7,749316
HBLPOWER,20141027,18,18.4,17.95,18.25,41168
HBSTOCK,20141027,16.9,16.9,16.25,16.25,6357
HCC,20141027,30,30.2,28.4,28.9,2261268
HCIL,20141027,30,30.5,29.05,29.35,23359
HCL-INSYS,20141027,70.2,74.9,70.2,73.9,2112301
HCLTECH,20141027,1538,1538,1487,1496.75,1908830
HDFC,20141027,1040,1066.4,1032.6,1036.75,2511008
HDFCBANK,20141027,899.05,907.3,894.15,897.25,1681192
HDFCMFGETF,20141027,2629.6,2629.6,2576.25,2588.45,1071
HDIL,20141027,77,77.2,73.65,74.3,7209427
HEG,20141027,292,294.85,286.05,291.65,16540
HEIDELBERG,20141027,87,87.8,84.85,84.95,128236
HELIOSMATH,20141027,109,110.75,102.2,103.25,334858
HERCULES,20141027,180.75,183,174.35,176.75,33192
HERITGFOOD,20141027,325.25,331.5,325.25,329.2,16047
HEROMOTOCO,20141027,3120,3129,3063.05,3082.95,354733
HEXATRADEX,20141027,23.6,24.95,23.4,23.65,1772
HEXAWARE,20141027,188,190.7,183.1,189.5,1426818
HFCL,20141027,18.65,18.8,17.45,17.6,3804300
HGS,20141027,654.95,671.6,648.25,654.85,16843
HIKAL,20141027,687.8,705,685,698,3062
HIL,20141027,674,681,655,665.8,24475
HILTON,20141027,20,20,18.5,18.7,1716
HIMATSEIDE,20141027,88.75,94.45,88.75,93.3,94739
HINDALCO,20141027,150,151.5,146.55,147.35,6682773
HINDCOMPOS,20141027,670.05,680,670.05,671,60
HINDCOPPER,20141027,80.9,83.3,78.5,80.45,518270
HINDDORROL,20141027,13.9,14.7,13.4,13.55,32405
HINDMOTORS,20141027,9,9.3,9,9.1,140858
HINDNATGLS,20141027,135.3,138,134.5,135,316
HINDOILEXP,20141027,58.5,59,57.2,57.45,324151
HINDPETRO,20141027,527.9,529.65,512.05,515.85,1360339
HINDSYNTEX,20141027,11.3,12,11.3,11.9,1000
HINDUJAFO,20141027,52.5,52.5,46.4,48,1203
HINDUJAVEN,20141027,292.05,295.5,289,292.65,15519
HINDUNILVR,20141027,765,766.05,715.5,720.45,2949098
HINDZINC,20141027,165.7,168.95,164.2,168.3,1965845
HIRECT,20141027,50.9,51.25,50.05,50.75,4845
HITACHIHOM,20141027,595.4,605,574,585.45,61435
HITECHGEAR,20141027,194,198.65,192.1,193.4,15310
HITECHPLAS,20141027,101.9,101.9,99,99.95,26476
HMT,20141027,31,36.75,31,36.75,1425901
HMVL,20141027,173,174.95,169,170.55,158703
HNGSNGBEES,20141027,2091.9,2091.9,2035,2035,13
HOCL,20141027,24.4,25.75,24.25,24.8,139396
HONAUT,20141027,5261.05,5363.3,5215.8,5273.65,300
HONDAPOWER,20141027,865,865,845,846.95,5465
HOTELEELA,20141027,21.7,22,21.3,21.35,160784
HOTELRUGBY,20141027,4.4,4.4,4.4,4.4,1250
HOVS,20141027,157,157.45,153.05,153.5,59170
HSIL,20141027,410,410,393.55,395.25,49060
HTMEDIA,20141027,113.1,113.1,109.8,111.2,31936
HUBTOWN,20141027,113.25,114,109.05,110.75,13212
HYDROS&S,20141027,187.8,194,187.05,187.4,3305
IBIPL,20141027,4.25,4.25,3.85,3.85,734820
IBPOW,20141027,13,13.05,12.35,12.35,1578178
IBREALEST,20141027,66.7,66.8,63.5,63.95,3150039
IBSEC,20141027,25,26.5,24.75,25.15,2060500
IBULHSGFIN,20141027,414.6,432.9,395.1,398.2,1265664
IBWSL,20141027,19.6,19.6,18.1,18.75,344088
ICICIBANK,20141027,1582.35,1588,1567.7,1573.05,2023039
ICIL,20141027,190,190,177.75,178.55,21877
ICNX100,20141027,84,84,83.7,83.7,220
ICRA,20141027,2668,2669,2626.9,2644.5,397
ICSA,20141027,4.05,4.2,4.05,4.15,10479
IDBI,20141027,67.8,68.75,67.1,68.35,2557383
IDBIGOLD,20141027,2647,2648,2570.05,2594.35,355
IDEA,20141027,161.15,161.3,156.15,156.85,2954006
IDFC,20141027,146.6,147.6,143.85,144.2,3571926
IFBAGRO,20141027,390.4,406.95,360.25,365,155780
IFBIND,20141027,341.8,353.2,332,343.1,93190
IFCI,20141027,35.35,36,35.05,35.6,5671814
IFGLREFRAC,20141027,166.45,169,160,164.25,42717
IGARASHI,20141027,295.3,295.4,286.5,290,136172
IGL,20141027,414.5,414.55,399.25,402.05,566561
IGOLD,20141027,2640,2650,2614.3,2648.85,144
IGPL,20141027,61.7,61.7,61.65,61.7,3535
IIFL,20141027,153.55,155,149.5,150.45,65471
IIFLNIFTY,20141027,850,850,821.05,830.52,17
IITL,20141027,88.6,88.6,88.6,88.6,50
IL&FSENGG,20141027,61.05,62.5,56.8,60.05,120668
IL&FSTRANS,20141027,189.15,193.5,181.1,182.8,260607
IMFA,20141027,235.4,247,233.3,237,2386
IMPAL,20141027,760,794.95,727,728.9,8504
IMPEXFERRO,20141027,3.85,3.95,3.7,3.8,40543
INDBANK,20141027,4.95,5.5,4.95,5.45,11146
INDHOTEL,20141027,100,103.25,98.7,101.6,2208245
INDIACEM,20141027,112,113.9,106.8,107.3,1699381
INDIAGLYCO,20141027,118.65,121.7,118.65,120.7,93858
INDIANB,20141027,167.45,169.2,165,165.7,95762
INDIANCARD,20141027,120.55,121.15,120.5,121.15,148
INDIANHUME,20141027,290.05,293,287.1,288.2,3649
INDLMETER,20141027,34.05,36,34.05,36,266
INDNIPPON,20141027,352.4,365,342.2,354.85,4640
INDOCO,20141027,286,292.45,284.3,285.9,40773
INDORAMA,20141027,23.9,24,23,23.55,16636
INDOSOLAR,20141027,6.2,6.2,5.9,6,320623
INDOTECH,20141027,180,188.9,180,186.3,20705
INDOTHAI,20141027,18,18,16,16.4,1324
INDOWIND,20141027,4.15,4.35,4.1,4.3,55272
INDRAMEDCO,20141027,50.5,51.15,50,50.25,21912
INDSWFTLAB,20141027,32.1,33.45,32.1,32.6,88268
INDSWFTLTD,20141027,8.15,8.5,8.05,8.45,19360
INDTERRAIN,20141027,344.05,375,343.35,367.7,10749
INDUSFILA,20141027,4.5,4.5,4.35,4.35,3025
INDUSINDBK,20141027,692,708.5,691.9,696.8,1242535
INFINITE,20141027,180.65,182.9,176.5,177,22320
INFODRIVE,20141027,3.95,3.95,3.7,3.85,18611
INFOMEDIA,20141027,3.7,3.7,3.4,3.5,27469
INFRABEES,20141027,324.9,325.1,318.5,322.49,816
INFRATEL,20141027,302.5,302.5,288,290.4,269985
INFY,20141027,3850,3850,3782.2,3803.05,595969
INGERRAND,20141027,854,954.8,842.7,924.75,1223555
INGVYSYABK,20141027,649,649.95,633,639.35,78892
INIFTY,20141027,84.5,84.95,81.25,82.4,1908
INNOIND,20141027,15.95,16,15,15.3,2917
INOXLEISUR,20141027,173.3,173.3,168.65,169.7,131981
INSECTICID,20141027,807,807.4,789,792.55,24160
INVENTURE,20141027,10.4,10.45,10.35,10.4,1651
IOB,20141027,60.85,61.75,59.7,61,1311492
IOC,20141027,364.95,365.75,351.55,353.1,811046
IOLCP,20141027,60.45,61.45,59.7,60.75,39849
IPAPPM,20141027,303.05,307,295.2,296.65,23256
IPCALAB,20141027,734.9,777,726,732.45,337681
IPRINGLTD,20141027,67,67,66.2,66.2,171
IRB,20141027,246.85,247.8,240.35,242.95,1807022
ISFT,20141027,46,48.35,45.15,48.25,37297
ISMTLTD,20141027,19.05,19.95,18.95,19.95,39701
ITC,20141027,351.25,351.4,348,349.55,3739849
ITDCEM,20141027,470.4,474,464,470.9,10969
ITI,20141027,26.3,30.4,26.15,29.25,1998717
IVC,20141027,20.4,20.75,20.2,20.45,71504
IVRCLINFRA,20141027,16.2,16.5,15.75,15.85,557887
J&KBANK,20141027,140.2,144.6,139.25,139.95,277820
JAGRAN,20141027,126.55,131.8,124.5,129.1,116753
JAGSNPHARM,20141027,22,22.35,21.25,21.45,8414
JAIBALAJI,20141027,16.75,17.6,16.25,17.5,40773
JAICORPLTD,20141027,87.25,91.2,85.75,88.2,1830568
JAIHINDPRO,20141027,15.65,16.25,15.65,16.25,220
JAMNAAUTO,20141027,140,142.8,138,139.9,1006
JAYAGROGN,20141027,137,137,134.25,135.3,1507
JAYBARMARU,20141027,171,178.9,162.5,171.7,93622
JAYNECOIND,20141027,10.3,10.4,9.9,10.05,48668
JAYSREETEA,20141027,90.05,91,88.65,89.3,25158
JBCHEPHARM,20141027,221.3,224,219.05,220.4,84271
JBFIND,20141027,143.75,144,141.15,141.65,12249
JBMA,20141027,290,290,270.95,271,13162
JCTEL,20141027,0.65,0.7,0.6,0.7,15460
JENSONICOL,20141027,4.75,4.8,4.7,4.8,38352
JETAIRWAYS,20141027,232.75,238.4,229.15,234.2,589157
JEYPORE,20141027,81.3,81.3,81.3,81.3,1
JHS,20141027,8.1,8.35,8,8.1,5933
JINDALPHOT,20141027,190,205.7,190,205.7,4147
JINDALPOLY,20141027,304.2,305.95,296.05,299.45,80842
JINDALSAW,20141027,81.5,81.5,78.1,78.7,743173
JINDALSTEL,20141027,159.7,160.1,151.65,152.55,8579622
JINDCOT,20141027,13.6,13.8,12.6,13.05,90147
JINDRILL,20141027,236,236,217,217.3,4125
JINDWORLD,20141027,112.5,112.5,112.5,112.5,10
JISLDVREQS,20141027,58.5,58.8,57,57.75,22314
JISLJALEQS,20141027,84.2,86.4,83.8,84.85,1852154
JKCEMENT,20141027,571.95,571.95,550.25,552.95,26186
JKIL,20141027,318,318,313.6,315.8,4364
JKLAKSHMI,20141027,354.25,354.5,344,349.25,236418
JKPAPER,20141027,30.5,31,30.3,30.75,46965
JKTYRE,20141027,495.95,497.8,482,487.6,627849
JMCPROJECT,20141027,139,146.05,137,143.45,11475
JMFINANCIL,20141027,41.1,43.3,41.1,42.85,944077
JMTAUTOLTD,20141027,122,131,118,130.1,2337
JOCIL,20141027,143,143.1,141.65,142.65,458
JPASSOCIAT,20141027,30.25,30.3,28.4,29.2,35696320
JPINFRATEC,20141027,21.1,21.25,20.5,20.55,470446
JPOLYINVST,20141027,135.05,148.15,135.05,145.7,3138
JPPOWER,20141027,12.65,12.8,12.35,12.4,5996736
JSL,20141027,33.85,33.85,32.55,33.2,59904
JSWENERGY,20141027,75.1,76.15,74.15,74.4,471393
JSWHL,20141027,905.65,964,902.25,919.7,103347
JSWSTEEL,20141027,1219,1255.9,1202.55,1233.4,964583
JUBILANT,20141027,162.5,167.9,161.05,162.4,222835
JUBLFOOD,20141027,1330,1333.1,1310,1315.4,62045
JUBLINDS,20141027,82,92,82,88,1855
JUNIORBEES,20141027,173.19,173.9,171.25,171.89,26081
JUSTDIAL,20141027,1622.1,1622.1,1390,1452.15,851523
JVLAGRO,20141027,18.2,18.45,18,18,41091
JYOTHYLAB,20141027,254,254,244.15,245.65,69772
JYOTISTRUC,20141027,41,41.55,39.75,39.9,249841
KABRAEXTRU,20141027,65.35,69,64.6,68,25786
KAJARIACER,20141027,643.95,649.95,600.3,610.1,465947
KAKATCEM,20141027,115.5,115.5,108,108.05,1204
KALINDEE,20141027,97.9,97.9,93,93.25,43748
KALPATPOWR,20141027,156.6,160,154.2,158.05,174336
KALYANIFRG,20141027,258,258,248,248.75,26
KAMATHOTEL,20141027,76.7,85,73,76.8,1192
KANANIIND,20141027,8.8,9.1,8.3,8.5,95
KANDAGIRI,20141027,61.25,61.25,61.25,61.25,81
KANORICHEM,20141027,46.15,46.75,45.5,45.75,12376
KANSAINER,20141027,2050,2080,1960,1974.15,33768
KARURVYSYA,20141027,545,547.8,538.1,539.95,72499
KAUSHALYA,20141027,5.6,5.7,5.1,5.5,24414
KAVVERITEL,20141027,18,18,17.3,17.55,2017
KBIL,20141027,3837,3837,3710,3724.45,69
KCP,20141027,50.25,50.85,49,49.8,42467
KCPSUGIND,20141027,21,21,20.5,20.7,16214
KEC,20141027,109.2,110.4,105.7,106.2,377004
KECL,20141027,31.7,32.5,31.1,32.25,9857
KEI,20141027,32.5,33.8,32.5,33.25,34424
KEMROCK,20141027,37,37,33.55,33.55,75367
KERNEX,20141027,55.1,57.2,55.1,56.9,9315
KESARENT,20141027,28.4,28.4,28.4,28.4,70
KESORAMIND,20141027,128.3,128.3,122.5,123.4,160475
KGL,20141027,1.3,1.35,1.25,1.35,210506
KHAITANELE,20141027,71.05,71.05,71,71,70
KHAITANLTD,20141027,12.15,12.15,11.6,11.6,405
KICL,20141027,1170.1,1234.05,1170,1226.05,554
KIL,20141027,54.35,55.6,52,53.15,15851
KILITCH,20141027,29.95,29.95,27,27,4269
KIRIINDUS,20141027,116.9,137.2,116.9,122.2,316626
KIRLOSBROS,20141027,268,269.15,265,266.1,1511
KIRLOSENG,20141027,250.35,251.5,248.2,250.2,9250
KIRLOSIND,20141027,523.15,579,523.15,574.65,1020
KITEX,20141027,474,475.9,462,469.55,130275
KKCL,20141027,1750.9,1781,1725.6,1750.05,3584
KLRF,20141027,24.4,25.5,24,24.5,960
KMSUGAR,20141027,3.25,3.4,3.25,3.25,20112
KNRCON,20141027,280,280.2,270.15,271.3,10281
KOHINOOR,20141027,45.75,46.85,45.6,46.1,18067
KOKUYOCMLN,20141027,65.1,65.9,62.5,62.6,17593
KOLTEPATIL,20141027,183.5,194.5,182.6,192.2,302003
KOPRAN,20141027,58.45,62.8,57.75,61.3,725673
KOTAKBANK,20141027,1067,1091.7,1065,1085,960146
KOTAKGOLD,20141027,2573.25,2573.25,2501,2503.05,3726
KOTAKNIFTY,20141027,817,818.96,812,813.7,20507
KOTAKPSUBK,20141027,382,386.99,378.01,384.9,27051
KOTARISUG,20141027,8.75,8.9,8.35,8.75,6342
KOTHARIPET,20141027,12.5,13,12.05,12.95,6467
KOTHARIPRO,20141027,242.8,242.8,231,239.65,7303
KOVAI,20141027,390,395,375.25,390,540
KPIT,20141027,169.05,169.5,165,165.6,392881
KPRMILL,20141027,312.8,313,306.7,307.9,21496
KRBL,20141027,99.85,101.6,99,99.35,120471
KRITIIND,20141027,8.85,8.85,8.15,8.75,1210
KSBPUMPS,20141027,530,547,518,525.3,9200
KSCL,20141027,923.7,927.65,905.15,919.45,73175
KSE,20141027,380,398.95,365,387.85,2103
KSERASERA,20141027,13.85,14.6,13,13,4821463
KSK,20141027,70,70,65.35,66.45,41291
KSL,20141027,160,160.4,154,155.75,214262
KTIL,20141027,323.35,331.85,320,320.95,3115
KTKBANK,20141027,120,120.45,118,118.3,1360952
KWALITY,20141027,46,46.1,45.1,45.3,318163
L&TFH,20141027,69.35,69.45,68.15,68.6,3194182
LAKPRE,20141027,47.5,50.8,46.2,47.5,4843
LAKSHMIEFL,20141027,16.6,16.85,15.4,15.6,50318
LAKSHMIMIL,20141027,2144,2150,2111.05,2144.95,49
LAKSHVILAS,20141027,76,76.8,75,75.05,206131
LANCOIN,20141027,53,54.7,52.65,54.4,120399
LAOPALA,20141027,357,357,348,349.05,12075
LAXMIMACH,20141027,4050,4140,4040,4089.5,6559
LGBBROSLTD,20141027,665,671.7,656.55,658.75,5387
LGBFORGE,20141027,4.5,4.6,4.2,4.55,69748
LIBERTSHOE,20141027,282.75,285.4,276.3,278.2,93609
LICHSGFIN,20141027,345,348.4,332.6,334.2,2849801
LINDEINDIA,20141027,408.4,410.05,389.4,404,9868
LIQUIDBEES,20141027,999.99,1000.01,999.99,1000,277365
LITL,20141027,7.15,7.3,6.9,6.95,3172852
LLOYDELENG,20141027,156.5,163.4,153.2,157.05,288859
LML,20141027,8.55,8.7,8.45,8.65,291087
LOGIXMICRO,20141027,17.25,17.25,15.9,16.55,83833
LOKESHMACH,20141027,36.4,36.5,35.2,35.45,4834
LOTUSEYE,20141027,8.75,9.35,8.75,9.2,3410
LOVABLE,20141027,367.25,376,363.05,364.05,133067
LPDC,20141027,5.4,5.65,5.4,5.45,20990
LT,20141027,1566,1580.85,1560.9,1567.35,2132152
LUMAXAUTO,20141027,35.5,36.9,35.5,36.85,575
LUMAXIND,20141027,361,384,361,367.15,9668
LUMAXTECH,20141027,255,255,244.1,248,33313
LUPIN,20141027,1395,1398,1380.1,1393.25,312500
LYKALABS,20141027,19.2,20.55,19.2,20.05,122878
LYPSAGEMS,20141027,77,77,69,69.35,25080
M&M,20141027,1272.9,1272.9,1239.8,1256.8,908018
M&MFIN,20141027,279.2,294.3,274,289.5,3150745
M100,20141027,12.15,12.15,11.9,12.13,44395
M50,20141027,77,77.5,76.5,76.98,13316
MAANALU,20141027,34.4,34.4,34.4,34.4,25
MADHAV,20141027,36.8,36.8,36.8,36.8,1300
MADHUCON,20141027,35.3,37.1,34.3,35.55,100068
MADRASFERT,20141027,18.5,19.6,18.35,18.6,14485
MAGMA,20141027,120,120.4,115.1,115.9,29986
MAGNUM,20141027,4.5,4.5,4.5,4.5,4641
MAHABANK,20141027,41.85,42.35,41.05,41.3,192247
MAHINDCIE,20141027,189.85,199.95,182,184.6,166061
MAHINDUGIN,20141027,454.2,476.8,454.2,469.7,30845
MAHLIFE,20141027,505,511,491.1,496.8,7593
MAHSCOOTER,20141027,935,936.25,920,924.85,1803
MAHSEAMLES,20141027,325.9,326.75,316,318.5,32816
MAITHANALL,20141027,172,172,163.65,164,659
MAKE,20141027,595,595,570.1,573.1,20963
MALUPAPER,20141027,10.4,11.85,10,11.85,137
MANAKSIA,20141027,102.9,104.05,101,103.35,52921
MANALIPETC,20141027,13.85,14,13.65,13.65,100181
MANAPPURAM,20141027,28.65,29.2,28.35,29,2025486
MANDHANA,20141027,258.5,266.7,248.25,254.05,23713
MANGALAM,20141027,18.95,18.95,18.15,18.95,11574
MANGCHEFER,20141027,88.05,91.25,88.05,89.6,73949
MANGLMCEM,20141027,264,264,255,258.7,135734
MANGTIMBER,20141027,9.65,10.6,9.6,10,201
MANINDS,20141027,69.75,70.35,67.7,68.9,256469
MANINFRA,20141027,23.9,23.9,22.5,22.95,32214
MANJUSHREE,20141027,494.4,495,439,453.6,15228
MANUGRAPH,20141027,31.25,34.55,30.45,32.9,121394
MARALOVER,20141027,24.45,24.5,23.7,23.75,4670
MARG,20141027,13.25,13.25,12.25,12.25,29835
MARICO,20141027,301.3,304.1,295.65,300.15,3376335
MARKSANS,20141027,54.7,56.15,52.75,55.35,3285143
MARUTI,20141027,3171,3190,3105.5,3169.7,160160
MASTEK,20141027,270.4,270.5,258.05,259.15,154013
MAWANASUG,20141027,10.65,10.95,10.35,10.5,8394
MAX,20141027,325.5,339,320.55,325.45,110714
MAXWELL,20141027,27.5,28.45,26.75,27.95,617210
MAYURUNIQ,20141027,429,436.05,425.55,430.45,20624
MBECL,20141027,93.75,96.4,92.6,95.2,46491
MBLINFRA,20141027,322,328,315.15,320.15,29051
MCDHOLDING,20141027,30.9,33.45,30.9,31.95,14407
MCDOWELL-N,20141027,2620,2684.35,2540,2662.2,398378
MCLEODRUSS,20141027,248.55,253.3,248.2,251.9,776580
MCX,20141027,809.9,845.6,808,817.5,924987
MEGASOFT,20141027,8.15,8.4,7.55,8.1,10519
MEGH,20141027,26,27,24.3,25.8,3454698
MELSTAR,20141027,7.55,7.55,7.55,7.55,1500
MERCATOR,20141027,26,26.7,25.6,25.95,235921
MERCK,20141027,847,849.3,823.15,837.85,7795
METKORE,20141027,7.45,7.8,7.45,7.55,4731
MGOLD,20141027,2588.2,2649.4,2588.2,2603.05,58
MHRIL,20141027,292.9,293.6,288,288.65,44725
MIC,20141027,3.7,3.75,3.6,3.65,40040
MICROSEC,20141027,81.6,82,78.3,80.55,8068
MINDACORP,20141027,502.05,502.05,490,490,300
MINDAIND,20141027,512.3,529.85,511.25,520.45,16053
MINDTREE,20141027,1065,1065,1025,1034.15,140521
MIRCELECTR,20141027,7.65,7.65,7,7,242401
MIRZAINT,20141027,41.45,41.5,40.35,40.55,184553
MMFL,20141027,494.25,496.9,475,479.7,56195
MMTC,20141027,67.25,70.3,66.15,68.45,1277744
MMWL,20141027,6.75,6.75,6.4,6.4,18950
MOHITIND,20141027,32.7,39.45,32.7,38.3,40018
MOIL,20141027,291.1,304.5,291.1,299.35,141862
MONNETISPA,20141027,82.4,88.75,80.3,82.3,685166
MONSANTO,20141027,2937,2998.95,2901,2930.4,51172
MORARJEE,20141027,49,50.5,48.5,48.9,5102
MOREPENLAB,20141027,12.5,12.5,11.6,12.4,1065564
MOSERBAER,20141027,6.9,7.1,6.65,6.7,216547
MOTHERSUMI,20141027,403.7,409,398.15,406.85,1781631
MOTILALOFS,20141027,213.25,218.5,210.55,216,19111
MOTOGENFIN,20141027,40.15,41,40,40,367
MPHASIS,20141027,410.1,411.3,402,403.85,78971
MPSLTD,20141027,620,620,601.35,609.3,2652
MRF,20141027,30949,31000,30610,30742.5,5710
MRO-TEK,20141027,12.2,12.25,11.45,11.5,7875
MRPL,20141027,59.7,60.1,58.3,58.55,162807
MSPL,20141027,21.6,22,21,21.05,18349
MTEDUCARE,20141027,140.75,141.8,137.5,137.75,38770
MTNL,20141027,27.2,28.1,26.65,27.15,1829613
MUDRA,20141027,13.4,13.4,12.3,12.45,21177
MUKANDENGG,20141027,35.95,36,35,35.1,1979
MUKANDLTD,20141027,38.2,40,38.2,38.35,24817
MUKTAARTS,20141027,30.5,34.6,29.4,29.5,10975
MUNJALAU,20141027,113.5,114.5,109,112,58483
MUNJALSHOW,20141027,184.7,190.5,184.1,188.75,68087
MURLIIND,20141027,7.5,7.5,7.3,7.45,942
MURUDCERA,20141027,23.25,23.25,22.2,22.65,7276
MUTHOOTFIN,20141027,184.1,186.5,182.2,183.6,89658
MVL,20141027,1.1,1.1,1.1,1.1,131967
MYSOREBANK,20141027,497.8,508.8,482.35,489.05,9550
N100,20141027,245.7,246.65,240.02,244.52,1671
NAGAROIL,20141027,4.45,4.55,4.35,4.4,62297
NAGREEKEXP,20141027,34,34,31.3,32.5,131
NAHARCAP,20141027,79.1,82,79.1,79.75,2815
NAHARINDUS,20141027,59.25,62.85,58.95,60,1676
NAHARPOLY,20141027,23,23.1,23,23.1,601
NAHARSPING,20141027,94.35,95.45,93,93.7,9440
NAKODA,20141027,2.8,2.85,2.7,2.85,80277
NATCOPHARM,20141027,1422,1429.85,1340,1379.55,47640
NATHBIOGEN,20141027,123.9,135.9,123.9,135.9,4141
NATHSEED,20141027,5.85,5.85,5.85,5.85,1036
NATIONALUM,20141027,59.35,60.4,58.7,58.95,431013
NATNLSTEEL,20141027,22.5,22.5,21.45,21.95,5297
NAUKRI,20141027,847.1,857.7,834.8,838.55,53352
NAVINFLUOR,20141027,589.75,600,589.75,595.15,2546
NAVNETEDUL,20141027,97,97.35,95.9,96.1,14338
NBCC,20141027,751.95,764,734.1,742.2,799195
NBVENTURES,20141027,216.1,226.85,214.15,220,14432
NCC,20141027,44.65,46.1,43.8,44.35,1992861
NCLIND,20141027,35.45,35.95,35,35.2,12739
NCOPPER,20141027,1.8,2,1.8,2,18801
NDL,20141027,44.75,45.45,43.1,43.45,73551
NDTV,20141027,119.7,120.2,115.45,116.1,121761
NECLIFE,20141027,35.6,37.75,35.05,37.25,530622
NEHAINT,20141027,10.7,10.7,9.7,10.05,7175
NELCAST,20141027,29.65,30.95,29.65,30.05,10589
NELCO,20141027,85.95,99.6,84.5,95.8,2004633
NEOCORP,20141027,22.95,23.2,22.65,23.2,13065
NEPCMICON,20141027,3.5,3.6,3.4,3.55,5894
NESCO,20141027,1314,1314,1215,1230.6,1734
NESTLEIND,20141027,6010,6139,6001,6099.9,25176
NET4,20141027,4.6,4.6,4.2,4.25,2040
NETWORK18,20141027,51,51.5,49.4,49.6,849801
NEULANDLAB,20141027,460,465,450.15,459.7,4844
NEXTMEDIA,20141027,6.45,7.3,6.45,6.9,2109
NEYVELILIG,20141027,84,85.85,83.95,84.4,203832
NFL,20141027,33.5,35.65,33.1,34.2,443086
NGCT,20141027,1.55,1.7,1.55,1.65,12528
NHPC,20141027,20.35,20.4,19.85,19.95,3211573
NIBL,20141027,20,20.75,20,20,4994
NIFTYBEES,20141027,813.9,813.9,806.05,807.76,15983
NIITLTD,20141027,46.05,46.85,45.5,45.8,256642
NIITTECH,20141027,374.75,374.75,366,367.2,33273
NILKAMAL,20141027,364,370.95,355,358.05,15390
NIPPOBATRY,20141027,688.95,695,659,689.7,2211
NITCO,20141027,22.1,22.8,21.75,22.15,55609
NITESHEST,20141027,13.6,13.6,13,13.05,55292
NITINFIRE,20141027,64.3,64.5,63,63.4,106129
NITINSPIN,20141027,25.7,25.7,25,25.35,44603
NMDC,20141027,162.45,164,160.5,163.6,1892712
NOCIL,20141027,43.5,43.5,41,41.2,1106467
NOESISIND,20141027,0.6,0.6,0.55,0.55,11800
NOIDATOLL,20141027,32.65,33.35,32.65,33.05,148008
NOL,20141027,45.15,48,45.15,47.7,1061
NORBTEAEXP,20141027,5.9,6.2,5.9,6.2,600
NOVOPANIND,20141027,40,40,40,40,10
NRBBEARING,20141027,128.7,131.4,127.05,130.35,50494
NSIL,20141027,830,830,801,802,102
NTPC,20141027,148.5,148.5,145.1,145.85,3318620
NUCLEUS,20141027,221.2,224.7,213.25,215.25,47537
NUTEK,20141027,0.75,0.75,0.65,0.75,27705
OBEROIRLTY,20141027,240,240.9,233.15,239.5,68095
OCL,20141027,315.05,316,308.6,310.05,7820
OFSS,20141027,3188,3217.5,3172.7,3203.2,44132
OIL,20141027,595,600.4,592,598.5,207976
OILCOUNTUB,20141027,44.45,45.2,44.05,44.65,14385
OISL,20141027,26.75,27.85,26,26.35,12845
OMAXAUTO,20141027,49.6,56.9,49.6,53.15,62721
OMAXE,20141027,129.85,130.45,128.55,129.3,424632
OMKARCHEM,20141027,144.05,144.65,141.5,141.8,79551
OMMETALS,20141027,26,27,25.2,25.55,94524
OMNITECH,20141027,10.8,11.35,10.55,11.05,3279
ONELIFECAP,20141027,205.6,208.6,198.85,206.45,109298
ONGC,20141027,405.15,406,393.6,394.65,3123606
ONMOBILE,20141027,31.25,33.2,30.6,31.85,1101009
ONWARDTEC,20141027,51.05,51.05,49.6,50.45,1035
OPTOCIRCUI,20141027,20,20.35,19.45,19.6,3059003
ORBITCORP,20141027,14.2,14.2,13.9,13.95,112326
ORBTEXP,20141027,285,289,271.15,275.45,21431
ORCHIDCHEM,20141027,72.45,74.8,72.25,72.9,1186888
ORIENTABRA,20141027,21.75,22,21.5,21.6,6836
ORIENTBANK,20141027,265,270.15,261.25,265.4,1067616
ORIENTBELL,20141027,81.15,82.75,78.55,79.65,4762
ORIENTCEM,20141027,130.75,131.95,128,128.75,28671
ORIENTHOT,20141027,23.7,23.7,22,22.6,26944
ORIENTLTD,20141027,118.45,124,117.3,119.95,5786
ORIENTPPR,20141027,30.4,31.7,30.1,30.75,83379
ORIENTREF,20141027,96.4,98.95,94,95.7,129337
ORISSAMINE,20141027,3409.85,3475,3330.1,3346.7,2491
OSWALMIN,20141027,19.9,21,19.9,20,20
OUDHSUG,20141027,22,22,19.3,19.4,1185
PAEL,20141027,11,11,11,11,500
PAGEIND,20141027,9047,9123.75,8800,8822.75,6318
PALRED,20141027,16.25,16.35,16.25,16.3,10374
PANACEABIO,20141027,162.9,166.5,159.2,160.5,18977
PANAMAPET,20141027,63.15,65,62.65,64.2,3658
PANASONIC,20141027,235.35,235.35,235.35,235.35,2145
PANCARBON,20141027,214.05,224.95,214.05,221.95,3219
PANCHSHEEL,20141027,36.2,36.2,32,33.95,111
PANORAMUNI,20141027,12.15,13.05,12.15,12.35,12234
PAPERPROD,20141027,185.4,185.4,180,181.25,31263
PARABDRUGS,20141027,13.7,13.8,12.65,13.15,55275
PARACABLES,20141027,2.85,2.85,2.85,2.85,5210
PARASPETRO,20141027,0.3,0.35,0.3,0.35,16323
PARRYSUGAR,20141027,18.9,22.4,18.9,20.6,325
PARSVNATH,20141027,20.5,20.5,20.05,20.1,76302
PATELENG,20141027,90.2,91.8,88.5,89.25,74948
PATINTLOG,20141027,67.9,69.35,65,65.4,89181
PATSPINLTD,20141027,9.8,9.9,9.15,9.55,4189
PBAINFRA,20141027,17.2,18,17,18,825
PCJEWELLER,20141027,212.9,245.35,212,241.45,2740390
PDPL,20141027,26.2,26.75,25.9,26.25,101935
PDSMFL,20141027,225.6,225.6,225.6,225.6,1511
PDUMJEPULP,20141027,14.3,15.5,13.6,15.5,7097
PEARLPOLY,20141027,13,14.4,12.65,13.75,1703
PEL,20141027,697.05,755,697.05,745.95,164533
PENIND,20141027,54.2,55.7,53.6,54.3,787191
PENINLAND,20141027,33.2,33.45,32.8,33,96449
PERIATEA,20141027,138.7,138.7,138.7,138.7,16
PERSISTENT,20141027,1349,1349,1285.7,1290.2,19876
PETRONENGG,20141027,106.15,106.7,104,105.05,2880
PETRONET,20141027,196.05,198.2,193.6,194.6,405177
PFC,20141027,274.2,281.1,273,276.95,3007643
PFIZER,20141027,1587,1634.6,1585.05,1597.55,9743
PFOCUS,20141027,48.3,48.7,48.3,48.35,232972
PFRL,20141027,120.1,123.9,120.1,121.95,2519
PFS,20141027,47.55,48.15,46.7,47.25,2707321
PGEL,20141027,105,105,90.4,92.95,2928
PGHH,20141027,5240,5260,5162.15,5217.1,1173
PGIL,20141027,225,229.9,222,222.05,3846
PHILIPCARB,20141027,116.6,119,116.2,116.6,52701
PHOENIXLL,20141027,129.1,132.9,129.1,131,7692
PHOENIXLTD,20141027,372,382.95,371.65,374.8,98122
PIDILITIND,20141027,419.7,422,411,412.25,107365
PIIND,20141027,428.3,442.2,427.85,438.1,96437
PILANIINV,20141027,1435.5,1499,1435.5,1484.95,112
PILIND,20141027,20.25,20.5,19.75,20,126789
PIONDIST,20141027,29,29.6,29,29.6,100621
PIONEEREMB,20141027,10.65,11,10.35,10.35,1415
PIPAVAVDOC,20141027,43.05,43.05,41.5,43.05,4004350
PIRPHYTO,20141027,32.05,32.4,31.9,32.4,12398
PITTILAM,20141027,62.3,63.5,60,63.5,516
PLASTIBLEN,20141027,250,250,239.65,243.45,4419
PLETHICO,20141027,40.5,41.55,40.3,40.55,15948
PNB,20141027,937,945.9,925.4,932.55,849832
PNBGILTS,20141027,23.85,24,23.3,23.5,373383
PNC,20141027,17.6,19,17.6,18.35,1555
POCHIRAJU,20141027,30.5,30.9,29.05,29.25,20621
POLARIS,20141027,194.35,196,185.1,187.1,136549
POLYMED,20141027,841.05,883,830,849.55,10943
POLYPLEX,20141027,244.7,248.65,241,242.15,69357
PONDYOXIDE,20141027,37.1,37.45,36.2,36.55,5358
PONNIERODE,20141027,165,166,155.1,156.85,41724
POWERGRID,20141027,140.9,145.4,140.15,142.05,6200481
PPAP,20141027,114,119.15,110,113.75,15418
PRADIP,20141027,2.8,3,2.8,2.85,69378
PRAENG,20141027,9.85,9.85,9.25,9.35,9529
PRAJIND,20141027,64.45,64.45,62.25,62.55,324996
PRAKASH,20141027,57.4,59.6,56.3,58.05,409704
PRAKASHCON,20141027,2.4,2.45,2.35,2.35,181731
PRAKASHSTL,20141027,118,119.65,117.2,118.85,10402
PRATIBHA,20141027,50.85,50.85,49.3,49.85,68916
PRECOT,20141027,70,72.6,70,71.9,634
PRECWIRE,20141027,132,135,128.7,133.7,21663
PREMIER,20141027,67,68.8,64.15,65.15,33443
PREMIERPOL,20141027,9.7,9.7,9.6,9.6,1055
PRESSMN,20141027,18.5,18.85,18.35,18.45,1907
PRESTIGE,20141027,234,234,223.15,224.5,332854
PRICOL,20141027,53.8,57.2,53,55.95,1480007
PRIMESECU,20141027,6,6.65,5.55,6.35,10785
PRISMCEM,20141027,78,78.45,75,75.65,118623
PRITHVISOF,20141027,24,24,21.85,21.85,70
PROVOGE,20141027,8.8,9.15,8.75,9,69474
PROZONINTU,20141027,17.2,17.4,16.65,16.9,15896
PSB,20141027,58.6,59.2,57.65,58.35,189236
PSL,20141027,18.25,18.5,17.85,17.95,43790
PSUBNKBEES,20141027,404.99,410,399.05,409.59,2856
PTC,20141027,86.85,87.1,85.5,85.9,517125
PTL,20141027,45,45.85,44,44.95,5395
PUNJABCHEM,20141027,119.7,120,116,117,904
PUNJLLOYD,20141027,36.8,36.8,35.45,35.8,442388
PURVA,20141027,101.95,101.95,97,97.2,29466
PVP,20141027,10.15,10.15,9.65,9.7,190669
PVR,20141027,709.95,719.9,690,699.1,46282
QGOLDHALF,20141027,1287.8,1289.9,1260.15,1273,659
QNIFTY,20141027,940,940,837.5,837.5,95
QUINTEGRA,20141027,1.75,1.75,1.75,1.75,5
RADAAN,20141027,1,1,1,1,5000
RADICO,20141027,91,94.95,91,93.45,504514
RAIN,20141027,48.55,49.7,48.25,48.45,145821
RAINBOWPAP,20141027,79.75,80.3,78.8,79.4,46667
RAIREKMOH,20141027,114,114,102,106.55,1259
RAJESHEXPO,20141027,126.8,142.35,124.25,138.15,608009
RAJOIL,20141027,1.8,1.8,1.8,1.8,4984
RAJPALAYAM,20141027,349.95,350,333,337.55,205
RAJRAYON,20141027,0.4,0.45,0.4,0.45,6100
RAJSREESUG,20141027,24.95,26,23.5,25,6253
RAJTV,20141027,118.85,123.9,118.75,120.8,256636
RAJVIR,20141027,66.25,71,66.25,67,3028
RALLIS,20141027,232.05,233.9,225.3,226.35,142461
RAMANEWS,20141027,7.95,7.95,7.4,7.5,26185
RAMCOCEM,20141027,314.1,324.9,313,314.3,29407
RAMCOIND,20141027,68,68.7,65.45,66.2,49828
RAMCOSYS,20141027,442.3,442.35,425,427.7,4468
RAMKY,20141027,50.8,52.05,49.75,50.8,12915
RAMSARUP,20141027,2,2.1,2,2.1,121
RANASUG,20141027,3.45,3.45,3.25,3.3,63858
RANBAXY,20141027,593.65,600.95,589.5,598.6,563202
RANEENGINE,20141027,515,515,476.05,509.75,182
RANEHOLDIN,20141027,610,616,595,595.7,2686
RASOYPR,20141027,7.05,7.1,6.9,6.9,5329707
RATNAMANI,20141027,483.7,484.9,465.5,471.85,4686
RAYMOND,20141027,511,511,485.15,487.1,131927
RBL,20141027,287.9,290.05,285,288.95,2095
RCF,20141027,54.95,58.3,54.6,56.45,2088702
RCOM,20141027,104,104,99.1,99.5,3334443
RECLTD,20141027,286,291.9,284.5,286,2201182
REDINGTON,20141027,96.4,96.4,93.05,93.35,140737
REFEX,20141027,6.55,6.55,5.95,6.05,752
REGENCERAM,20141027,4.6,4.6,4.5,4.5,1115
REIAGROLTD,20141027,2.5,2.55,2.4,2.4,1869947
REISIXTEN,20141027,0.35,0.4,0.3,0.35,382320
RELAXO,20141027,498.85,502,492.25,500.8,4730
RELBANK,20141027,1725,1799.95,1725,1787.3,108
RELCAPITAL,20141027,469.4,469.5,453.3,458.45,1726159
RELCNX100,20141027,82.45,82.5,82.45,82.5,484
RELCONS,20141027,30.85,30.85,30.25,30.25,414
RELDIVOPP,20141027,20.65,20.65,19.4,19.4,588
RELGOLD,20141027,2498.8,2499.8,2440.5,2442.6,1614
RELIANCE,20141027,963.95,963.95,936.8,941.35,2302432
RELIGARE,20141027,336,345.75,336,337.75,57162
RELIGAREGO,20141027,2589.95,2589.95,2575,2579.35,25
RELINFRA,20141027,579.6,581,565,568.5,958191
RELNIFTY,20141027,80.8,82.4,80.8,81.1,621
RENUKA,20141027,16.75,17.2,16.6,16.9,3977127
REPCOHOME,20141027,489.95,494,480,484.05,73991
REPRO,20141027,253.85,257,248.1,249.75,3421
RESPONIND,20141027,89.5,89.85,86.9,87.7,35991
REVATHI,20141027,347,350,334,334.05,980
RICOAUTO,20141027,37.95,40.8,36.75,40.25,2593681
RIIL,20141027,528.2,536.65,513.05,522.8,623354
RJL,20141027,59.05,63,59.05,60.8,6176
RKDL,20141027,6.5,6.5,6.25,6.45,1653
RKFORGE,20141027,244.75,244.9,232,239.55,13291
RMCL,20141027,35.1,36.5,35.1,35.95,11259
RML,20141027,479.5,488.9,460,470.05,5903
RMMIL,20141027,1.6,1.65,1.6,1.65,73068
ROHITFERRO,20141027,9.9,10.05,9.75,9.75,21673
ROHLTD,20141027,46,46,43.2,43.9,4084
ROLTA,20141027,112.4,114.5,111.3,112.35,613771
ROSSELLIND,20141027,68.3,71.5,68.3,70,8069
RPGLIFE,20141027,102,103.5,99.1,100.15,12255
RPOWER,20141027,73.25,73.5,71.45,71.75,3270016
RPPINFRA,20141027,128.95,128.95,123.15,124.6,32252
RSSOFTWARE,20141027,674,675,627.2,633.25,234455
RSWM,20141027,181.1,184.4,179.75,180.05,22489
RSYSTEMS,20141027,55.55,55.8,54.4,55.05,11760
RUBYMILLS,20141027,280.85,295,274.8,281.75,5571
RUCHINFRA,20141027,11.35,11.7,11.25,11.4,880
RUCHIRA,20141027,21,21.65,19.4,20.7,2484
RUCHISOYA,20141027,36.8,40.25,36.25,39.05,983487
RUPA,20141027,224.85,228,223.05,223.65,1844
RUSHIL,20141027,50.1,50.1,47.55,47.85,17164
SABERORGAN,20141027,176,177.75,172,175.05,10325
SABTN,20141027,144.5,146,142.7,143.9,11693
SADBHAV,20141027,216.5,219.95,210,212.35,110773
SAGCEM,20141027,359.95,359.95,335,343.4,3218
SAHPETRO,20141027,28.2,28.45,27.5,27.65,32334
SAIL,20141027,83.45,83.45,81.75,82.25,1532152
SAKHTISUG,20141027,16.45,16.85,16.1,16.2,58749
SAKSOFT,20141027,165.5,178.95,165,169,2468
SAKTHIFIN,20141027,16.85,17,16.55,16.75,3393
SAKUMA,20141027,22.15,22.15,22.15,22.15,746
SALONACOT,20141027,27.75,27.75,25.25,25.45,18
SALORAINTL,20141027,39.45,40,38,38.75,1500
SALSTEEL,20141027,2.55,2.65,2.55,2.55,11977
SAMBANDAM,20141027,83,84,80.1,83,4350
SAMBHAAV,20141027,1.8,1.8,1.8,1.8,1000
SAMINDUS,20141027,13.2,13.2,13.2,13.2,400
SAMTEL,20141027,1.9,1.9,1.9,1.9,4302
SANDESH,20141027,417,423,400.1,402.15,2471
SANGAMIND,20141027,81.35,83.3,80.8,82.25,47096
SANGHIIND,20141027,60,60,58,58.35,44374
SANGHVIFOR,20141027,37.1,40.1,37.1,39.1,16115
SANGHVIMOV,20141027,158.1,161,154.2,159.5,12907
SANOFI,20141027,3388.05,3402,3305.15,3328.25,2422
SANWARIA,20141027,8.5,8.7,8.35,8.45,76583
SARDAEN,20141027,220,220.4,216.65,220.4,103403
SAREGAMA,20141027,161.5,171.3,155.65,170.65,99606
SARLAPOLY,20141027,370,405.5,370,396.05,11416
SASKEN,20141027,248,249.5,239.15,240.4,56144
SATHAISPAT,20141027,40.95,41,39.6,40.5,8300
SAVERA,20141027,42.6,51.85,41.5,43.15,18334
SBBJ,20141027,588.05,589,570.1,572.45,9535
SBIGETS,20141027,2584.8,2584.8,2545.6,2549.25,3415
SBIN,20141027,2592,2619.9,2581,2597.8,1342958
SBT,20141027,444.65,446.5,438,439.95,15355
SCHNEIDER,20141027,149.75,151.9,146.7,147.5,25485
SCI,20141027,58.1,58.45,57,57.2,221931
SDBL,20141027,218,220.9,215,218,21122
SEAMECLTD,20141027,133.5,134.05,128.65,130.75,35325
SEINV,20141027,288,290.2,285.15,285.7,10649
SELAN,20141027,477.35,485,461,473.1,48835
SELMCL,20141027,4.15,4.4,4.15,4.3,233868
SEPOWER,20141027,7.2,7.2,5.5,6.25,4097
SERVALL,20141027,3.2,3.2,2.9,2.95,27614
SESHAPAPER,20141027,229,255,212,212.05,878
SEZAL,20141027,6.4,6.4,6.1,6.1,525
SFCL,20141027,77.3,77.3,72.15,73.45,6254
SGFL,20141027,2.45,2.5,2.45,2.5,150
SGJHL,20141027,27.5,29.2,26.25,27.85,158498
SHAHALLOYS,20141027,5.85,6.05,5.85,6.05,170
SHAKTIPUMP,20141027,240.35,244.4,237.2,237.85,34905
SHALPAINTS,20141027,168.8,172.7,165.05,166.95,192700
SHANTIGEAR,20141027,121.5,123.4,113.4,117.45,342149
SHARDACROP,20141027,252.8,256.95,248.4,252.3,253812
SHARIABEES,20141027,181.75,181.75,177.55,177.55,71
SHARONBIO,20141027,63.95,66.05,63.25,63.65,135841
SHASUNPHAR,20141027,200.35,201.75,196.1,200.15,176049
SHEMAROO,20141027,161.05,164.35,156.05,157.1,37560
SHILPAMED,20141027,539.95,547.9,539,540,7555
SHILPI,20141027,53.9,53.9,51,51,88071
SHIRPUR-G,20141027,86.4,86.4,82.95,83.55,6323
SHIV-VANI,20141027,9.2,9.2,9.15,9.15,99140
SHIVAMAUTO,20141027,335.65,337.8,330.5,334.3,15195
SHIVTEX,20141027,35.3,36.1,34.75,35.3,7769
SHLAKSHMI,20141027,5.75,5.75,5.75,5.75,18701
SHOPERSTOP,20141027,574.85,603,564,568.65,46426
SHREECEM,20141027,8645,8645,8355.15,8400.35,6991
SHREERAMA,20141027,7.1,7.1,6.9,6.9,13001
SHRENUJ,20141027,56.5,57.5,55,55.8,54658
SHREYANIND,20141027,34,34,34,34,100
SHREYAS,20141027,84.4,88.45,80.2,83.45,37826
SHRIASTER,20141027,7.8,7.8,7.8,7.8,150
SHRIRAMCIT,20141027,1719.2,1745,1706.2,1731.35,1143
SHRIRAMEPC,20141027,33.2,34.4,32.8,33.45,58002
SHYAMTEL,20141027,33.5,35,33.5,34,5846
SICAGEN,20141027,17.15,17.45,17,17.1,3820
SICAL,20141027,111.65,121.3,111.65,119,49768
SIEMENS,20141027,861.2,867.2,850.1,859.15,139727
SIGNETIND,20141027,264.15,279,244.95,257.75,14591
SIL,20141027,17.2,17.3,17.2,17.3,1150
SILINV,20141027,74,74,74,74,1
SIMBHSUGAR,20141027,15.55,15.55,13.5,14,905
SIMPLEX,20141027,47.1,47.95,46.5,46.6,4351
SIMPLEXCAS,20141027,42,42,42,42,135
SIMPLEXINF,20141027,254.05,271.75,254.05,260.15,44018
SINTEX,20141027,90.5,94.2,90,93.4,13185604
SIRPAPER,20141027,15,16.85,15,16.85,3
SITASHREE,20141027,9.25,9.6,9.25,9.6,3479
SITICABLE,20141027,25.25,25.9,25.1,25.6,229247
SIYSIL,20141027,739,747,710.25,720.2,6934
SJVN,20141027,22.9,22.9,22.6,22.8,290609
SKFINDIA,20141027,1149,1149,1108.4,1114.65,27139
SKIL,20141027,26.2,28.85,26.2,27.65,83169
SKMEGGPROD,20141027,66.95,66.95,66.95,66.95,40418
SKSMICRO,20141027,323.8,326.3,317.15,320.1,1209641
SKUMARSYNF,20141027,4.45,4.55,4.4,4.5,483698
SMARTLINK,20141027,79.4,79.9,77.5,78.2,23812
SMLISUZU,20141027,1007,1041.9,980,1024.4,59282
SMPL,20141027,3.25,3.25,3.1,3.15,60186
SMSPHARMA,20141027,504.65,509.85,501.1,506.2,5174
SNOWMAN,20141027,102.35,102.65,96.4,97,2137772
SOBHA,20141027,425,425,390.15,402.25,253696
SOFTTECHGR,20141027,2.2,2.2,2.2,2.2,100
SOLARINDS,20141027,2402,2459.95,2401.1,2433.45,764
SOMANYCERA,20141027,324.95,325,307.15,309.8,5810
SOMATEX,20141027,4.2,4.2,4.15,4.15,736
SONASTEER,20141027,58,58.25,56,56.2,192143
SONATSOFTW,20141027,124.9,124.9,121,121.15,61408
SOTL,20141027,765.35,805,765.35,781.9,4877
SOUISPAT,20141027,0.25,0.3,0.25,0.25,929468
SOUTHBANK,20141027,26.1,26.8,26,26.65,2493057
SPARC,20141027,195.4,200,193.55,197.8,341731
SPECIALITY,20141027,154.9,156.7,153,154.4,12051
SPENTEX,20141027,5.45,5.45,5.45,5.45,1200
SPIC,20141027,25.25,25.9,24.6,25.1,629955
SPICEMOBI,20141027,29,30.1,28.55,29.55,7050
SPLIL,20141027,10.5,10.5,9.75,10.35,2984
SPMLINFRA,20141027,85.45,86,79.5,80.2,5940
SPYL,20141027,1.95,1.95,1.75,1.85,213387
SQSBFSI,20141027,586.45,607,586.45,602.1,21519
SREEL,20141027,264,266,255,260,301
SREINFRA,20141027,45.35,45.35,43.4,44.1,294305
SRF,20141027,688.05,690,675.1,679.3,83946
SRGINFOTEC,20141027,0.35,0.4,0.35,0.35,7040
SRHHYPOLTD,20141027,57.05,59.5,57.05,58.8,930
SRSLTD,20141027,25.9,26.15,25.35,25.75,171944
SRTRANSFIN,20141027,925.05,936.25,893.5,897.55,202344
SSLT,20141027,250.6,254.15,247.1,249.05,3352710
SSWL,20141027,288.6,290,284.15,285.7,6358
STAR,20141027,657,658.85,646,647.25,100910
STARPAPER,20141027,11.9,11.9,11.9,11.9,1
STCINDIA,20141027,203.4,211.6,197.15,205.2,384848
STEL,20141027,28,29.4,27.2,28.5,6049
STERLINBIO,20141027,8.9,9.7,8.7,9.4,363004
STERTOOLS,20141027,350,350,343.05,348.15,440
STINDIA,20141027,6.7,6.7,6.7,6.7,600
STOREONE,20141027,51,51,46.2,47.65,32965
STRTECH,20141027,71.5,74.6,69.5,71.55,1180819
STYABS,20141027,584,599.75,583.95,589.75,121576
SUBEX,20141027,8.9,8.95,8.5,8.6,150690
SUBROS,20141027,67,69.5,66.25,66.7,50426
SUDAR,20141027,34.45,37.35,34.45,37.35,60819
SUDARSCHEM,20141027,88,88,85.95,87.05,278938
SUJANATWR,20141027,14.85,15,14.5,14.55,33587
SUJANAUNI,20141027,2.05,2.15,2,2.05,803398
SUMEETINDS,20141027,14.75,14.95,14.55,14.55,11800
SUMMITSEC,20141027,282,302.05,282,296.45,8678
SUNCLAYLTD,20141027,1672.8,1672.8,1610,1649.55,859
SUNDARAM,20141027,1.8,1.8,1.8,1.8,170866
SUNDARMFIN,20141027,1310,1344.25,1310,1335.1,12920
SUNDRMBRAK,20141027,262.75,273.75,262.75,273.75,377
SUNDRMFAST,20141027,152.4,154.9,148.65,152,308946
SUNFLAG,20141027,28.15,29.15,28.15,28.75,20219
SUNILHITEC,20141027,142.45,144.5,140.1,141.6,40788
SUNPHARMA,20141027,805.4,812.35,790,805.2,2192544
SUNTECK,20141027,302.9,304.45,298,301.6,16755
SUNTV,20141027,312.5,319.5,308.65,314.7,435267
SUPER,20141027,370,370,310,330.2,2387
SUPERHOUSE,20141027,257,262,253.6,257.1,4418
SUPERSPIN,20141027,6.8,6.8,6.8,6.8,261
SUPPETRO,20141027,79.05,80.5,77.5,77.85,11610
SUPRAJIT,20141027,120.7,120.7,115.2,117.45,11400
SUPREMEIND,20141027,605.1,607.35,600,605.65,10316
SUPREMEINF,20141027,320,328,315,322.9,3011
SUPREMETEX,20141027,15.4,15.4,15.3,15.4,273470
SURANACORP,20141027,16.3,17.45,16.05,17.4,1191
SURANAIND,20141027,58.05,58.05,58.05,58.05,5
SURANAT&P,20141027,46.45,46.45,41.4,42.65,8054
SURANAVEL,20141027,99.8,99.8,94.95,95.55,12551
SURYAJYOTI,20141027,9.7,9.7,9.7,9.7,100
SURYALAXMI,20141027,111.35,114.95,103,113.05,9191
SURYAROSNI,20141027,91,94,89.3,91.7,54571
SUTLEJTEX,20141027,357,377,357,372.75,3986
SUVEN,20141027,195,210.6,195,208.45,2525180
SUZLON,20141027,11.95,12.2,11.6,12.1,11370363
SWANENERGY,20141027,56.25,56.35,55.4,55.75,383040
SWARAJENG,20141027,980,992,961,972,3886
SWELECTES,20141027,426,426.15,410.05,413.8,3489
SYMPHONY,20141027,1660,1805.45,1650,1774.65,54335
SYNCOM,20141027,5.9,6.3,5.9,6.3,115362
SYNDIBANK,20141027,118,118.4,115.5,117.05,1369037
TAINWALCHM,20141027,25,25.15,25,25.1,600
TAJGVK,20141027,105,105,100.45,100.9,15738
TAKE,20141027,39,40.4,37.6,39.2,71524
TALBROAUTO,20141027,103.95,104,100.35,100.7,18510
TALWALKARS,20141027,198.1,205.95,197,202.7,48403
TANLA,20141027,16.65,16.65,14.75,14.75,904380
TANTIACONS,20141027,21,21.6,20.1,20.5,2674
TARAJEWELS,20141027,99.7,100,93.4,97.65,14316
TARAPUR,20141027,8.8,8.8,7.65,8.45,3816
TARMAT,20141027,24.5,26.1,24.1,26.1,1402
TATACHEM,20141027,411.3,414.65,402.5,404,588124
TATACOFFEE,20141027,936,936,916.1,920.25,29657
TATACOMM,20141027,385,386.5,377.4,382.5,386833
TATAELXSI,20141027,610.7,620.85,605,612.9,355650
TATAGLOBAL,20141027,159.25,159.25,155.95,156.3,1019575
TATAINVEST,20141027,554.4,559.9,551,553.55,10874
TATAMETALI,20141027,171.15,177.25,164.3,166.95,4968249
TATAMOTORS,20141027,517,518,502.25,503.7,3143561
TATAMTRDVR,20141027,323.9,325.45,316.7,318.2,2984800
TATAPOWER,20141027,88.7,89.25,87.3,88.45,4074719
TATASPONGE,20141027,772.95,777,725.05,727.75,497896
TATASTEEL,20141027,460.5,461.8,449.05,450.5,3738985
TBZ,20141027,160.05,172.4,159.1,169,843486
TCI,20141027,200,204.65,199,200.25,78272
TCIDEVELOP,20141027,230.6,266,230.6,264.75,522
TCIFINANCE,20141027,30,31.95,29.75,30.45,3351
TCS,20141027,2519,2519.7,2444.95,2457.15,1398604
TDPOWERSYS,20141027,346.3,354,345,347.95,10442
TECHM,20141027,2356,2370,2320.35,2326.4,407704
TECHNO,20141027,277,277,270,273,9005
TECHNOFAB,20141027,119.4,127.5,118.95,125.05,14307
TECPRO,20141027,11.95,12.1,11.25,11.6,168303
TEXINFRA,20141027,42.45,43.75,41.35,42.25,86582
TEXMOPIPES,20141027,16.5,17.15,15.5,15.65,307679
TEXRAIL,20141027,93.3,94.95,89,89.55,536864
TFCILTD,20141027,44.7,44.9,43.25,43.55,190062
TFL,20141027,6.5,6.5,6.15,6.2,429
TGBHOTELS,20141027,56.5,56.5,56.25,56.35,500
THANGAMAYL,20141027,180,184.1,177.1,181.3,2605
THEBYKE,20141027,162.05,162.05,159.95,160.2,133072
THEMISMED,20141027,144,147.15,144,147.15,2599
THERMAX,20141027,882,900,870,896.95,20387
THIRUSUGAR,20141027,48.15,48.8,46.5,47.2,11132
THOMASCOOK,20141027,154.65,154.65,149.5,150.75,320288
THOMASCOTT,20141027,9.95,9.95,9.95,9.95,24
TI,20141027,41.7,42.5,41.1,41.2,170334
TIDEWATER,20141027,14875,15298.55,14822,15032.25,576
TIIL,20141027,198,198,190.65,194.65,15958
TIJARIA,20141027,3,3.1,3,3.1,260
TIL,20141027,385.1,385.1,361.05,372.4,27350
TIMBOR,20141027,5.3,5.5,5.25,5.3,13110
TIMESGTY,20141027,30.9,30.9,28.4,30,353
TIMETECHNO,20141027,50.1,50.1,47.3,47.65,189805
TIMKEN,20141027,399,430,394.1,423.8,329805
TINPLATE,20141027,77,77.9,75.25,75.55,181786
TIPSINDLTD,20141027,52,52,48,50.6,12314
TIRUMALCHM,20141027,102,104.25,101.45,102.2,23993
TITAN,20141027,398,402.4,391.3,400.8,653478
TNPETRO,20141027,12.7,13.75,12.7,13.5,48096
TNPL,20141027,139.95,142.5,139.95,141.3,29395
TNTELE,20141027,5.15,5.4,5.15,5.4,760
TODAYS,20141027,3.2,3.2,3.2,3.2,2300
TOKYOPLAST,20141027,30.95,32.75,28.75,31.95,13731
TORNTPHARM,20141027,860.25,865.15,846,853.4,231105
TORNTPOWER,20141027,155.5,162.95,155.5,158.55,874339
TREEHOUSE,20141027,485,486.85,446,466.2,24234
TRENT,20141027,1379.95,1379.95,1338,1340.95,7415
TRF,20141027,298.1,305,295.65,298.75,17055
TRICOM,20141027,1.3,1.3,1.3,1.3,5000
TRIDENT,20141027,32.7,33.8,31.85,33.55,856214
TRIGYN,20141027,46.55,47.5,43,43.7,72645
TRIL,20141027,156.8,156.8,151.9,153.55,3786
TRITURBINE,20141027,92.9,93.4,90.1,91.65,97818
TRIVENI,20141027,23,23.65,22.35,23.4,140970
TTKHEALTH,20141027,762.7,764.35,735.15,744.5,10303
TTKPRESTIG,20141027,3920,3940,3870,3899.35,3272
TTL,20141027,50.25,51.9,48.4,49.7,16440
TTML,20141027,9.2,9.35,9,9.05,946106
TUBEINVEST,20141027,355.1,364.7,352,356.1,549775
TULSI,20141027,4.35,4.35,4.05,4.25,4191
TV18BRDCST,20141027,28.6,28.85,28.3,28.3,590989
TVSELECT,20141027,42,42.35,40.3,40.55,21882
TVSMOTOR,20141027,257,262.8,254.6,255.6,2139095
TVSSRICHAK,20141027,1137.5,1147.5,1055.8,1109.05,10731
TVTODAY,20141027,215.9,221.65,214,215.1,143380
TWILITAKA,20141027,3.95,3.95,3.8,3.85,1719
TWL,20141027,227,232,225,226.3,38703
UBHOLDINGS,20141027,26.55,26.8,25.5,26.15,178747
UBL,20141027,702.7,705.6,686.6,698,88881
UCALFUEL,20141027,81,81.9,80.25,81.2,9848
UCOBANK,20141027,81.8,83.35,80.4,82.45,2429157
UFLEX,20141027,152.75,154.3,149.1,150.65,101465
UGARSUGAR,20141027,10.7,11.2,10.4,10.65,3625
UJAAS,20141027,22.8,23.25,21.5,21.65,312745
ULTRACEMCO,20141027,2450,2454.95,2405.25,2430.6,212746
UMESLTD,20141027,4.25,4.25,4.2,4.2,516
UNICHEMLAB,20141027,204.8,204.8,197.1,197.5,135175
UNIENTER,20141027,27.9,28.25,27.05,28.15,5979
UNIONBANK,20141027,222.6,229,220.1,228,4098994
UNIPLY,20141027,7,7,6.65,6.7,2181
UNITECH,20141027,17.9,17.9,17,17.15,38898037
UNITEDBNK,20141027,41.15,41.45,40.35,40.8,425712
UNITEDTEA,20141027,222,222,211,211,6
UNITY,20141027,23.75,24.75,23.1,23.45,78704
UNIVCABLES,20141027,51,55.95,51,55.95,741
UPERGANGES,20141027,39.9,40,39.65,39.65,700
UPL,20141027,338.7,344,333.9,335.95,2080440
USHAMART,20141027,27.6,29.4,25.7,27.05,530443
USHERAGRO,20141027,46.85,54.9,46.4,54.25,2029698
UTTAMSTL,20141027,71.35,72.5,69.15,69.55,28878
UTTAMSUGAR,20141027,15.5,16.65,15.5,15.75,4615
UTTAMVALUE,20141027,7.55,7.65,7.5,7.55,44618
V2RETAIL,20141027,30.5,31.9,29.1,31.9,16487
VADILALIND,20141027,203,203,196,198.25,2048
VAIBHAVGBL,20141027,822.3,837,821,825.45,7613
VAKRANGEE,20141027,130,130,128.1,129.1,57554
VALECHAENG,20141027,65.55,67.8,63.95,64.3,10811
VALUEIND,20141027,10.35,11.9,10.35,11.15,5159
VARDHACRLC,20141027,21,21.6,20.6,20.7,9369
VARDMNPOLY,20141027,54.95,54.95,51.15,53.45,715
VARUNSHIP,20141027,6.95,7.1,6.95,7,118609
VASCONEQ,20141027,26.55,28.2,25.9,26.2,1840
VASWANI,20141027,3.35,3.35,3.25,3.35,1096
VENKEYS,20141027,496,530,496,504.35,57503
VENUSREM,20141027,264.3,266.65,258.25,264.6,51144
VESUVIUS,20141027,690,690.15,671,673.75,1808
VGUARD,20141027,904.95,904.95,844,896.4,16478
VHL,20141027,795,795,705,750,64
VICEROY,20141027,18.75,19.45,18.7,18.75,27055
VIDEOIND,20141027,166,167.7,164.75,165.1,84042
VIJAYABANK,20141027,47.1,47.35,46.55,46.8,361036
VIJSHAN,20141027,13.15,13.4,12.9,13,22557
VIKASGLOB,20141027,17.75,17.75,16.6,17.2,523397
VIMALOIL,20141027,208,223,196,206.85,56011
VIMTALABS,20141027,92.65,95,90.7,91.45,25549
VINATIORGA,20141027,442.35,450,429,445.6,120255
VINDHYATEL,20141027,485,499,479.5,481.4,3737
VINYLINDIA,20141027,42.7,42.7,41.6,42.25,3344
VIPIND,20141027,117.6,118.8,114.3,115.75,292251
VIPUL,20141027,33.5,34,32.65,33.65,14016
VISAKAIND,20141027,116.9,117,115.15,116.45,15993
VISASTEEL,20141027,18.95,19.45,17.65,19.05,7977
VISESHINFO,20141027,0.25,0.25,0.2,0.25,558460
VIVIDHA,20141027,537.35,551,536,537.85,7234
VIVIMEDLAB,20141027,382.05,392.3,377,378.4,5418
VKSPL,20141027,0.35,0.35,0.3,0.3,4432926
VLSFINANCE,20141027,28,28.3,27.15,27.3,40475
VMART,20141027,580.5,580.5,565.1,570.35,3991
VOLTAMP,20141027,668,675,642,666.3,2023
VOLTAS,20141027,242.1,249.4,237.55,245.3,3126078
VSSL,20141027,36.2,36.5,36,36,190
VSTIND,20141027,1735.9,1740,1720,1735.05,3283
VSTTILLERS,20141027,1468,1497.8,1437,1440.25,37335
VTL,20141027,420.05,420.05,412.6,416.25,278178
VTMLTD,20141027,23.9,23.9,22.15,22.5,4861
VTXIND,20141027,4.7,4.7,4.7,4.7,10
WABAG,20141027,1626.05,1626.05,1575.1,1595.4,37829
WABCOINDIA,20141027,3849,3850,3713.1,3753.6,2143
WALCHANNAG,20141027,116,119.7,112.1,119.7,662826
WANBURY,20141027,46.5,48.95,45.3,48.95,14180
WEBELSOLAR,20141027,13.8,13.8,13.25,13.35,2502
WEIZFOREX,20141027,190,190,185,185,3444
WEIZMANIND,20141027,10.25,10.9,10.25,10.9,1446
WELCORP,20141027,79.8,79.8,76.6,76.9,72185
WELENTRP,20141027,188.1,206.5,188.1,203.65,3820
WELINV,20141027,29.6,29.6,29.6,29.6,165
WELPROJ,20141027,22.75,22.75,21.55,22.25,3648
WELSPUNIND,20141027,289.9,289.9,278.05,279.05,35474
WENDT,20141027,1620,1642.1,1580,1590.25,1246
WHEELS,20141027,869.35,908.15,869.35,885.9,14758
WHIRLPOOL,20141027,460,460,448.6,450.45,41711
WILLAMAGOR,20141027,53.95,57.65,53.95,56.1,1287
WINDMACHIN,20141027,31.85,32,30.5,31.25,4490
WINSOME,20141027,2.1,2.1,1.95,1.95,46497
WINSOMEDJ,20141027,1.5,1.5,1.45,1.5,113843
WIPRO,20141027,550,558.5,547.15,554.8,2975614
WOCKPHARMA,20141027,755.1,774,745.05,758.7,725454
WONDERLA,20141027,319.95,324.9,314.2,316.6,364091
WSI,20141027,15.9,15.9,13.75,14,2485
WSTCSTPAPR,20141027,58.15,58.3,56.8,57.05,39042
WYETH,20141027,1050.95,1077,1043.2,1058.55,2606
XCHANGING,20141027,35.15,40,35.15,38.25,12135
XLENERGY,20141027,2.95,3.1,2.75,3,5606
XPROINDIA,20141027,39,39,37.5,37.65,4235
YESBANK,20141027,622,645.8,619,643.95,2535902
ZANDUREALT,20141027,2177,2239,2160,2170.85,8022
ZEEL,20141027,339.25,340.5,322.6,330.35,2635941
ZEELEARN,20141027,35.2,35.6,34.75,34.95,53509
ZEEMEDIA,20141027,17.6,18.15,17.3,17.9,708392
ZENITHBIR,20141027,1.15,1.2,1.1,1.15,17123
ZENITHCOMP,20141027,5.25,5.75,5.25,5.75,2600
ZENSARTECH,20141027,609.75,614.5,594,598.7,42965
ZICOM,20141027,110,114.9,110,111.7,15919
ZODIACLOTH,20141027,398,398,391,391,111
ZUARI,20141027,200.9,203,197,198.1,3035
ZUARIGLOB,20141027,89.55,91.5,89.5,90.65,9237
ZYDUSWELL,20141027,645.5,645.5,631,631.6,2250
ZYLOG,20141027,7.5,7.7,7.5,7.55,128386
NSENIFTY,20141027,8064.35,8064.40,7985.65,7991.70,132824881,0
NIFTYJUNIOR,20141027,17327.60,17327.60,17141.20,17159.75,72904416,0
BANKNIFTY,20141027,16538.90,16664.30,16470.85,16556.60,22942944,0
NSE100,20141027,8012.20,8012.20,7933.60,7939.20,205729297,0
NSEMIDCAP,20141027,11574.75,11581.10,11459.70,11475.15,169529776,0
NSEIT,20141027,10890.60,10890.60,10684.60,10714.30,11428935,0
NSE500,20141027,6498.75,6498.75,6434.95,6438.90,545877982,0
NSEDEFTY,20141027,-,-,-,4522.56,-,0
MIDCAP50,20141027,3228.35,3228.35,3180.55,3184.50,145577593,0
VIX,20141027,12.86,13.80,11.92,13.52,0,0
20MICRONS,20141028,31.25,31.65,30.7,31.1,43319
3IINFOTECH,20141028,7.4,7.75,7.25,7.45,547544
3MINDIA,20141028,6001.55,6200,6001.55,6167.4,191
8KMILES,20141028,767.3,784,736.3,740.5,84773
A2ZMES,20141028,23.2,23.25,21.25,22.25,948057
AARTIDRUGS,20141028,681.2,698.05,678,689.25,11240
AARTIIND,20141028,272.15,278.1,270,270.95,19671
AARVEEDEN,20141028,48.8,48.8,46.1,46.6,940
ABAN,20141028,573.5,596.3,573.5,589.15,958059
ABB,20141028,1156,1178.2,1085.2,1149.95,366834
ABBOTINDIA,20141028,3093.25,3177,3093.2,3137.65,2379
ABCIL,20141028,262.95,262.95,254.1,256.65,5758
ABGSHIP,20141028,227.9,228,223.6,225.15,53188
ABIRLANUVO,20141028,1670,1682.8,1650.3,1656.35,90783
ACC,20141028,1465,1480,1464.05,1469.8,226132
ACCELYA,20141028,781.5,850.95,781.5,842.6,89070
ACE,20141028,31.1,33.5,31.1,32.4,477248
ACROPETAL,20141028,4.25,4.55,4.25,4.5,33563
ADANIENT,20141028,463.15,468.85,459,463.15,682022
ADANIPORTS,20141028,263.5,266.05,260,261.4,1208043
ADANIPOWER,20141028,45.1,46.1,44.55,45.8,2919647
ADFFOODS,20141028,66,66.3,64,65.15,71950
ADHUNIK,20141028,39,40.7,38.85,39.55,28920
ADORWELD,20141028,225.1,239.4,225,229.65,2358
ADSL,20141028,17.85,18.85,17.8,17.95,26665
ADVANIHOTR,20141028,71,73.4,71,71.05,1540
ADVANTA,20141028,311.55,315,307.45,309.3,11893
AEGISCHEM,20141028,346.85,351.4,341.55,346.8,15871
AFL,20141028,61.35,66,61.35,65.35,6726
AFTEK,20141028,5.05,5.15,5.05,5.15,24533
AGARIND,20141028,93.5,93.75,90,92.9,447
AGCNET,20141028,65.55,69.6,65.3,66.85,439
AGRITECH,20141028,6.3,6.5,6.3,6.5,101
AGRODUTCH,20141028,3,3.1,2.95,3,4305
AHLEAST,20141028,185,185,181.9,184.65,829
AHLUCONT,20141028,145.3,149.5,141.15,143.5,38183
AHLWEST,20141028,109.7,109.7,106.05,109.5,1646
AHMEDFORGE,20141028,394.15,397.3,386.55,387.95,143265
AIAENG,20141028,895,902,875,900.95,8264
AICHAMP,20141028,16.2,16.2,16.2,16.2,3
AIL,20141028,484,489.95,477,479.3,27407
AJANTPHARM,20141028,1880.7,1897.85,1851,1875.65,19801
AJMERA,20141028,138,138,127.25,128.85,16994
AKSHOPTFBR,20141028,16.35,17.4,16.35,17.25,85438
AKZOINDIA,20141028,1315,1355,1310.25,1313.3,21245
ALBK,20141028,108.2,108.6,106.55,107.8,1427331
ALCHEM,20141028,42.9,43.5,42.4,42.95,1648
ALEMBICLTD,20141028,45.4,47.6,45.4,46.9,688562
ALICON,20141028,160.05,172,160.05,169.85,21597
ALKALI,20141028,21.1,21.3,20.8,20.9,2315
ALKYLAMINE,20141028,393,393,354,366.95,18679
ALLCARGO,20141028,237.45,244.6,235.1,241.3,17909
ALLSEC,20141028,23,23.7,22.65,23.4,734
ALMONDZ,20141028,19,19,18.3,18.5,3747
ALOKTEXT,20141028,11.7,12.05,11.65,11.85,4505525
ALPA,20141028,18.6,18.6,18.6,18.6,816
ALPHAGEO,20141028,530.05,580,528.25,553.45,25562
ALSTOMT&D,20141028,369.5,374.35,365.1,368.15,143344
AMARAJABAT,20141028,622,679.9,622,659.3,691467
AMARJOTHI,20141028,80,80,78.5,78.5,330
AMBIKCO,20141028,445.7,461.9,445.7,456.35,2519
AMBUJACEM,20141028,221.35,226.15,221.05,224.95,1693826
AMDIND,20141028,25.5,27.9,25.4,27.1,16699
AMRUTANJAN,20141028,307.45,317.9,301.75,303.85,237978
AMTEKAUTO,20141028,169,170.9,162.55,165.6,325602
AMTEKINDIA,20141028,93.55,95.4,93.2,93.7,142922
AMTL,20141028,15.75,15.8,12.75,15.8,7730
ANANTRAJ,20141028,49.8,52.2,49.8,51.9,751587
ANDHRABANK,20141028,77,78.75,76.9,77.85,2778401
ANDHRACEMT,20141028,9.5,10.1,9.5,9.55,39507
ANDHRSUGAR,20141028,136.55,136.6,133.1,134.25,11199
ANGIND,20141028,27.45,28.25,26.5,26.95,6618
ANIKINDS,20141028,31,31,31,31,705
ANKITMETAL,20141028,6.9,7.15,6.85,6.9,13549
ANSALAPI,20141028,30.8,32.5,30.1,31.15,755750
ANSALHSG,20141028,33.5,33.5,32.05,32.6,297289
ANTGRAPHIC,20141028,0.2,0.25,0.2,0.25,39135
APARINDS,20141028,379.95,384.05,377,379.2,26120
APCOTEXIND,20141028,344,364,344,351.6,13142
APLAPOLLO,20141028,305.55,319.5,305.55,313.65,740
APLLTD,20141028,406,416.4,405,407.3,179393
APOLLOHOSP,20141028,1085,1106.85,1077.15,1084.2,213494
APOLLOTYRE,20141028,214.85,219.9,211,219.05,3565996
APTECHT,20141028,78,79.3,77.5,78,168230
ARCHIDPLY,20141028,24.55,28.5,24.55,27.5,58273
ARCHIES,20141028,30.55,31.25,30,30.25,506377
ARCOTECH,20141028,377.25,381.5,375.1,380.25,15873
ARIES,20141028,88,90.7,88,88.25,12689
ARIHANT,20141028,49,49,43.35,47.75,661
AROGRANITE,20141028,82.8,82.95,80.15,80.95,13253
ARROWTEX,20141028,10.75,11.5,10.7,10.85,4522
ARSHIYA,20141028,18,19,17.35,18.3,7566
ARSSINFRA,20141028,43.4,43.5,41.15,42.05,54582
ARVIND,20141028,295.5,296.85,287.1,288.95,2408843
ARVINDREM,20141028,44.95,45.45,43.15,44.4,2152778
ASAHIINDIA,20141028,119,123.5,117.15,119.7,136197
ASAHISONG,20141028,140.5,143.4,138.1,142,6751
ASAL,20141028,54,56,53.2,54.75,2496
ASHAPURMIN,20141028,71.05,74.4,71.05,71.85,88641
ASHIANA,20141028,169,172.7,166.5,169.75,16603
ASHIMASYN,20141028,8.25,8.85,8.25,8.65,11975
ASHOKA,20141028,134.2,134.9,130.35,134,330836
ASHOKLEY,20141028,45.95,46.1,45.3,45.55,9047734
ASIANHOTNR,20141028,127.3,128.8,127.3,127.3,687
ASIANPAINT,20141028,648.85,653.6,644.1,646.7,974665
ASIANTILES,20141028,123.6,129.45,123,129.45,57855
ASIL,20141028,0.85,0.85,0.85,0.85,20
ASSAMCO,20141028,4.45,4.5,4.4,4.45,256121
ASTEC,20141028,85.35,86,80.85,82.65,659904
ASTRAL,20141028,377,378,351,359.05,181955
ASTRAMICRO,20141028,121.65,123.25,117.4,119.15,444537
ASTRAZEN,20141028,837.1,854.8,837.1,850.6,5188
ATFL,20141028,587.95,590.05,580,589.65,4320
ATLANTA,20141028,66.55,68.05,66.55,67.05,73290
ATLASCYCLE,20141028,259.15,280.85,259.15,273.95,332935
ATNINTER,20141028,0.4,0.4,0.4,0.4,3000
ATUL,20141028,1260.05,1260.05,1199.95,1211.45,31805
ATULAUTO,20141028,368.5,374.1,363.05,365.45,28704
AURIONPRO,20141028,283.85,285.85,275,277.8,24688
AUROPHARMA,20141028,943.25,979.8,943.25,971.55,1473157
AUSTRAL,20141028,0.75,0.75,0.7,0.7,49674
AUTOAXLES,20141028,633,690,633,665.45,2004
AUTOIND,20141028,91.95,91.95,89.1,89.55,60200
AUTOLITIND,20141028,26.55,27.2,26.55,27.2,306
AVANTI,20141028,1500,1530,1493.6,1518.8,1559
AVTNPL,20141028,40.5,40.7,39.5,40.45,77714
AXISBANK,20141028,427.2,430.6,422.6,424.2,1995946
AXISCADES,20141028,119.2,121.9,117,118.8,8850
AXISGOLD,20141028,2553,2588,2550.8,2565.9,89
BAFNAPHARM,20141028,29.5,32.65,29.4,30.9,42056
BAGFILMS,20141028,3.7,3.75,3.6,3.7,64923
BAJAJ-AUTO,20141028,2520,2522.85,2470.45,2499.25,144763
BAJAJCORP,20141028,289.75,295.45,287.25,291.6,55708
BAJAJELEC,20141028,282.35,286.8,281.25,284.5,75696
BAJAJFINSV,20141028,1064,1073.35,1047.7,1054.85,17067
BAJAJHIND,20141028,19.8,20.15,19.7,19.85,923708
BAJAJHLDNG,20141028,1395,1403.9,1376.1,1380,20758
BAJFINANCE,20141028,2816.6,2867.8,2800,2816.65,13263
BALAJITELE,20141028,80.25,82.8,80.25,81.7,236822
BALAMINES,20141028,80.95,83,78.8,79.05,5846
BALKRISIND,20141028,743.65,750.15,722.55,734.1,59890
BALLARPUR,20141028,16.25,17.25,16.25,17.05,967079
BALMLAWRIE,20141028,578.7,587,575.9,580.75,9288
BALPHARMA,20141028,73,73,68.15,70.65,57180
BALRAMCHIN,20141028,57,57.3,55.7,56.05,350529
BANARBEADS,20141028,46.5,47.45,46,47.45,2501
BANARISUG,20141028,1299.95,1318,1290,1293.2,205
BANCOINDIA,20141028,150.9,151.45,148.5,149.85,28176
BANG,20141028,13.5,13.8,13.2,13.45,3328
BANKBARODA,20141028,909.6,922.9,908.45,919.7,871593
BANKBEES,20141028,1675,1684,1672.1,1679.79,1113
BANKINDIA,20141028,272.3,274.9,268.75,272.45,2569935
BANSWRAS,20141028,84.5,84.5,79.6,79.6,1769
BARTRONICS,20141028,10,10.45,10,10.15,18161
BASF,20141028,1192,1224.95,1185,1193.6,11211
BASML,20141028,133,146.75,133,144.1,17311
BATAINDIA,20141028,1240,1258,1236.05,1242,80446
BAYERCROP,20141028,2275,2298.95,2251,2263.95,3255
BBL,20141028,561.55,583.6,560,564.9,1640
BBTC,20141028,239,254.45,239,248.05,179396
BECREL,20141028,3.65,3.65,3.65,3.65,250
BEDMUTHA,20141028,20,20.5,19.35,20.35,8704
BEL,20141028,2072,2116,2038.5,2046.05,84816
BEML,20141028,682.5,683,615,662,449682
BEPL,20141028,16,16,15.2,15.45,371
BERGEPAINT,20141028,377,389,375.5,386.55,354888
BFINVEST,20141028,106.25,107.05,103.6,104.1,12317
BFUTILITIE,20141028,632.35,648,620.05,625.4,146768
BGLOBAL,20141028,3.55,3.6,3.35,3.35,5510
BGRENERGY,20141028,154,158.5,154,156.3,161012
BHAGYNAGAR,20141028,17.7,18,17.5,17.8,13523
BHARATFORG,20141028,761.1,769.4,746.3,760.9,988291
BHARATGEAR,20141028,71.5,73.55,70.2,71.8,2237
BHARATRAS,20141028,690,690,651.6,685.1,200
BHARTIARTL,20141028,415,415,400.15,407.7,3071829
BHARTISHIP,20141028,36.25,37.3,36.05,36.6,14399
BHEL,20141028,252.65,257.6,246.5,255.3,5103689
BHUSANSTL,20141028,105.55,107.5,105.15,105.5,125203
BIL,20141028,365,373.65,364.2,365.7,15015
BILENERGY,20141028,1.8,1.8,1.75,1.75,102
BILPOWER,20141028,1.65,1.65,1.65,1.65,2248
BIMETAL,20141028,326,326,306,311.05,2826
BINANIIND,20141028,110.6,113,110,110.6,45693
BINDALAGRO,20141028,30.5,31.5,30.5,31.1,52185
BIOCON,20141028,469.55,471.85,455.75,457.45,1248107
BIRLACORPN,20141028,482.05,492.4,478.55,482.75,11519
BIRLACOT,20141028,0.1,0.15,0.1,0.1,732483
BIRLAERIC,20141028,82.4,85.95,79,83.85,79177
BIRLAMONEY,20141028,33,33,28.5,29.9,110128
BLBLIMITED,20141028,6.65,7.2,6.65,6.65,2501
BLISSGVS,20141028,70,70,64.8,66.9,197282
BLKASHYAP,20141028,13.9,14.5,13.4,13.55,126983
BLUECHIP,20141028,0.45,0.45,0.45,0.45,300
BLUEDART,20141028,5299.95,5390,5287.8,5324.8,3086
BLUESTARCO,20141028,344.25,346.35,339.1,340.7,10379
BLUESTINFO,20141028,228.95,230,222,223.55,10984
BODALCHEM,20141028,31.2,31.2,31.2,31.2,13009
BODHTREE,20141028,14,14,13.3,13.3,300
BOMDYEING,20141028,64.6,65.5,64.45,65.15,383210
BOSCHLTD,20141028,14901.65,15148,14901.65,15035.65,2401
BPCL,20141028,689,704,687.9,701.85,1683318
BPL,20141028,19,19.65,18.65,19.2,51499
BRANDHOUSE,20141028,1.85,1.95,1.8,1.9,22399
BRFL,20141028,143,146.4,143,143.05,685
BRIGADE,20141028,132.7,134.9,132.3,134.4,14817
BRITANNIA,20141028,1443.9,1476.85,1439.45,1445.45,71450
BROADCAST,20141028,3.7,3.7,3.7,3.7,149
BROOKS,20141028,39.8,40.55,39.05,39.5,29024
BSELINFRA,20141028,2.45,2.7,2.45,2.65,13382
BSL,20141028,27.1,28.35,27.1,27.55,3707
BSLGOLDETF,20141028,2572.1,2600,2565,2600,144
BSLIMITED,20141028,24,24,23,23.6,547994
BURNPUR,20141028,12.9,14.4,12.85,13.5,835259
BUTTERFLY,20141028,270,272.1,268,268.65,1041
BVCL,20141028,14.9,14.9,13.95,14.2,13889
CADILAHC,20141028,1363,1384.75,1357.75,1369.85,33119
CAIRN,20141028,276,280.2,275.05,279.15,1603056
CANBK,20141028,390.95,392.5,382.05,385.7,1572804
CANDC,20141028,45.5,47.95,45.3,47.5,479
CANFINHOME,20141028,490.65,494,486.95,487.95,12096
CANTABIL,20141028,26,26.9,25.55,26.1,2197
CAPF,20141028,319.7,323.55,313.1,315.2,221174
CAPLIPOINT,20141028,418.7,425.75,396.55,402.35,7744
CARBORUNIV,20141028,196,196.6,185,193.25,206876
CAREERP,20141028,119,122,117.2,119.55,1946
CARERATING,20141028,1318.25,1343.25,1318.25,1340.05,15509
CASTROLIND,20141028,418.05,422.05,412,416.55,171587
CCCL,20141028,6.1,6.4,5.6,5.85,75574
CCL,20141028,127.4,130,125.1,126.45,810356
CEATLTD,20141028,911,919,901.1,908.95,558862
CEBBCO,20141028,19.75,19.75,19.15,19.45,25054
CELEBRITY,20141028,15.7,18.35,15.7,17.7,10180
CELESTIAL,20141028,29,29.4,28.4,28.75,68065
CENTENKA,20141028,158,161.4,158,159.3,17581
CENTEXT,20141028,2,2,1.8,1.85,38604
CENTRALBK,20141028,62.1,64.75,62.1,64.45,902514
CENTUM,20141028,524.9,524.9,508,513.95,50395
CENTURYPLY,20141028,116.25,123.3,116.1,121.65,396355
CENTURYTEX,20141028,524,527.3,519.8,522.55,373444
CERA,20141028,1665.05,1699,1657.35,1669.45,5762
CEREBRAINT,20141028,10.15,10.5,10.15,10.5,1423
CESC,20141028,670,674.75,655.5,664.2,629271
CGCL,20141028,217.25,221,214.95,217.6,7185
CHAMBLFERT,20141028,61.7,63,61.5,62.2,218525
CHEMFALKAL,20141028,106.05,108.55,102,103.15,10741
CHENNPETRO,20141028,101.5,104,101.05,102.15,577655
CHESLINTEX,20141028,7.9,7.95,7.1,7.35,2694
CHOLAFIN,20141028,479.7,490,479,487.4,6933
CHROMATIC,20141028,4.5,4.65,4.1,4.55,79820
CIGNITITEC,20141028,488.8,489,475.15,478.05,15832
CIMMCO,20141028,40.05,42.05,40.05,40.55,15
CINELINE,20141028,13.65,13.65,12,12.55,4951
CIPLA,20141028,630,648.8,625.7,646.15,1860143
CLASSIC,20141028,2.1,2.2,2,2.2,12185
CLNINDIA,20141028,991.8,996,980,982.65,4746
CLUTCHAUTO,20141028,23.2,23.8,23.05,23.25,5318
CMAHENDRA,20141028,11,11.55,10.6,11.55,926942
CMC,20141028,1841.1,1874.5,1835,1850.45,60121
CNOVAPETRO,20141028,16,16,16,16,100
COALINDIA,20141028,348,358,348,356.65,1610475
COLPAL,20141028,1719,1730.45,1693,1694.5,102734
COMPUAGE,20141028,170,173.85,165.05,170,2611
COMPUSOFT,20141028,11.6,11.9,11.05,11.45,3577
CONCOR,20141028,1342,1387,1342,1378.9,73898
CONSOFINVT,20141028,51,52,49.5,50.2,1470
CORDSCABLE,20141028,26.5,27,26.05,26.9,3287
COREEDUTEC,20141028,10.3,10.65,10.2,10.25,80780
COROENGG,20141028,47.95,48.65,47.6,48.55,1724
COROMANDEL,20141028,306,353.3,305,317.55,492707
CORPBANK,20141028,325,332.4,325,330.2,31934
COSMOFILMS,20141028,110.5,114.9,108.3,110.95,81269
COUNCODOS,20141028,1.9,2.1,1.9,1.9,8982
COX&KINGS,20141028,284.3,292.6,279.5,282.15,504975
CPSEETF,20141028,25.3,25.56,25.27,25.48,258010
CREATIVEYE,20141028,4.1,4.35,4,4.05,1238
CRISIL,20141028,1846,1869,1810.2,1816,152511
CROMPGREAV,20141028,176.85,183.5,175.75,180.85,9730948
CTE,20141028,6.1,6.25,6.1,6.25,721
CUB,20141028,80.65,81.45,80.5,81.2,352708
CUBEXTUB,20141028,12.5,12.5,12.5,12.5,950
CUMMINSIND,20141028,711,722,698,716.6,121761
CYBERTECH,20141028,40.6,42.5,40.45,41.45,10093
CYIENT,20141028,447,456,447,452.7,12127
DAAWAT,20141028,113.25,113.75,109.3,111.5,4443
DABUR,20141028,205.65,214.55,205.65,213.45,2353883
DALMIABHA,20141028,418.65,423.2,415,421.05,2748
DALMIAREF,20141028,140,140,132.9,134.9,1957
DALMIASUG,20141028,21,21.95,21,21.35,11711
DATAMATICS,20141028,76.3,91.45,76.1,88.85,768790
DBCORP,20141028,351,358.15,351,355.6,13486
DBREALTY,20141028,60.2,61,59.3,59.85,91453
DBSTOCKBRO,20141028,65.35,65.4,65.15,65.25,35163
DCBBANK,20141028,86.2,87.7,85.5,87.1,986009
DCM,20141028,77.2,78.4,76.5,77.75,6173
DCMSHRIRAM,20141028,212,219.95,205,216.4,105452
DCW,20141028,23.6,24.6,23.6,24.2,872212
DECCANCE,20141028,375.1,396.85,375.1,393,338
DECOLIGHT,20141028,2.4,2.5,2.2,2.2,27595
DEEPAKFERT,20141028,155.5,158.55,155,155.2,19966
DEEPAKNTR,20141028,69.5,75.2,68.85,74.45,572313
DEEPIND,20141028,71.6,73.95,70.5,71.8,49671
DELTACORP,20141028,89,90.55,88.15,88.9,881413
DEN,20141028,169.5,172.4,167.6,169.1,98959
DENABANK,20141028,64.45,64.8,62.25,63.1,1089063
DENORA,20141028,165,167.6,160.65,165,1584
DHAMPURSUG,20141028,46.7,47.65,46.45,46.85,54393
DHANBANK,20141028,44.9,44.9,44.05,44.35,172658
DHANUKA,20141028,489.05,504.75,484.1,498.05,18254
DHARSUGAR,20141028,20.5,21.5,20.35,21.2,497
DHFL,20141028,361,361,349.25,353.25,483399
DHUNINV,20141028,87.35,98.65,87.35,98.6,156
DIAPOWER,20141028,126.75,129.45,125.15,126.55,88262
DICIND,20141028,377.95,394,365.9,389.65,33676
DIGJAM,20141028,7.15,7.3,7.05,7.2,134096
DISHMAN,20141028,160.9,162.5,158.1,158.95,538156
DISHTV,20141028,56.25,56.45,55.3,55.8,1204150
DIVISLAB,20141028,1805,1829.9,1793.8,1817,101085
DLF,20141028,109.5,113.5,109.1,111.3,14578230
DLINKINDIA,20141028,122.05,125.95,122,125.1,25877
DOLPHINOFF,20141028,182.2,186.7,175.55,180,706517
DONEAR,20141028,19.2,19.9,19.05,19.15,2258
DPSCLTD,20141028,19,19.15,18.15,18.9,8569
DPTL,20141028,90.05,93.4,90.05,92.65,8822
DQE,20141028,24.85,24.85,23.7,23.85,44329
DRDATSONS,20141028,14.05,14.8,13.75,14.2,389564
DREDGECORP,20141028,451,458.7,440.4,443.25,46116
DRREDDY,20141028,3115.05,3123.4,3057.1,3081.1,200669
DSKULKARNI,20141028,101,101,97.1,98.85,10575
DSSL,20141028,7.65,7.65,7.45,7.45,541
DUNCANSLTD,20141028,26.5,27.8,26.5,27.8,45
DWARKESH,20141028,32.4,33.25,32.3,32.8,2986
DYNAMATECH,20141028,1891,1990,1891,1926.6,4767
DYNATECH,20141028,3.15,3.45,3.15,3.25,41887
EASTSILK,20141028,2.1,2.3,2.1,2.15,8828
EASUNREYRL,20141028,61,61,56.65,60.3,17652
ECEIND,20141028,109.55,109.55,109.35,109.35,59
ECLERX,20141028,1361,1377.05,1343.05,1351.05,8006
EDELWEISS,20141028,53.8,56,52.75,55.45,1383828
EDL,20141028,34.4,36.1,33.6,33.9,5279
EDUCOMP,20141028,27.15,27.8,26.8,27.05,119831
EICHERMOT,20141028,12430,12486.65,12278.8,12396.7,32883
EIDPARRY,20141028,222,224.9,215.55,217.9,144043
EIHAHOTELS,20141028,191,199,189.1,195,2305
EIHOTEL,20141028,97,101.3,97,100.1,547507
EIMCOELECO,20141028,331.25,331.25,331.05,331.05,100
EKC,20141028,14.6,14.7,14.3,14.45,47906
ELDERPHARM,20141028,175.75,178.1,175,176.5,27330
ELECON,20141028,51,51.7,49.55,49.9,149687
ELECTCAST,20141028,20,20.5,19.9,20.3,269213
ELECTHERM,20141028,19.75,20,19.75,20,150
ELFORGE,20141028,7.1,7.35,7.1,7.35,2304
ELGIEQUIP,20141028,122.2,123.3,120.75,122.65,7731
ELGIRUBCO,20141028,30,30.35,29.1,30.2,2718
EMAMIINFRA,20141028,34.35,35.7,34,35.2,7429
EMAMILTD,20141028,775,778.75,753.1,758.65,318883
EMCO,20141028,38.75,38.75,37.8,38.25,68291
EMKAY,20141028,50.7,50.85,47.5,50.85,27654
EMMBI,20141028,15.75,15.75,14.55,15.05,21555
EMPEESUG,20141028,4.3,4.3,4.1,4.25,3220
ENERGYDEV,20141028,18.25,18.95,17.9,18.3,3804
ENGINERSIN,20141028,261.5,265,258.55,260.05,394137
ENIL,20141028,487.6,490.85,467.9,473.3,7689
ENTEGRA,20141028,3.5,3.8,3.5,3.8,45748
EON,20141028,35,35.85,33.3,35.25,27083
ERAINFRA,20141028,11.2,11.3,10.75,10.95,740427
EROSMEDIA,20141028,243.3,245.65,235.15,237.15,183259
ESABINDIA,20141028,739.95,758,652.25,671.1,53594
ESCORTS,20141028,162.05,172,162.05,171.25,5690730
ESL,20141028,5.3,5.3,5.05,5.25,595132
ESSAROIL,20141028,118.65,122.8,118.65,122.1,384965
ESSARPORTS,20141028,100.5,103.8,96.65,102.1,41716
ESSARSHPNG,20141028,22.7,22.95,22.7,22.75,25901
ESSDEE,20141028,358.5,374.7,355.1,362.45,64678
ESSELPACK,20141028,116,118.45,114.5,116.95,89186
ESTER,20141028,23.3,23.5,23,23.15,63230
EUROTEXIND,20141028,29,29,27.5,27.85,1600
EVEREADY,20141028,111,120.8,108.55,118,710886
EVERESTIND,20141028,254.25,258.15,252.45,254.35,10033
EVERONN,20141028,34.9,34.95,33.35,33.85,18380
EXCELCROP,20141028,1099.9,1140,1080.4,1136.05,5965
EXCELINDUS,20141028,285,292.6,273.95,287.15,13519
EXCELINFO,20141028,17,17.25,16.7,17.1,5618
EXIDEIND,20141028,156.5,157.8,154.6,155.65,1233953
FACT,20141028,29.2,29.5,28.5,28.9,22334
FAGBEARING,20141028,2918.3,2920,2876.05,2909.5,542
FARMAXIND,20141028,1.05,1.05,1,1,114811
FCEL,20141028,10.8,11,10.5,10.85,475436
FCSSOFT,20141028,0.35,0.4,0.35,0.35,320866
FDC,20141028,150,158.4,148,156.3,165304
FEDDERLOYD,20141028,70.85,72.9,67,70.2,113046
FEDERALBNK,20141028,138.95,140.25,138.75,139.65,2368881
FIEMIND,20141028,684.3,698,683.9,685.15,20863
FILATEX,20141028,34.1,34.95,34,34.45,8601
FINANTECH,20141028,184.7,194.8,179.2,184.7,1102872
FINCABLES,20141028,223.6,229.3,222.2,223.6,277310
FINPIPE,20141028,323.9,325.4,316.1,319.85,29491
FLEXITUFF,20141028,228.5,231,224.8,226.95,21128
FLFL,20141028,90,94.3,88.6,93.2,94614
FMGOETZE,20141028,304,309.8,298,306.9,5951
FMNL,20141028,10.3,12,10.2,11.9,4123
FORTIS,20141028,119.8,121.95,119.1,120.45,229436
FOSECOIND,20141028,925,925,915,920.3,557
FRL,20141028,110.75,112.8,109.65,110.45,349201
FRLDVR,20141028,55.4,56,54.8,55.65,3502
FSL,20141028,39.05,39.5,38.4,38.65,854782
GABRIEL,20141028,80.5,83,80.5,81.75,615773
GAEL,20141028,55,57.9,54.55,56.3,32971
GAIL,20141028,487,500.8,486.95,496.35,2140615
GAL,20141028,39,40.45,39,40.25,8295
GALLANTT,20141028,22.05,22.05,22,22,4506
GALLISPAT,20141028,376.35,380.95,376.1,376.7,41073
GAMMNINFRA,20141028,13.25,13.7,13.2,13.25,261507
GAMMONIND,20141028,32.5,35,32.5,34.8,526886
GANDHITUBE,20141028,179.05,192.95,179,189.55,3875
GANESHHOUC,20141028,145,147,138.05,139.65,9087
GANGOTRI,20141028,1.95,1.95,1.95,1.95,300
GARDENSILK,20141028,36.8,37.6,36.7,37.3,12431
GARWALLROP,20141028,159.25,161.65,154,154.35,19296
GATI,20141028,186.5,204.8,186.05,202.75,2253227
GAYAPROJ,20141028,139.1,147,139.1,141.2,27531
GDL,20141028,255,269.3,255,265.3,128129
GEECEE,20141028,36.35,36.45,34.65,35.45,8518
GEINDSYS,20141028,22.8,26.25,22.8,24.2,5168
GEMINI,20141028,2,2,1.9,1.9,9801
GENESYS,20141028,66.5,70.75,65.2,70.05,12827
GENUSPOWER,20141028,27.75,28.2,26.8,27.25,50194
GEOJITBNPP,20141028,37.25,38.4,37.25,37.65,90634
GEOMETRIC,20141028,131.75,133.3,129.7,130.35,201232
GESHIP,20141028,395.85,395.85,385.05,386.15,73787
GHCL,20141028,83.65,89.4,83.45,86.75,360636
GICHSGFIN,20141028,166.65,166.9,164.15,166.2,98728
GILLANDERS,20141028,67.75,68.1,65.6,67,3588
GILLETTE,20141028,2850,2858.95,2800,2814.5,1272
GINNIFILA,20141028,12.6,13.2,12.45,12.6,115850
GIPCL,20141028,87,87,84.6,85.25,22581
GITANJALI,20141028,58.8,59.85,57.4,57.7,747791
GKB,20141028,44.9,44.9,44.9,44.9,150
GLAXO,20141028,2711,2711.85,2689.8,2701.45,6466
GLENMARK,20141028,716,722,712,719.9,313671
GLOBALVECT,20141028,70.6,70.6,68.1,70.6,29616
GLOBOFFS,20141028,480.05,496.95,468.05,479.9,28806
GLOBUSSPR,20141028,74.35,75.3,74.25,74.9,38521
GLODYNE,20141028,4.1,4.25,4.05,4.25,161097
GMBREW,20141028,97.8,99.05,96.75,97.35,7434
GMDCLTD,20141028,151.5,153.6,150.35,153.05,70026
GMRINFRA,20141028,20.6,20.75,20.4,20.6,7329514
GNFC,20141028,85.65,86.7,85.5,85.8,35374
GOACARBON,20141028,83,83.95,81.75,82.4,20264
GODFRYPHLP,20141028,2836.05,2840,2807,2818.7,1752
GODREJCP,20141028,911,926,910.5,922.4,34315
GODREJIND,20141028,287.55,294.5,287.55,292.15,459836
GODREJPROP,20141028,232.4,238.2,232.4,236.55,51892
GOKEX,20141028,63.5,65,62.7,63.7,16222
GOKUL,20141028,18.65,19.1,18.25,19.05,1292
GOLDBEES,20141028,2495,2498,2482.05,2490.6,15138
GOLDENTOBC,20141028,21.1,24.4,20.95,23.55,117400
GOLDIAM,20141028,29.7,29.95,28.5,28.55,7174
GOLDINFRA,20141028,10.85,11.25,10.85,11.1,9329
GOLDSHARE,20141028,2490,2497,2476.05,2488.1,2902
GOLDTECH,20141028,7.2,7.85,7.2,7.4,10806
GPIL,20141028,150.7,153.55,150.7,151.5,12913
GPPL,20141028,163.55,166,161.35,162.05,422975
GRANULES,20141028,778.9,814.95,771,804.75,168331
GRAPHITE,20141028,91.9,95,91.3,92.85,108472
GRASIM,20141028,3380,3440,3371.35,3380.45,56318
GRAVITA,20141028,87.95,88.2,86.8,87.7,33606
GREAVESCOT,20141028,128.6,130.25,125.35,127.45,665488
GREENPLY,20141028,993,1010,953.05,996.5,1808
GREENPOWER,20141028,11.95,12.15,11.55,12,52099
GRINDWELL,20141028,518.5,529.7,505,519.25,7136
GRUH,20141028,200,204.5,198.15,202.6,317126
GSCLCEMENT,20141028,34,34.95,33.25,33.5,49634
GSFC,20141028,117.8,118.8,115.3,116.45,1432830
GSKCONS,20141028,5231.2,5356.95,5231.2,5286.6,2039
GSPL,20141028,94.15,101.2,92.6,100.4,1522126
GSS,20141028,29.85,31,28,29.65,8233
GTL,20141028,20.55,21.2,20.5,20.8,104951
GTLINFRA,20141028,2.8,2.9,2.75,2.9,1339480
GTNIND,20141028,12.6,12.7,12.6,12.7,114
GTNTEX,20141028,10.05,10.5,9.65,10.5,994
GTOFFSHORE,20141028,95.15,96.7,94.55,95.4,113373
GUFICBIO,20141028,17.15,18.85,16.2,17.4,74762
GUJALKALI,20141028,196.75,197.6,193.55,194.25,31190
GUJAPOLLO,20141028,115.05,117,113.3,116.85,3827
GUJFLUORO,20141028,728,739,723.75,730.65,20910
GUJNRECOKE,20141028,7.85,7.95,7.65,7.7,1601901
GUJNREDVR,20141028,3.8,4.05,3.75,3.8,17095
GUJRATGAS,20141028,483,484.95,476.2,482,55029
GULFCORP,20141028,162.8,168.9,158.6,165,45873
GULFOILLUB,20141028,303.1,320,303.1,314.95,9839
GVKPIL,20141028,9.85,10.15,9.65,9.95,3486142
HANUNG,20141028,20.6,20.6,19.05,19.45,16463
HARITASEAT,20141028,154.4,154.4,130.1,134.3,4745
HARRMALAYA,20141028,64.15,67.65,64,65.7,29698
HATHWAY,20141028,300.3,309,299.05,306.5,32680
HATSUN,20141028,308.95,333.4,308.95,320.3,11073
HAVELLS,20141028,271,271.75,265,267.1,993406
HBLPOWER,20141028,18.1,19.85,18.05,19.45,128162
HBSTOCK,20141028,16.5,16.8,16,16.05,537
HCC,20141028,29.5,30.65,29.4,30.35,6044678
HCIL,20141028,29.9,29.9,28.5,28.9,23976
HCL-INSYS,20141028,73.25,78.5,73.25,77.4,3128722
HCLTECH,20141028,1491.05,1511,1480,1501.15,1138698
HDFC,20141028,1040,1054.05,1039.4,1049.65,2465451
HDFCBANK,20141028,899,900.2,894,895.3,1450873
HDFCMFGETF,20141028,2590,2598,2576,2583.45,642
HDIL,20141028,73.8,76.1,73.65,75.55,7237266
HEG,20141028,291.95,305.25,291.95,298.8,93219
HEIDELBERG,20141028,84.15,88.35,84.15,85.9,208742
HELIOSMATH,20141028,104,105.95,99.55,100.1,273626
HERCULES,20141028,177.75,196.7,177,193.65,599490
HERITGFOOD,20141028,330.1,339,330.1,332.25,15432
HEROMOTOCO,20141028,3090,3093.75,3006,3035.05,556481
HEXATRADEX,20141028,22.6,24.5,22.6,24.45,5549
HEXAWARE,20141028,190,192.5,187.3,188.15,1615523
HFCL,20141028,17.45,18.75,17.05,18.5,8920525
HGS,20141028,648.3,664.4,647.45,654.85,7266
HIKAL,20141028,691,705,685.25,697.1,2155
HIL,20141028,669.85,673.6,665.95,667.8,9227
HILTON,20141028,18.75,19.7,17.8,18.5,5153
HIMATSEIDE,20141028,92.6,95,92,93.3,108255
HINDALCO,20141028,146.6,148.9,144.65,147.7,6866486
HINDCOMPOS,20141028,660.5,689,659.95,672.25,147
HINDCOPPER,20141028,80.9,81.6,80.05,80.6,156890
HINDDORROL,20141028,13.85,13.9,13.7,13.85,3913
HINDMOTORS,20141028,9,9.3,8.95,9.15,322406
HINDNATGLS,20141028,134.05,138,134,135.7,727
HINDOILEXP,20141028,57.1,64.7,57.1,61.85,4322124
HINDPETRO,20141028,516.5,524.8,511.4,518.15,1459431
HINDSYNTEX,20141028,11.9,11.95,11.35,11.35,850
HINDUJAFO,20141028,46.15,47,46.15,46.8,600
HINDUJAVEN,20141028,291.6,313.15,291.6,306.05,91690
HINDUNILVR,20141028,716,719.3,707.15,717.05,1254748
HINDZINC,20141028,169.55,171.5,168.7,170.8,1605444
HIRECT,20141028,51.25,51.3,49.3,51.1,8916
HITACHIHOM,20141028,576.2,609,573,587.9,139381
HITECHGEAR,20141028,193,202.7,188.15,198.45,23215
HITECHPLAS,20141028,100,100.5,98.5,99.6,5619
HMT,20141028,38,41.3,36.9,39.4,3430334
HMVL,20141028,170.2,174,169.05,170.55,157067
HNGSNGBEES,20141028,2029.7,2029.7,2029.7,2029.7,2
HOCL,20141028,25.25,25.3,24.5,24.85,58787
HONAUT,20141028,5299.95,5301,5247.05,5293.3,165
HONDAPOWER,20141028,868.85,869,826.1,837.9,1984
HOTELEELA,20141028,21.5,22.3,21.35,21.75,486312
HOTELRUGBY,20141028,4.8,4.8,4.8,4.8,2631
HOVS,20141028,152.1,164.3,152.1,162.6,191126
HSIL,20141028,393.55,399.55,383.5,390.8,32757
HTMEDIA,20141028,113.5,113.5,108,109.05,70164
HUBTOWN,20141028,109.7,112.8,108.5,109.6,15624
HYDROS&S,20141028,184.2,196.75,180,196.75,14502
IBIPL,20141028,3.8,4,3.8,3.95,350645
IBPOW,20141028,12.25,12.5,11.75,12.35,1394284
IBREALEST,20141028,63.95,64.95,63.3,64.15,3245445
IBSEC,20141028,25.15,25.4,24.7,25.05,525396
IBULHSGFIN,20141028,412.7,415.7,392.1,397.55,1040389
IBWSL,20141028,17.85,17.85,17.85,17.85,78142
ICICIBANK,20141028,1580,1607.9,1580,1601.25,1864408
ICIL,20141028,181.35,181.6,172.05,174.15,22094
ICNX100,20141028,82,82,81.5,81.75,59
ICRA,20141028,2630,2650,2560.05,2596.45,1732
ICSA,20141028,4,4.15,3.9,3.95,28856
IDBI,20141028,68.45,68.95,67.7,68.2,1407273
IDBIGOLD,20141028,2558,2630,2558,2599.3,719
IDEA,20141028,156.85,157.25,154.1,155,3312099
IDFC,20141028,144.05,146.7,144,146,2963854
IFBAGRO,20141028,365.55,395,350,374.95,111912
IFBIND,20141028,345,353,342,344.85,61013
IFCI,20141028,35.7,35.9,35.4,35.8,3681690
IFGLREFRAC,20141028,162.6,172,157.7,170.05,109163
IGARASHI,20141028,286.5,329.8,286.5,325.45,937048
IGL,20141028,399.45,399.45,387.05,388.65,358339
IGOLD,20141028,2620,2638.9,2576,2592.55,272
IGPL,20141028,64.75,64.75,62.45,64.75,6322
IIFL,20141028,152,160.5,148.35,157.95,203348
IIFLNIFTY,20141028,793,880.3,793,825.5,153
IITL,20141028,90.9,90.9,90.9,90.9,100
IL&FSENGG,20141028,59.95,62.8,59.9,62.1,123453
IL&FSTRANS,20141028,182.8,185,179.1,179.85,174590
IMFA,20141028,234.05,238,224.9,225.1,3639
IMPAL,20141028,715.1,739.05,693.6,705.35,6810
IMPEXFERRO,20141028,3.8,3.95,3.7,3.85,49450
INDBANK,20141028,5.45,5.6,5.25,5.5,5783
INDHOTEL,20141028,103.2,111,102.8,104.7,4800130
INDIACEM,20141028,108,109.1,106.25,106.75,1414503
INDIAGLYCO,20141028,119.6,128,119.6,124.6,252131
INDIANB,20141028,165.25,168.65,164,166,80230
INDIANHUME,20141028,288.25,305,287.1,303.75,21901
INDLMETER,20141028,34.8,34.8,34.7,34.8,30
INDNIPPON,20141028,351.45,367,350.1,358.05,3032
INDOCO,20141028,287.4,292,286.1,287.85,73285
INDORAMA,20141028,24.25,24.3,23.4,23.5,14876
INDOSOLAR,20141028,5.8,6.05,5.8,6,171781
INDOTECH,20141028,184,196,181.3,195.1,18869
INDOTHAI,20141028,19,19,16.25,16.45,66
INDOWIND,20141028,4.3,4.35,4.15,4.25,15407
INDRAMEDCO,20141028,50.45,50.75,49.25,50,44902
INDSWFTLAB,20141028,32.6,33.4,32.5,32.7,114927
INDSWFTLTD,20141028,8.15,8.4,8.05,8.2,25151
INDTERRAIN,20141028,373.85,424.9,365.2,399.4,14757
INDUSFILA,20141028,4.15,4.15,4.15,4.15,300
INDUSINDBK,20141028,699.9,702,685.7,697.95,640727
INFINITE,20141028,175.2,180.3,174.5,176.2,16791
INFODRIVE,20141028,3.95,4,3.95,4,4762
INFOMEDIA,20141028,3.45,3.6,3.3,3.5,11143
INFRABEES,20141028,321,330,318.6,328.24,902
INFRATEL,20141028,294.4,299.5,287.4,289.4,771250
INFY,20141028,3765,3812.35,3765,3788.25,833296
INGERRAND,20141028,930.1,951.8,904,917.2,301647
INGVYSYABK,20141028,640,649.6,631.7,644.25,96378
INIFTY,20141028,82,83.25,82,82.12,305
INNOIND,20141028,14.25,16.3,14.25,15.45,948
INOXLEISUR,20141028,168.1,173.95,168.1,172.65,87300
INSECTICID,20141028,791.65,810,787.1,793.8,28154
INVENTURE,20141028,10.4,10.4,10.25,10.3,1942
IOB,20141028,61.05,61.75,60.5,60.85,970414
IOC,20141028,354,359.8,352.3,356.9,1235966
IOLCP,20141028,60.5,61.1,58.6,59.5,21993
IPAPPM,20141028,297,307,296,301.05,23447
IPCALAB,20141028,726.05,748.25,726,744.25,209478
IPRINGLTD,20141028,65,65,63.3,63.4,587
IRB,20141028,244,252.95,243,251.8,3121200
ISFT,20141028,49,50.35,47.3,49.85,17014
ISMTLTD,20141028,19.9,20.25,19.5,19.7,52487
ITC,20141028,351.25,351.8,348.85,350.15,3275137
ITDCEM,20141028,469.95,470.05,461.1,465.5,4984
ITI,20141028,29.5,30.65,28.4,29.2,1126517
IVC,20141028,20.25,20.85,19.9,19.95,214588
IVP,20141028,55,57.2,53,55.5,1013
IVRCLINFRA,20141028,15.85,16.2,15.75,16.1,850848
J&KBANK,20141028,141,143.9,139.6,140.3,440101
JAGRAN,20141028,128.95,130.25,127.1,129.4,58865
JAGSNPHARM,20141028,21.2,22.4,20.55,22,6147
JAIBALAJI,20141028,17,17.75,16.8,17.5,9031
JAICORPLTD,20141028,88.1,92.7,88,92.05,1472019
JAIHINDPRO,20141028,16.3,17.8,16.3,17.8,400
JAMNAAUTO,20141028,140,142,136,138.45,5411
JAYAGROGN,20141028,135.05,137,131.2,136,2779
JAYBARMARU,20141028,169.65,175.45,167.85,170.3,38388
JAYNECOIND,20141028,10,10.05,9.85,9.95,50206
JAYSREETEA,20141028,89.05,93.8,89.05,91.55,94220
JBCHEPHARM,20141028,219.25,232.3,219.25,230.1,240814
JBFIND,20141028,141.65,143.5,140.5,141.25,11559
JBMA,20141028,260.3,283.95,259,276.2,25481
JCTEL,20141028,0.65,0.7,0.65,0.65,5396
JENSONICOL,20141028,4.95,5,4.95,5,17882
JETAIRWAYS,20141028,234,235.9,230.5,231.15,250035
JEYPORE,20141028,78,85.35,78,80.8,601
JHS,20141028,8.1,8.4,8,8.25,17939
JIKIND,20141028,1.1,1.1,1.1,1.1,2500
JINDALPHOT,20141028,214,215.85,206.75,209.25,5556
JINDALPOLY,20141028,300.25,313.2,299.1,311.25,306326
JINDALSAW,20141028,78.9,79.8,77.85,78.35,961709
JINDALSTEL,20141028,148.6,153.4,146.45,150.55,11328538
JINDCOT,20141028,12.8,13.3,12.8,13.1,32907
JINDRILL,20141028,215.55,226.8,215.55,220.4,9392
JINDWORLD,20141028,117.9,118,113.05,117.5,414
JISLDVREQS,20141028,57.1,58.95,56,56.45,13603
JISLJALEQS,20141028,85,85.7,83.7,84.95,982436
JKCEMENT,20141028,556,569.4,553,556.95,14469
JKIL,20141028,316.45,319.5,314.15,317.15,78961
JKLAKSHMI,20141028,350,351.7,345.65,348.25,134852
JKPAPER,20141028,30.85,31,30.6,30.85,56534
JKTYRE,20141028,488.45,506.8,482.25,498.85,944020
JMCPROJECT,20141028,142,143.85,138,138.5,8004
JMFINANCIL,20141028,43.4,45.2,43,44.75,1862491
JMTAUTOLTD,20141028,132.5,132.5,125,128.75,2087
JOCIL,20141028,140,143,138.65,142.8,6492
JPASSOCIAT,20141028,28.9,30.15,28.85,29.95,22059271
JPINFRATEC,20141028,20.5,20.85,20.4,20.5,676320
JPOLYINVST,20141028,146.05,147.95,140.2,144.05,625
JPPOWER,20141028,12.4,12.6,12.35,12.5,4119502
JSL,20141028,33,34.4,32.4,33.55,65957
JSWENERGY,20141028,74.15,77.95,73.25,77.65,1526504
JSWHL,20141028,915.5,925,870,882.05,40293
JSWSTEEL,20141028,1185,1222,1180,1210.05,795788
JUBILANT,20141028,167,168.8,158.5,164.95,180706
JUBLFOOD,20141028,1302.2,1327.4,1272.3,1287.1,147904
JUBLINDS,20141028,91.85,91.85,86.2,86.85,721
JUNIORBEES,20141028,171.75,173,171.75,172.55,7267
JUSTDIAL,20141028,1452,1477.55,1352.55,1358.9,1106289
JVLAGRO,20141028,17.95,18.2,17.4,17.55,37588
JYOTHYLAB,20141028,244.35,247.5,240.25,241.5,68698
JYOTISTRUC,20141028,39.9,40.45,39.55,39.9,260093
KABRAEXTRU,20141028,67.95,70.3,67.95,69.6,13766
KAJARIACER,20141028,617.8,617.8,590,596.05,229483
KAKATCEM,20141028,108.35,111.85,107.95,110.55,4617
KALINDEE,20141028,92.6,95.5,92.6,94.65,59769
KALPATPOWR,20141028,159.1,159.9,155,158.1,69171
KAMATHOTEL,20141028,76.8,76.8,76.75,76.75,39
KANANIIND,20141028,9.25,9.25,9.25,9.25,1
KANDAGIRI,20141028,58.4,64.3,58.2,64.3,1027
KANORICHEM,20141028,45.25,47.7,45.25,46.6,23227
KANSAINER,20141028,1985,1985,1913,1933,12737
KARMAENG,20141028,14.2,18.1,13.35,16.5,895
KARURKCP,20141028,47,47,47,47,107
KARURVYSYA,20141028,544.8,544.8,540,542.7,90680
KAUSHALYA,20141028,5.75,5.75,5.3,5.6,8705
KAVVERITEL,20141028,18.15,18.25,17.7,18.05,2250
KBIL,20141028,3724,3775,3710.05,3750,35
KCP,20141028,50.25,50.8,49,49.7,34434
KCPSUGIND,20141028,20.65,20.95,20.15,20.7,32578
KEC,20141028,106,108.5,105.1,107.7,103456
KECL,20141028,32.25,33.4,32.25,32.85,11344
KEI,20141028,32.85,33.65,32.4,32.55,57839
KEMROCK,20141028,33.5,34.9,32.15,33.75,15270
KERNEX,20141028,56.9,59,56.9,58.05,13447
KESARENT,20141028,28.75,28.75,28.7,28.7,1000
KESORAMIND,20141028,123.4,126,122.5,125.15,194505
KGL,20141028,1.35,1.35,1.3,1.3,294128
KHAITANELE,20141028,72,72,70.95,70.95,141
KHAITANLTD,20141028,11.05,12.15,11.05,12.15,610
KICL,20141028,1225.5,1234.95,1200,1201.7,97
KIL,20141028,54.45,54.45,52.1,52.5,18175
KILITCH,20141028,27,27.3,26.25,26.35,2408
KIRIINDUS,20141028,121,128.5,120,122.4,58727
KIRLOSBROS,20141028,266.1,267,262,263.5,3286
KIRLOSENG,20141028,248.05,256.45,248.05,255.2,28237
KIRLOSIND,20141028,575,608.6,575,581.4,843
KITEX,20141028,472.95,477,463.5,469.4,123998
KKCL,20141028,1775,1775,1740,1752.1,6624
KLRF,20141028,25.5,25.5,23.05,24.2,232
KMSUGAR,20141028,3.3,3.35,3.1,3.3,28925
KNRCON,20141028,272.05,276.95,271.25,275.9,16689
KOHINOOR,20141028,45.6,46.5,45.5,45.65,25789
KOKUYOCMLN,20141028,62,66.35,61.95,65.15,78058
KOLTEPATIL,20141028,194.25,196.9,185.7,186.7,180552
KOPRAN,20141028,61,63.2,60.45,62.25,403016
KOTAKBANK,20141028,1089,1093.5,1076.75,1082.8,452285
KOTAKGOLD,20141028,2502,2508,2485.15,2496.9,1966
KOTAKNIFTY,20141028,816,817,813,816.09,14510
KOTAKPSUBK,20141028,384,389.95,384,388.18,37954
KOTARISUG,20141028,8.85,8.95,8.35,8.75,7366
KOTHARIPET,20141028,12.9,12.9,12,12.25,7782
KOTHARIPRO,20141028,239.7,245,218.7,233.5,11868
KOVAI,20141028,391.25,409.5,387.4,409.5,3570
KPIT,20141028,165.9,167.15,163.75,164.45,234332
KPRMILL,20141028,305,314.75,303.95,312.75,24475
KRBL,20141028,99.9,100.2,96,97.55,128791
KRITIIND,20141028,8.35,8.9,8.35,8.6,1630
KSBPUMPS,20141028,522.65,531,519.55,529.1,2688
KSCL,20141028,920,924.9,882.35,916,65140
KSE,20141028,385,385,380,380,150
KSERASERA,20141028,13.1,13.2,13,13,5436067
KSK,20141028,68,68,64.9,65.55,78817
KSL,20141028,157,172.4,157,166.9,1504928
KTIL,20141028,327.45,330,319.95,323.15,4860
KTKBANK,20141028,118.35,119.35,117.6,118.4,848945
KWALITY,20141028,45.3,46.8,45.05,46.45,332346
L&TFH,20141028,68.2,68.95,68.2,68.55,1609707
LAKPRE,20141028,48.6,55.45,46.2,47.2,413
LAKSHMIEFL,20141028,15.6,15.7,14.9,15.1,25598
LAKSHMIFIN,20141028,24,25,24,25,153
LAKSHMIMIL,20141028,2060,2180,2060,2136.65,32
LAKSHVILAS,20141028,75,76,74.85,75.5,241417
LANCOIN,20141028,54.9,59.1,54.9,58.2,524909
LAOPALA,20141028,348,354,342,348.45,16007
LAXMIMACH,20141028,3950,4001.45,3851,3869.6,16441
LCCINFOTEC,20141028,0.4,0.4,0.4,0.4,1
LGBBROSLTD,20141028,659.05,669.4,655.55,657.9,5148
LGBFORGE,20141028,4.4,5,4.4,5,90843
LIBERTSHOE,20141028,276,282.4,274.65,277.85,63424
LICHSGFIN,20141028,334.55,340,331,338.2,2241143
LINDEINDIA,20141028,400,400.05,387.4,395.9,42537
LIQUIDBEES,20141028,999.99,1000.01,999.99,1000,247605
LITL,20141028,6.9,7.05,6.6,6.7,5858965
LLOYDELENG,20141028,156.6,174.05,156.5,170.25,728295
LML,20141028,8.6,9.05,8.4,9.05,255285
LOGIXMICRO,20141028,17.25,17.35,16.6,17.35,224811
LOKESHMACH,20141028,36,37.4,36,36.55,1273
LOTUSEYE,20141028,8.9,9.25,8.9,9.05,12876
LOVABLE,20141028,364.1,370.9,364.1,366.3,66794
LPDC,20141028,5.75,5.75,5.4,5.5,5997
LT,20141028,1580,1591.8,1572.5,1576.5,1245309
LUMAXAUTO,20141028,35.35,36.25,35.35,36.1,1008
LUMAXIND,20141028,374.6,374.6,356.5,361.7,6087
LUMAXTECH,20141028,247.05,255,247.05,250.85,6138
LUPIN,20141028,1400,1408.8,1320,1357.55,2807638
LYKALABS,20141028,20.2,21.05,20.05,20.95,254523
LYPSAGEMS,20141028,68.8,69,67,67.85,23681
M&M,20141028,1256.8,1279.7,1252.3,1277.3,630696
M&MFIN,20141028,291,293.35,285.1,287.05,739844
M100,20141028,12.24,12.24,11.84,11.92,24789
M50,20141028,77,77.45,76.1,76.37,10950
MAANALU,20141028,34,34.3,31.65,32.25,1445
MADHAV,20141028,35.6,37.45,34.6,35.2,760
MADHUCON,20141028,36.3,36.45,35.35,35.6,57775
MADRASFERT,20141028,18.65,18.65,18.05,18.1,19321
MAGMA,20141028,116,117.75,113.15,115.95,31695
MAGNUM,20141028,4.7,4.7,4.6,4.7,24210
MAHABANK,20141028,41.15,42.1,41.15,41.9,179707
MAHINDCIE,20141028,183,185.55,180.55,181.85,120722
MAHINDUGIN,20141028,458.8,473.95,458.8,467.4,12508
MAHLIFE,20141028,497.1,501.95,484.25,485.9,21625
MAHSCOOTER,20141028,929.95,938,917,927.05,1523
MAHSEAMLES,20141028,324.65,324.65,312.35,313.6,13012
MAITHANALL,20141028,162,164.9,159.65,164.8,781
MAKE,20141028,576.15,584.85,566.2,569.3,21148
MALUPAPER,20141028,11,11,11,11,188
MALWACOTT,20141028,11.05,11.05,11.05,11.05,450
MANAKSIA,20141028,102.8,105.5,101.4,104.95,170431
MANALIPETC,20141028,13.75,14.45,13.6,14.15,283341
MANAPPURAM,20141028,28.7,32.5,28.7,31.95,10580242
MANDHANA,20141028,256.9,256.95,248.6,248.95,15838
MANGALAM,20141028,19.75,19.85,19.2,19.85,14873
MANGCHEFER,20141028,89.05,89.3,85,88.1,42009
MANGLMCEM,20141028,257.7,269.7,253.35,261.55,677715
MANINDS,20141028,68.25,69.5,67.3,68.2,232510
MANINFRA,20141028,22.75,23.3,22.6,23.15,19433
MANJUSHREE,20141028,420,423.9,366.15,384.05,114762
MANUGRAPH,20141028,32.25,33.25,32.15,32.3,5582
MARALOVER,20141028,23.4,23.55,22.6,23.05,7506
MARG,20141028,12.1,12.5,11.7,11.9,66094
MARICO,20141028,300.25,301.85,294.55,295.25,446108
MARKSANS,20141028,55.5,59.95,55.5,59.15,6056216
MARUTI,20141028,3169.7,3169.7,3130.05,3151.35,220379
MASTEK,20141028,261.8,267.65,260.55,261.6,211812
MAWANASUG,20141028,10.4,10.4,10.4,10.4,13
MAX,20141028,327,333.7,324.95,327.9,166768
MAXWELL,20141028,28.2,28.5,27.05,27.55,144842
MAYURUNIQ,20141028,430.45,430.45,421.25,425.25,8194
MBECL,20141028,95.05,98,94.15,95.4,41900
MBLINFRA,20141028,321,326.9,321,322,31457
MCDHOLDING,20141028,32.9,33.45,32,32.45,10685
MCDOWELL-N,20141028,2667.75,2710,2622,2682,430392
MCLEODRUSS,20141028,250.1,256.7,249.5,254.15,415407
MCX,20141028,821.7,831.45,810.05,816.3,327039
MEGASOFT,20141028,8,8.4,7.6,7.9,6201
MEGH,20141028,25.95,26.7,23.35,24,3007053
MELSTAR,20141028,7.2,7.2,7.2,7.2,50
MERCATOR,20141028,25.7,26.8,25.7,26.5,296131
MERCK,20141028,832,839.8,832,835.65,8394
METKORE,20141028,7.55,7.75,7.3,7.4,14519
MGOLD,20141028,2566,2634,2566,2577.55,57
MHRIL,20141028,291,292.5,285.3,286.35,35702
MIC,20141028,3.65,3.65,3.5,3.5,117365
MICROSEC,20141028,81.8,81.8,78.55,79.35,1944
MINDACORP,20141028,490,500,490,500,35
MINDAIND,20141028,512,522,512,515.45,3466
MINDTREE,20141028,1025.1,1039.65,1025.1,1030.55,103262
MIRCELECTR,20141028,7.05,7.35,6.9,7.35,80557
MIRZAINT,20141028,40.3,42.4,40.3,41.8,489732
MMFL,20141028,476,492,470,475.7,50393
MMTC,20141028,68,69.45,68,68.55,442774
MMWL,20141028,6.4,6.6,6.4,6.55,27890
MOHITIND,20141028,38,38.5,35.5,38,10816
MOIL,20141028,299,299.95,291.8,293.9,52475
MONNETISPA,20141028,83,84.75,80.95,82.45,159476
MONSANTO,20141028,2930.4,2966,2930.05,2939.05,15298
MORARJEE,20141028,48.7,49.9,48.7,49.45,3442
MOREPENLAB,20141028,12.45,12.5,11.8,11.9,791860
MOSERBAER,20141028,6.8,6.85,6.65,6.7,257248
MOTHERSUMI,20141028,407,420.4,405.9,414.3,2130438
MOTILALOFS,20141028,216.05,219,211,212.35,8143
MOTOGENFIN,20141028,40.05,40.5,39.5,40.5,1502
MPHASIS,20141028,402,409.8,401.1,406.7,61740
MPSLTD,20141028,609,615,601,607.2,1538
MRF,20141028,30712,31239.9,30674,31067.25,6874
MRO-TEK,20141028,11,11.5,10.95,11.15,4456
MRPL,20141028,58.6,58.95,58.05,58.6,187250
MSPL,20141028,21.85,21.85,20.6,20.65,8953
MTEDUCARE,20141028,137,138.9,134,136.2,91673
MTNL,20141028,27.1,27.7,27.1,27.25,759973
MUDRA,20141028,12,12.5,12,12.4,33528
MUKANDENGG,20141028,35.3,36,35.1,35.2,5907
MUKANDLTD,20141028,39.35,39.5,38.2,39.1,9475
MUKTAARTS,20141028,29.8,30.65,29.8,30.15,445
MUNJALAU,20141028,112,115.4,110.2,113.9,81828
MUNJALSHOW,20141028,188,204.25,188,202.75,160812
MURLIIND,20141028,7.35,7.35,7.35,7.35,401
MURUDCERA,20141028,21.55,22.6,21.55,22.4,3334
MUTHOOTFIN,20141028,182.25,189.45,182.25,186.75,306904
MVL,20141028,1.1,1.1,1.05,1.05,954464
MYSOREBANK,20141028,512.8,579,512.8,541,827310
N100,20141028,248.7,249.9,244.02,249.79,819
NAGAROIL,20141028,4.35,4.4,4.25,4.25,79911
NAGREEKCAP,20141028,20.1,20.35,20.1,20.35,562
NAGREEKEXP,20141028,32.5,32.5,30.75,30.85,2909
NAHARCAP,20141028,80.35,85.55,80.35,84.3,9557
NAHARINDUS,20141028,61.95,61.95,59.05,60.05,2214
NAHARPOLY,20141028,22.7,24.7,22.7,23.8,2310
NAHARSPING,20141028,94.9,94.9,91.1,92.5,10940
NAKODA,20141028,2.8,2.95,2.8,2.95,41468
NATCOPHARM,20141028,1380,1415,1362.8,1375.45,27062
NATHBIOGEN,20141028,135.05,139.7,129.15,131.5,3704
NATHSEED,20141028,5.6,6.1,5.6,6.05,5846
NATIONALUM,20141028,58.65,59.7,58.65,58.8,256422
NATNLSTEEL,20141028,22.45,22.45,21.5,22.2,3212
NAUKRI,20141028,835,843.45,835,840.25,13375
NAVINFLUOR,20141028,599.7,601.5,589.1,590.75,1935
NAVNETEDUL,20141028,96.9,97.2,94.75,96.95,60931
NBCC,20141028,738.25,757.4,738.25,743.55,546320
NBVENTURES,20141028,218,222,216,219.8,10898
NCC,20141028,44.7,51.2,44.6,49.7,8503386
NCLIND,20141028,35.3,35.9,34.7,35.2,5641
NCOPPER,20141028,1.85,1.95,1.8,1.8,39943
NDL,20141028,44,44.6,43.15,43.5,62370
NDTV,20141028,116.6,124.75,113.8,115.45,575629
NECLIFE,20141028,37.8,40,37.7,38.45,922109
NEHAINT,20141028,9.9,10,9.5,10,2228
NELCAST,20141028,29.55,31.55,29.5,31.15,20694
NELCO,20141028,97.45,104,96,100.5,1641950
NEOCORP,20141028,24.35,24.35,23.25,23.8,54688
NEPCMICON,20141028,3.5,3.7,3.4,3.7,13397
NESCO,20141028,1221.4,1250,1220,1224.9,3995
NESTLEIND,20141028,6142,6149.9,5920,5948.05,20304
NET4,20141028,4,5,4,4.55,9835
NETWORK18,20141028,49.5,51.9,49.5,51.3,978338
NEULANDLAB,20141028,456.05,469,450,463.25,8643
NEXTMEDIA,20141028,7.3,7.3,6.7,7.1,57177
NEYVELILIG,20141028,84.2,90.5,83.9,86.55,274208
NFL,20141028,34,34.7,33.7,33.75,130811
NGCT,20141028,1.7,1.85,1.65,1.85,16672
NHPC,20141028,19.95,20.1,19.8,20,3233766
NIBL,20141028,20,20.2,19.65,20.2,4610
NICCO,20141028,0.95,0.95,0.95,0.95,1000
NIFTYBEES,20141028,808,812.95,808,811.03,20321
NIITLTD,20141028,45.85,46,44.1,44.5,392950
NIITTECH,20141028,370,372,365.55,369.2,61579
NILKAMAL,20141028,359.45,362.5,347.45,351.45,13820
NIPPOBATRY,20141028,700,739,677.7,727.55,5852
NITCO,20141028,22.3,22.6,21.1,21.45,34237
NITESHEST,20141028,13.6,13.75,13.05,13.2,24585
NITINFIRE,20141028,64,65.3,63.3,63.75,504370
NITINSPIN,20141028,25.25,25.7,25.05,25.5,36448
NMDC,20141028,164,166.5,162.35,165.05,1032751
NOCIL,20141028,41.5,42.75,41.1,42.15,1386491
NOESISIND,20141028,0.6,0.6,0.5,0.6,5655
NOIDATOLL,20141028,33.1,33.2,32.85,33.05,64718
NOL,20141028,48.1,49.6,48.1,48.85,600
NORBTEAEXP,20141028,6.2,6.5,6.2,6.5,730
NOVOPANIND,20141028,39.3,39.3,39.3,39.3,376
NRBBEARING,20141028,130.95,137.4,127.1,134.8,341298
NSIL,20141028,815,815,765.1,778.6,1940
NTPC,20141028,145.1,148.2,144.75,147.75,3527764
NUCLEUS,20141028,217,228,215,222.8,259469
NUTEK,20141028,0.75,0.75,0.65,0.7,12334
OBEROIRLTY,20141028,238,242.85,237.1,239.9,474572
OCL,20141028,312.75,315,309,312.65,2050
OFSS,20141028,3183.05,3325.6,3183.05,3306.6,28630
OIL,20141028,595.15,603.5,595.15,599.2,483314
OILCOUNTUB,20141028,44.2,46.4,44.2,45.85,42754
OISL,20141028,27.6,27.6,26.2,26.35,7037
OMAXAUTO,20141028,56,56,52,52.95,16836
OMAXE,20141028,129.2,131.25,128.6,128.9,421173
OMKARCHEM,20141028,140.6,143.95,140,140.1,80298
OMMETALS,20141028,25.65,26.15,25.6,25.95,27086
OMNITECH,20141028,10.75,10.95,10.6,10.85,8320
ONELIFECAP,20141028,205.05,208,200.05,201.9,52836
ONGC,20141028,396.5,397.75,388.65,391.7,5243799
ONMOBILE,20141028,31.55,33.65,31.1,33.25,1178125
ONWARDTEC,20141028,50.1,51.85,50.1,51.2,4797
OPTOCIRCUI,20141028,19.5,19.8,19.15,19.25,1151630
ORBITCORP,20141028,14.2,14.2,13.7,13.8,207119
ORBTEXP,20141028,277.65,304.35,273.5,290.4,81512
ORCHIDCHEM,20141028,72.3,74.2,72.3,73.2,503801
ORIENTABRA,20141028,21.65,22.3,21.25,21.55,44262
ORIENTBANK,20141028,263.4,280.6,263.4,278.3,2533741
ORIENTBELL,20141028,80.55,80.95,79.25,79.95,1646
ORIENTCEM,20141028,128.05,131,128.05,130.05,27693
ORIENTHOT,20141028,23,23,22.35,22.45,21424
ORIENTLTD,20141028,118.5,120.25,116.05,118,4800
ORIENTPPR,20141028,30.4,33.8,30.3,32.7,359923
ORIENTREF,20141028,97.8,98.25,92.75,94.95,57058
ORISSAMINE,20141028,3355.05,3451,3350,3363.9,2407
OSWALMIN,20141028,20,21,20,20,12
OUDHSUG,20141028,19.65,19.65,19.5,19.5,700
PAGEIND,20141028,8750,9050,8734.5,8845.3,3739
PALRED,20141028,16.35,16.4,16.15,16.4,8245
PANACEABIO,20141028,158.6,165.5,158.6,162.4,31597
PANAMAPET,20141028,63.5,65,62.2,62.35,3669
PANASONIC,20141028,247.1,247.1,247.1,247.1,32927
PANCARBON,20141028,225,245,223.5,237.3,8617
PANCHSHEEL,20141028,33.45,33.5,33.45,33.5,200
PANORAMUNI,20141028,12.1,12.85,12.05,12.55,7205
PAPERPROD,20141028,181.3,186.3,176.2,183.2,35939
PARABDRUGS,20141028,13,13.5,12.85,13.2,32763
PARACABLES,20141028,2.95,2.95,2.75,2.85,2597
PARAPRINT,20141028,0.8,0.8,0.8,0.8,4259
PARASPETRO,20141028,0.3,0.35,0.3,0.3,5132
PARRYSUGAR,20141028,20.4,22.65,20.4,22.65,2107
PARSVNATH,20141028,20,20.2,19.75,19.85,104351
PATELENG,20141028,90,94.8,89.25,94,429250
PATINTLOG,20141028,65.9,71.9,64.25,70.9,187642
PATSPINLTD,20141028,10,10,9.25,9.25,518
PBAINFRA,20141028,17.2,18,17.1,17.9,5316
PCJEWELLER,20141028,240,253.6,235.3,243.25,1495335
PDPL,20141028,26,26.65,25.5,26.05,5281
PDSMFL,20141028,214.35,214.35,214.35,214.35,1000
PDUMJEIND,20141028,11.95,11.95,11.95,11.95,300
PDUMJEPULP,20141028,15.5,15.5,14.55,14.55,4150
PEARLPOLY,20141028,14.5,14.5,14.5,14.5,300
PEL,20141028,742,750,732.05,737.15,32441
PENIND,20141028,54.75,55.3,53.25,53.8,432893
PENINLAND,20141028,33.45,33.6,33.05,33.25,70266
PERIATEA,20141028,133.35,144,133.3,144,346
PERSISTENT,20141028,1280,1302.1,1262.3,1269.4,35057
PETRONENGG,20141028,105.15,126.05,105.15,126.05,14581
PETRONET,20141028,192.5,198.9,192.5,195.85,499189
PFC,20141028,276.95,283.4,273.5,282.2,2244355
PFIZER,20141028,1600.05,1622,1582.05,1592.95,8196
PFOCUS,20141028,48.65,48.8,48.3,48.45,183122
PFRL,20141028,120.55,121,118.45,120.35,16749
PFS,20141028,47.3,47.6,46.7,47.1,1794298
PGEL,20141028,91.55,97,91.55,92.5,6711
PGHH,20141028,5275,5275,5189.95,5208.6,1166
PGIL,20141028,220,226.9,219,226.25,7978
PHILIPCARB,20141028,116.4,117.6,115.1,115.85,47149
PHOENIXLL,20141028,131.05,142.75,131,139.45,39844
PHOENIXLTD,20141028,375.6,378.9,373,374.3,7178
PIDILITIND,20141028,414,416,406.5,407.7,82947
PIIND,20141028,440,447,425.3,442.75,93335
PILANIINV,20141028,1479,1485,1456,1469.95,589
PILIND,20141028,20.25,20.65,19,19.35,248863
PIONDIST,20141028,31.05,31.05,31.05,31.05,1626
PIONEEREMB,20141028,11.1,11.35,11.1,11.35,1221
PIPAVAVDOC,20141028,44.7,45.2,43.7,44.35,3105640
PIRPHYTO,20141028,34,34,34,34,25606
PITTILAM,20141028,63.5,63.5,61,61.8,5565
PLASTIBLEN,20141028,240.95,247,236.2,244.55,8449
PLETHICO,20141028,40.55,41.8,40.55,41.35,21183
PNB,20141028,933,938.55,920,921.6,620861
PNBGILTS,20141028,23.3,24.1,23.25,23.65,204608
PNC,20141028,18.8,19.5,17.6,18.1,1093
POCHIRAJU,20141028,29.25,32.15,29,31.75,76207
POLARIS,20141028,186.05,192.9,186,187.65,99019
POLYMED,20141028,855.05,870.3,842,850.35,8807
POLYPLEX,20141028,240.1,254.8,240.1,250.15,188956
PONDYOXIDE,20141028,36.3,39,36.3,37.55,19298
PONNIERODE,20141028,163,163.95,154,155.25,29278
POWERGRID,20141028,141.75,142.9,139.8,142.5,3943885
PPAP,20141028,116.8,116.8,113.3,113.95,4292
PRADIP,20141028,2.85,2.95,2.75,2.8,33441
PRAENG,20141028,9.5,9.7,9.15,9.25,27953
PRAJIND,20141028,62.95,63.6,62.5,62.65,292534
PRAKASH,20141028,58.4,58.4,57.2,57.6,184749
PRAKASHCON,20141028,2.3,2.3,2.25,2.25,68553
PRAKASHSTL,20141028,118,119.5,115.25,116.85,12265
PRATIBHA,20141028,49.85,55.25,49.4,53.85,486115
PRECOT,20141028,71.8,71.85,70.2,70.2,251
PRECWIRE,20141028,135.05,135.05,128.15,128.8,16976
PREMIER,20141028,65.4,65.9,64.4,65.1,4754
PRESSMN,20141028,18.4,19.8,18.4,19,1822
PRESTIGE,20141028,225.9,227.2,216.2,218.05,184199
PRICOL,20141028,56.2,57,55.3,55.8,277671
PRIMESECU,20141028,5.8,6.1,5.75,5.8,183
PRISMCEM,20141028,75.05,76.2,74.8,75.95,120595
PRITHVI,20141028,4.5,4.6,4.35,4.55,263015
PROVOGE,20141028,8.9,9,8.7,8.85,52790
PROZONINTU,20141028,16.8,17.25,16.8,17,11783
PSB,20141028,57.55,58.5,57.5,57.7,127669
PSL,20141028,17.9,18.35,17.85,18.1,27029
PSUBNKBEES,20141028,408.99,410,397,398.76,10807
PTC,20141028,86.25,88.1,85.7,87.85,1024887
PTL,20141028,45.2,45.5,44.2,44.55,4695
PUNJABCHEM,20141028,117,119.95,117,119.25,544
PUNJLLOYD,20141028,35.4,37,35.4,36.35,775169
PURVA,20141028,96.7,98.45,96.2,97.1,15422
PVP,20141028,9.85,9.85,9.2,9.35,205849
PVR,20141028,698.95,704.95,688,694,21256
QGOLDHALF,20141028,1269.1,1273,1256.25,1266.2,536
QNIFTY,20141028,838.7,840.9,838.7,840.9,37
QUINTEGRA,20141028,1.7,1.7,1.7,1.7,5
RADAAN,20141028,1,1,1,1,200
RADICO,20141028,94,94,90.55,92.55,142288
RAIN,20141028,48.55,49.2,47.9,48.45,232642
RAINBOWPAP,20141028,79.75,80.5,77.8,78.65,58809
RAIREKMOH,20141028,104,110,104,107.5,23862
RAJESHEXPO,20141028,139,142,135.15,136.8,247106
RAJOIL,20141028,1.85,1.85,1.8,1.85,72107
RAJPALAYAM,20141028,339.2,340.2,324.95,332.1,1122
RAJRAYON,20141028,0.4,0.45,0.4,0.45,37356
RAJSREESUG,20141028,25.95,26.2,25,25.7,3952
RAJTV,20141028,120,124.8,118,121.55,351968
RAJVIR,20141028,64.9,68.7,63.6,68.5,6055
RALLIS,20141028,226.25,230.85,222.2,227.6,349925
RAMANEWS,20141028,7.6,7.8,7.5,7.55,6073
RAMCOCEM,20141028,311.6,338.6,311.6,332.8,142774
RAMCOIND,20141028,66.45,69.9,65.75,69.2,101478
RAMCOSYS,20141028,422.05,432,415,420.5,3931
RAMKY,20141028,49.7,51.2,49.6,50.9,9284
RAMSARUP,20141028,2.05,2.1,2.05,2.1,581
RANASUG,20141028,3.3,3.4,3.2,3.3,63580
RANBAXY,20141028,601,642.3,600.1,633.75,5392912
RANEENGINE,20141028,515,515,490,490,472
RANEHOLDIN,20141028,600.95,601,575,577.8,1788
RASOYPR,20141028,6.95,7,6.9,6.95,4829433
RATNAMANI,20141028,472,481.75,466.6,469.1,2139
RAYMOND,20141028,488.7,507.2,477,503.65,312862
RBL,20141028,288,288,279.95,282.25,3089
RCF,20141028,57,57,55.5,55.7,571016
RCOM,20141028,99.95,99.95,97.2,98,4160423
RECLTD,20141028,286,290.3,281.65,289.45,1552313
REDINGTON,20141028,92.7,94,92.15,92.4,97568
REFEX,20141028,6,6.35,5.8,6.15,1142
REIAGROLTD,20141028,2.4,2.45,2.3,2.4,1818222
REISIXTEN,20141028,0.4,0.4,0.3,0.35,213733
RELAXO,20141028,500.8,505,495.8,500.6,6356
RELBANK,20141028,1800,1850,1789.95,1789.99,83
RELCAPITAL,20141028,457.7,459.15,449.5,452.2,1604885
RELCNX100,20141028,87.69,87.69,81,81,190
RELCONS,20141028,30.85,30.85,30.85,30.85,3
RELDIVOPP,20141028,21,21,19.5,19.93,663
RELGOLD,20141028,2445,2448,2425.55,2429.25,1523
RELIANCE,20141028,941.1,942,926.1,934.05,5034195
RELIGARE,20141028,333,341.25,333,338.3,55976
RELIGAREGO,20141028,2555,2590,2555,2561,10
RELINFRA,20141028,569.5,579,562.1,575.25,1552026
RELNIFTY,20141028,84.5,84.5,84.5,84.5,25
REMSONSIND,20141028,30.9,31.6,30.85,31.6,2947
RENUKA,20141028,16.8,17.25,16.8,17,2422933
REPCOHOME,20141028,483.05,489,470,470.4,614225
REPRO,20141028,252,255,250,251.2,2915
RESPONIND,20141028,86.35,92.9,86.1,90.05,53459
REVATHI,20141028,325.1,349.85,322.25,326.7,477
RICOAUTO,20141028,40.9,41.15,38.85,39.4,1656615
RIIL,20141028,523,534.35,523,530.5,408443
RJL,20141028,60.25,61.3,60.1,60.3,2381
RKDL,20141028,6.45,6.45,6.2,6.45,2151
RKFORGE,20141028,245,245,235.1,237.35,11730
RMCL,20141028,35.5,37.7,35.1,35.85,45108
RML,20141028,461,470,435,460.5,27717
RMMIL,20141028,1.7,1.7,1.65,1.7,93261
ROHITFERRO,20141028,9.75,9.8,9.6,9.75,35210
ROHLTD,20141028,44.9,44.9,43.45,44,1726
ROLTA,20141028,111.85,113.25,111.2,111.5,336978
ROSSELLIND,20141028,71,72,71,71.5,1184
RPGLIFE,20141028,102,102,98.1,100.05,24982
RPOWER,20141028,71.5,72.75,70.85,72.3,3047264
RPPINFRA,20141028,124,128.35,123.1,125.65,35402
RSSOFTWARE,20141028,628.1,697.4,603,679.5,1783386
RSWM,20141028,180.05,183,179.1,181.75,14972
RSYSTEMS,20141028,55.6,55.75,55,55.2,10320
RUBYMILLS,20141028,279.5,283.65,272.85,274.65,2034
RUCHINFRA,20141028,11.8,11.9,11.25,11.75,3263
RUCHIRA,20141028,20.55,23.8,20,20.55,2137
RUCHISOYA,20141028,40.75,41.9,39.4,39.8,1554470
RUPA,20141028,222.45,225,222.45,223.85,579
RUSHIL,20141028,47.35,47.75,46.15,46.65,14240
SABERORGAN,20141028,178,187.5,174.1,186.1,23206
SABTN,20141028,144.6,146,143,143.3,28998
SADBHAV,20141028,212.35,216.4,212.1,215.1,588261
SAGCEM,20141028,343.4,348.8,343,343.15,338
SAHPETRO,20141028,27.9,28.2,27.25,27.3,28565
SAIL,20141028,82.05,82.7,81,81.4,2393363
SAKHTISUG,20141028,16.05,16.55,15.6,16,86248
SAKSOFT,20141028,172.85,172.85,166.45,168.4,1103
SAKTHIFIN,20141028,17,17,16.5,16.95,4012
SAKUMA,20141028,22.15,22.15,22.15,22.15,949
SALONACOT,20141028,25,28.5,25,27.65,832
SALORAINTL,20141028,44.6,44.6,38.05,38.05,540
SALSTEEL,20141028,2.65,2.65,2.45,2.55,13331
SAMBANDAM,20141028,83,83,80.05,83,2006
SAMBHAAV,20141028,1.8,1.8,1.8,1.8,951
SAMTEL,20141028,1.9,1.9,1.85,1.9,5120
SANDESH,20141028,401.45,411.95,394.15,407.55,2937
SANGAMIND,20141028,81.4,83.5,81.4,82.4,18367
SANGHIIND,20141028,57.8,59.5,56.25,57.9,29760
SANGHVIFOR,20141028,39.8,40,38,39,4944
SANGHVIMOV,20141028,158,160.75,157.25,158.45,12205
SANOFI,20141028,3286.8,3370,3286.75,3338.9,2182
SANWARIA,20141028,8.7,8.7,8.45,8.55,47685
SARDAEN,20141028,231.4,231.4,231,231.4,32480
SAREGAMA,20141028,165.05,179.15,165.05,170.45,109995
SARLAPOLY,20141028,396,413.9,396,404.5,3194
SASKEN,20141028,238,241.9,234.15,235.45,52595
SATHAISPAT,20141028,41,42.5,40.95,41.65,12230
SAVERA,20141028,45,48.5,43.05,44.7,5291
SAYAJIHOTL,20141028,120,120,120,120,100
SBBJ,20141028,569,632.9,569,602.35,206897
SBIGETS,20141028,2545,2551.85,2535.25,2546.3,3127
SBIN,20141028,2608,2664.3,2606,2656.75,2296348
SBT,20141028,442,492.75,441,449.65,410153
SCHNEIDER,20141028,147,150,147,148.45,15919
SCI,20141028,57.45,58.3,56.65,56.85,276848
SDBL,20141028,215.5,217.7,213.5,215.5,21027
SEAMECLTD,20141028,130,132.2,128,128.95,30440
SEINV,20141028,288.5,289.55,286.35,288.4,10389
SELAN,20141028,468.55,480,465.05,470.1,21770
SELMCL,20141028,4.4,4.45,4.2,4.25,166433
SEPOWER,20141028,6.4,6.4,5.7,6.15,146
SERVALL,20141028,2.95,3.05,2.85,3,12250
SESHAPAPER,20141028,213.1,224.9,212,212.45,241
SEZAL,20141028,5.8,6.4,5.8,6.05,1485
SFCL,20141028,73,74.4,70,72.55,16655
SGFL,20141028,2.5,2.5,2.5,2.5,100
SGJHL,20141028,27.7,28.2,26.1,26.8,62894
SGL,20141028,1.7,1.7,1.65,1.65,201
SHAHALLOYS,20141028,5.8,6.35,5.8,6.35,1450
SHAKTIPUMP,20141028,238,241.9,236.5,237.45,22932
SHALPAINTS,20141028,166.15,171.3,166.15,168.05,103779
SHANTIGEAR,20141028,116,117.3,113.8,115.6,40999
SHARDACROP,20141028,254.3,264.65,252.4,262.35,620988
SHARONBIO,20141028,64.05,64.3,62,63.1,113098
SHASUNPHAR,20141028,198.1,202,198.1,199,409786
SHEMAROO,20141028,157.5,157.5,153.05,154.9,38793
SHILPAMED,20141028,540.25,545,538.05,541.5,4653
SHILPI,20141028,48.45,53.55,48.45,48.55,619146
SHIRPUR-G,20141028,80.6,85.65,80.6,85,7779
SHIV-VANI,20141028,9.2,9.2,8.9,9,63567
SHIVAMAUTO,20141028,337.6,350,335.2,341,44336
SHIVTEX,20141028,35.3,38,35.3,37,8737
SHLAKSHMI,20141028,5.75,5.75,5.5,5.5,17484
SHOPERSTOP,20141028,569.3,574.9,560,566.45,13071
SHREECEM,20141028,8575,8638,8429.05,8591.65,20524
SHREERAMA,20141028,6.65,6.95,6.6,6.85,9895
SHRENUJ,20141028,56.05,56.05,54.45,54.5,59686
SHREYAS,20141028,81,87.5,81,86.75,26839
SHRIASTER,20141028,8,8.4,7.85,7.95,905
SHRIRAMCIT,20141028,1729.95,1734.95,1700,1725.8,655
SHRIRAMEPC,20141028,33.7,33.7,32.15,32.45,20259
SHYAMTEL,20141028,33.15,34.95,33.15,34.5,7369
SICAGEN,20141028,17.15,17.25,16.85,17,4795
SICAL,20141028,120,129.4,120,126.85,44848
SIEMENS,20141028,860.9,871.7,857,861.15,202575
SIGNETIND,20141028,262,276,244,258.35,4872
SIL,20141028,17.85,17.85,17.85,17.85,3000
SILINV,20141028,70.6,72,69.45,69.45,104
SIMBHSUGAR,20141028,13,14.15,13,14,1589
SIMPLEX,20141028,46.95,48.7,46.9,48.2,2012
SIMPLEXCAS,20141028,41.05,41.5,41.05,41.15,190
SIMPLEXINF,20141028,262.25,266.7,257.1,262.1,26569
SINTEX,20141028,93.95,94.75,91.3,92,5739939
SIRPAPER,20141028,16,16.3,14.55,15.1,103
SITASHREE,20141028,9.5,10,9.5,9.9,5241
SITICABLE,20141028,25.2,25.75,25.2,25.45,186440
SIYSIL,20141028,709.05,739,709.05,726.2,4131
SJVN,20141028,22.7,22.95,22.7,22.9,152224
SKFINDIA,20141028,1125.95,1176,1120.15,1170.45,94366
SKIL,20141028,27.5,28,27.05,27.9,43943
SKMEGGPROD,20141028,70.25,70.25,70.25,70.25,56816
SKSMICRO,20141028,319.15,322.35,315.1,316.15,515217
SKUMARSYNF,20141028,4.5,4.55,4.4,4.45,422981
SMARTLINK,20141028,77.6,88.3,77.05,86.55,305427
SMLISUZU,20141028,1028,1049,1000,1010.95,25653
SMPL,20141028,3.15,3.2,3.05,3.05,100427
SMSPHARMA,20141028,496.6,505.85,496.6,503.6,1311
SNOWMAN,20141028,97.5,107.8,96.85,105.8,5200982
SOBHA,20141028,403,419,403,412.1,129029
SOLARINDS,20141028,2412.5,2436,2394,2427.95,2787
SOMANYCERA,20141028,310.05,315,301.15,304.3,7645
SONASTEER,20141028,55.7,56.85,55,55.15,112015
SONATSOFTW,20141028,120.1,124.5,120.1,122.95,104528
SOTL,20141028,775.05,799,775.05,792.95,2941
SOUISPAT,20141028,0.3,0.3,0.2,0.25,701024
SOUTHBANK,20141028,26.7,27.5,26.65,27.35,2999353
SPARC,20141028,197.05,204,197.05,199,479036
SPECIALITY,20141028,152,156,152,153.65,15026
SPENTEX,20141028,5.6,5.6,5.2,5.25,2682
SPIC,20141028,25.3,25.5,24.4,24.9,281213
SPICEMOBI,20141028,28.9,31,28.9,29.95,6640
SPLIL,20141028,10,10.5,9.45,10.45,2536
SPMLINFRA,20141028,79.5,79.95,76.2,77.25,6182
SPYL,20141028,1.9,1.9,1.55,1.65,78596
SQSBFSI,20141028,596.1,666.05,592,653.3,61993
SREINFRA,20141028,43.8,45.7,43.8,45.3,387107
SRF,20141028,675,689.25,666.8,673.2,58131
SRGINFOTEC,20141028,0.35,0.4,0.3,0.35,1850
SRHHYPOLTD,20141028,54.85,60.5,54.85,60.2,3810
SRSLTD,20141028,25.5,26.9,25.25,25.55,80773
SRTRANSFIN,20141028,890.65,904.7,873,891.25,597925
SSLT,20141028,247.55,252.45,247.3,250.65,2669768
SSWL,20141028,283,289,283,288.45,2651
STAR,20141028,642.35,655,642.35,647.55,104568
STARPAPER,20141028,12.05,12.4,11.15,11.8,410
STCINDIA,20141028,206,208.5,202,202.95,89964
STEL,20141028,27.4,29.2,27.4,28.3,1492
STERLINBIO,20141028,9.3,10.3,9,10.1,905026
STERTOOLS,20141028,350,350,341,342.4,532
STINDIA,20141028,7,7,6.45,6.5,3160
STOREONE,20141028,42.95,44.2,38.3,41.15,130907
STRTECH,20141028,71.5,73.35,71.05,71.4,508025
STYABS,20141028,606.1,634,605,608.4,157990
SUBEX,20141028,8.5,8.8,8.5,8.65,194980
SUBROS,20141028,68.8,68.8,66.25,66.6,29623
SUDAR,20141028,39,39.2,38.35,39.2,56470
SUDARSCHEM,20141028,86.2,93.95,86,91.55,68253
SUJANATWR,20141028,14.05,15,14.05,14.8,26998
SUJANAUNI,20141028,2,2.1,2,2.05,67829
SUMEETINDS,20141028,14.75,14.85,14.25,14.5,3709
SUMMITSEC,20141028,304.9,319.4,288.95,291.1,11524
SUNCLAYLTD,20141028,1663.95,1663.95,1625.5,1649.8,800
SUNDARAM,20141028,1.8,1.95,1.8,1.95,57665
SUNDARMFIN,20141028,1330,1354.9,1330,1351,66889
SUNDRMBRAK,20141028,263.25,271,263.25,267.5,1134
SUNDRMFAST,20141028,152.85,157.4,151.7,153.3,224101
SUNFLAG,20141028,28.6,29.4,28.6,28.8,31492
SUNILHITEC,20141028,142,143,140.2,141.4,19576
SUNPHARMA,20141028,805.25,847.95,805.25,838.65,3457424
SUNTECK,20141028,302.05,304.85,295,299.2,21807
SUNTV,20141028,316,317.7,307.8,309.75,396174
SUPER,20141028,389,389,312,338.5,649
SUPERHOUSE,20141028,254.05,257,246.1,249.85,7759
SUPERSPIN,20141028,6.85,7.1,6.85,7.05,2581
SUPPETRO,20141028,76.5,77.95,75.5,76.7,19753
SUPRAJIT,20141028,119,119,115.6,116.4,10685
SUPREMEIND,20141028,604.6,608.7,582.2,586.9,38768
SUPREMEINF,20141028,315,325,313.1,319.7,4483
SUPREMETEX,20141028,16.15,16.15,14.65,16.15,143298
SURANACORP,20141028,18.15,18.2,17.55,17.9,5228
SURANAT&P,20141028,44.85,44.85,42,43.6,7189
SURANAVEL,20141028,97.85,98.95,94,96.65,24344
SURYAJYOTI,20141028,9.95,10,9.95,10,2750
SURYALAXMI,20141028,110.05,113.5,110,113.1,4200
SURYAROSNI,20141028,93.35,96.25,91,94.75,170510
SUTLEJTEX,20141028,381.05,381.05,366.15,369,1452
SUVEN,20141028,210,215,209,209.95,1292852
SUZLON,20141028,12.1,12.7,12.1,12.7,11949277
SWANENERGY,20141028,55.7,56,55,55.25,402883
SWARAJENG,20141028,969,985,950,966.2,4257
SWELECTES,20141028,422,422,410.05,412.6,2706
SYMPHONY,20141028,1780,1800,1730.95,1783.05,12487
SYNCOM,20141028,6.55,6.6,6.5,6.6,228372
SYNDIBANK,20141028,117.15,118.75,116.3,117.4,1386335
TAINWALCHM,20141028,23.85,25.85,23.85,25.7,5090
TAJGVK,20141028,101,105.9,101,103.4,29829
TAKE,20141028,39.25,42.75,38.5,42.2,164820
TALBROAUTO,20141028,102.35,105.95,101.65,103.65,34241
TALWALKARS,20141028,207,211.5,203.25,206.5,118289
TANLA,20141028,14.6,15.45,14.15,15.35,777858
TANTIACONS,20141028,20.6,22.2,20.3,20.45,2134
TARAJEWELS,20141028,97,99.4,95.15,96.3,6163
TARAPUR,20141028,8.45,8.45,7.75,8.05,2382
TARMAT,20141028,25,25,24,24.1,1323
TATACHEM,20141028,401.55,407.8,398.85,401.2,448622
TATACOFFEE,20141028,912,927.9,911,916.8,36983
TATACOMM,20141028,383.5,384.95,380,383.05,207534
TATAELXSI,20141028,611,629.4,611,617.45,313504
TATAGLOBAL,20141028,156.75,157.55,156.05,156.35,1153614
TATAINVEST,20141028,558.95,560,552.5,555.2,8569
TATAMETALI,20141028,167,170.9,160.3,161.2,1321125
TATAMOTORS,20141028,505.7,511.3,503.05,508.65,2396689
TATAMTRDVR,20141028,315,321,314,317.45,1400527
TATAPOWER,20141028,88.3,90.95,87.85,90.55,4412559
TATASPONGE,20141028,724.1,738,703.8,708.8,559714
TATASTEEL,20141028,450.1,453.65,446.6,451.2,4005382
TBZ,20141028,170.4,173.75,163.3,164.3,311341
TCI,20141028,198.2,221.85,198.2,215.1,370450
TCIDEVELOP,20141028,255,255,241.15,242.15,855
TCIFINANCE,20141028,31,31.85,29.9,31.4,9479
TCS,20141028,2484.9,2484.9,2453.45,2478.6,1144979
TDPOWERSYS,20141028,357.75,359.9,346.3,349.65,5293
TECHM,20141028,2321,2380,2321,2371.25,1177585
TECHNO,20141028,271.05,273.95,267.5,270.75,1673
TECHNOFAB,20141028,123,126.5,123,124.75,4165
TECPRO,20141028,11.6,11.6,11.1,11.2,17123
TEXINFRA,20141028,43,43.4,42.1,42.45,99492
TEXMOPIPES,20141028,15.95,16.2,15.8,15.9,120194
TEXRAIL,20141028,93,94.5,90.25,91.05,2262797
TFCILTD,20141028,43.55,45.9,43.15,45.25,606555
TFL,20141028,6.1,6.8,6.1,6.8,2642
TGBHOTELS,20141028,57.9,58,56.2,58,555
THANGAMAYL,20141028,182,182.05,178,180.4,1018
THEBYKE,20141028,160.7,162.55,160.55,162.05,140161
THEMISMED,20141028,147,148.6,145,148.6,1322
THERMAX,20141028,895,898,873.35,880.4,10155
THIRUSUGAR,20141028,47.1,48.25,46.1,46.8,19829
THOMASCOOK,20141028,152.35,157,151.1,156.55,410532
THOMASCOTT,20141028,10.4,10.4,9.65,9.65,183
TI,20141028,41.25,41.45,38.3,38.95,846462
TIDEWATER,20141028,15137.45,15200,15058.95,15121.4,658
TIIL,20141028,191,198,188.1,195.2,21907
TIL,20141028,380,380,355.1,362.95,15641
TIMBOR,20141028,5.45,5.45,5.05,5.05,26410
TIMESGTY,20141028,31.05,31.4,31,31.05,373
TIMETECHNO,20141028,48.1,48.55,47.45,47.65,137178
TIMKEN,20141028,426.5,434,411.8,417.3,812872
TINPLATE,20141028,76.4,76.4,73.9,74.1,128666
TIPSINDLTD,20141028,52,52,48.1,51.55,5264
TIRUMALCHM,20141028,101.55,103,100.05,100.35,7166
TITAN,20141028,401.3,407,396.3,405.75,614736
TNPETRO,20141028,13.25,13.9,13.25,13.4,5913
TNPL,20141028,141.3,142.3,140.1,140.95,19325
TODAYS,20141028,3.05,3.05,3.05,3.05,400
TOKYOPLAST,20141028,31.5,34.8,30.7,32.2,33727
TORNTPHARM,20141028,851,868.3,850.6,864.6,35496
TORNTPOWER,20141028,159.4,165.5,156.6,163.35,1414212
TREEHOUSE,20141028,461.5,483.5,461.5,468.35,30179
TRENT,20141028,1359.7,1373.2,1343.5,1349,13865
TRF,20141028,303,317.3,298,311.65,84146
TRICOM,20141028,1.25,1.25,1.25,1.25,2
TRIDENT,20141028,33.2,34.1,32.4,33.15,573390
TRIGYN,20141028,44.8,46.85,43.2,44.9,73626
TRIL,20141028,152,155,152,153.5,2915
TRITURBINE,20141028,92.2,94.5,89.3,93.1,104586
TRIVENI,20141028,23.15,24.1,22.75,23.85,56282
TTKHEALTH,20141028,742,764.9,742,755.3,7941
TTKPRESTIG,20141028,3861,3919,3861,3888.95,10378
TTL,20141028,50.4,53.5,49.95,51.7,62080
TTML,20141028,9.05,9.15,8.95,8.95,890658
TUBEINVEST,20141028,358,360.5,353,354.65,38277
TULSI,20141028,4.05,4.25,4.05,4.15,8609
TV18BRDCST,20141028,28.3,29.1,28.3,28.9,4424249
TVSELECT,20141028,39.05,42.55,39.05,42.35,17689
TVSMOTOR,20141028,258,258.2,251.6,252.6,1296379
TVSSRICHAK,20141028,1120,1135,1101.9,1126.95,5307
TVTODAY,20141028,213.55,219.2,208.3,214.15,123675
TWILITAKA,20141028,3.8,3.9,3.7,3.85,6000
TWL,20141028,228.45,230,222.95,227.7,25504
UBHOLDINGS,20141028,26,26.8,25.5,25.7,213055
UBL,20141028,693.1,697,685.15,690.9,114180
UCALFUEL,20141028,81.2,85.5,79.1,84.35,82162
UCOBANK,20141028,83,83.85,81.7,83.1,2233595
UFLEX,20141028,150,153.8,150,152.95,116915
UGARSUGAR,20141028,10.55,10.8,10.35,10.7,5391
UJAAS,20141028,21.65,22.5,20.4,20.5,335366
ULTRACEMCO,20141028,2448.4,2484.9,2435.2,2464.85,382196
UMESLTD,20141028,4.2,4.3,4.2,4.3,769
UNICHEMLAB,20141028,196.6,198.7,195.1,196.45,138265
UNIENTER,20141028,27.9,28.4,27.05,28,4729
UNIONBANK,20141028,229,233.35,229,231.95,3869190
UNITECH,20141028,17,17.5,16.95,17.25,30979981
UNITEDBNK,20141028,40.65,41.85,40.65,40.95,548767
UNITEDTEA,20141028,202,215,200,215,110
UNITY,20141028,23.9,24.2,23.5,24,46083
UNIVCABLES,20141028,55.9,58.7,54.9,58.15,1087
UPERGANGES,20141028,37,38.15,36.1,36.85,1053
UPL,20141028,334.6,338.5,333.15,335.2,910322
USHAMART,20141028,27,27.2,26,26.2,183623
USHERAGRO,20141028,54.9,55.4,51.1,52.25,1350699
UTTAMSTL,20141028,70.9,71.75,69.6,70.35,52452
UTTAMSUGAR,20141028,15.3,16.25,15.2,15.85,1793
UTTAMVALUE,20141028,7.5,7.6,7.4,7.55,8074
V2RETAIL,20141028,33.45,33.45,33.45,33.45,3896
VADILALIND,20141028,196.5,218.85,196.5,199.7,9202
VAIBHAVGBL,20141028,825,825,803,819.8,6015
VAKRANGEE,20141028,129.1,129.7,127.05,127.5,126700
VALECHAENG,20141028,64.05,66,63.8,64.8,11041
VALUEIND,20141028,11.15,11.8,10.95,11.15,7500
VARDHACRLC,20141028,20.9,21,20.5,20.9,17034
VARDMNPOLY,20141028,52.5,53,51.5,52.9,1020
VARUNSHIP,20141028,8.4,8.4,7,7.1,405579
VASCONEQ,20141028,25.45,26,25.15,25.4,1432
VASWANI,20141028,3.5,3.5,3.5,3.5,312
VENKEYS,20141028,505,515.8,490.1,492.85,19406
VENUSREM,20141028,266.7,269.5,259,259.75,82686
VESUVIUS,20141028,678.1,684,670,680.25,1937
VGUARD,20141028,890,914,884,905.8,17078
VHL,20141028,716,749,715,716.1,141
VICEROY,20141028,19.35,19.5,18.7,18.8,74418
VIDEOIND,20141028,165,166.15,164.4,165.05,60693
VIJAYABANK,20141028,47.1,47.35,46.8,46.95,291974
VIJSHAN,20141028,13,13.25,12.95,13.2,2762
VIKASGLOB,20141028,17.7,17.7,16.7,16.8,116309
VIMALOIL,20141028,205,208.2,199,200.65,26485
VIMTALABS,20141028,91,99.5,91,97.8,161376
VINATIORGA,20141028,445.6,450,432,449.7,42518
VINDHYATEL,20141028,480,480,475,476.05,2685
VINYLINDIA,20141028,41.65,44.45,41.05,42.2,6486
VIPIND,20141028,115,117.35,115,116.1,310024
VIPUL,20141028,33.5,34.6,33,34.35,35233
VISAKAIND,20141028,116,117.6,114.3,115,11895
VISASTEEL,20141028,18.75,19.45,18.75,19.3,8270
VISESHINFO,20141028,0.25,0.25,0.2,0.2,12829139
VISUINTL,20141028,0.9,0.9,0.9,0.9,1100
VIVIDHA,20141028,540.05,543.8,537.05,538.05,6576
VIVIMEDLAB,20141028,379.05,383.95,373.95,381.05,11623
VKSPL,20141028,0.3,0.35,0.3,0.3,4604502
VLSFINANCE,20141028,27.05,28.2,26.65,27.45,19081
VMART,20141028,594.45,594.45,572,576.15,1367
VOLTAMP,20141028,659.6,667.85,658.1,665.8,824
VOLTAS,20141028,245.95,251.45,244.65,246.85,2237946
VSSL,20141028,36.05,36.5,36.05,36.5,4109
VSTIND,20141028,1725,1740,1701,1724,2220
VSTTILLERS,20141028,1450,1485,1357.2,1366.1,13810
VTL,20141028,420,425,410,412.25,17722
VTMLTD,20141028,23.2,23.2,22.05,22.35,2071
WABAG,20141028,1581.15,1614,1565,1593.9,68619
WABCOINDIA,20141028,3750,3814.55,3630,3689.1,5450
WALCHANNAG,20141028,123.9,131.65,120.55,131.65,1768877
WANBURY,20141028,48.95,50.95,47.55,48.45,13212
WEBELSOLAR,20141028,12.95,13.4,12.8,13,4565
WEIZFOREX,20141028,186,186.2,182.5,182.5,4212
WEIZMANIND,20141028,10.1,10.5,10,10.2,286
WELCORP,20141028,78.35,78.35,76.5,76.75,49923
WELENTRP,20141028,202.05,212,201.95,205.55,4108
WELINV,20141028,28.5,30,28.5,29.75,405
WELPROJ,20141028,22.75,22.75,21.55,21.95,2667
WELSPUNIND,20141028,271.05,283.65,271.05,279.25,32609
WENDT,20141028,1590,1608,1580,1607.3,462
WHEELS,20141028,877,897.95,870.05,875.45,4974
WHIRLPOOL,20141028,450.5,454.5,444.7,449.6,16768
WILLAMAGOR,20141028,54.2,58.9,54.2,58.55,1840
WINDMACHIN,20141028,31.2,31.5,30.65,30.85,5484
WINSOME,20141028,1.9,2,1.9,1.95,45473
WINSOMEDJ,20141028,1.55,1.55,1.5,1.55,134597
WIPRO,20141028,555.4,564.5,550.05,553.7,2307114
WOCKPHARMA,20141028,763,771.9,752.4,756.45,581392
WONDERLA,20141028,316.1,320.8,315.45,316.9,152279
WSI,20141028,14,14,14,14,675
WSTCSTPAPR,20141028,56.55,58.8,56.1,57.6,66664
WYETH,20141028,1060.1,1066,1035.1,1060.7,4035
XCHANGING,20141028,41.5,41.5,37.25,38.3,4294
XLENERGY,20141028,2.8,2.85,2.8,2.85,2213
XPROINDIA,20141028,38.8,38.8,37.4,37.9,4402
YESBANK,20141028,644,646.85,632.7,641.3,1353880
ZANDUREALT,20141028,2152.15,2189.85,2145.05,2150.25,5866
ZEEL,20141028,332,338.9,331.05,335,2594996
ZEELEARN,20141028,34.5,35.4,34.5,34.8,55111
ZEEMEDIA,20141028,17.75,18.7,17.75,18.5,934359
ZENITHBIR,20141028,1.15,1.15,1.1,1.1,26922
ZENITHCOMP,20141028,5.55,5.7,5.55,5.7,1150
ZENITHINFO,20141028,2.2,2.2,2.2,2.2,100
ZENSARTECH,20141028,592.7,607.9,577.95,580.4,41543
ZICOM,20141028,112,112.5,108.65,109.3,34030
ZODIACLOTH,20141028,391.05,391.1,391,391,47
ZODJRDMKJ,20141028,37.5,40.75,37.5,39.75,577
ZUARI,20141028,198.95,200.25,196.45,198.85,2031
ZUARIGLOB,20141028,90,92.4,90,91.95,7724
ZYDUSWELL,20141028,628,641.7,628,635.95,4501
ZYLOG,20141028,7.5,7.6,7.3,7.4,112331
NSENIFTY,20141028,8002.40,8037.80,7995.05,8027.60,124058566,0
NIFTYJUNIOR,20141028,17119.45,17223.90,17119.45,17211.80,67500452,0
BANKNIFTY,20141028,16607.50,16702.30,16607.50,16667.00,18058541,0
NSE100,20141028,7945.45,7980.85,7939.55,7973.15,191559018,0
NSEMIDCAP,20141028,11486.40,11552.50,11486.40,11536.95,160914296,0
NSEIT,20141028,10696.30,10771.55,10696.30,10737.25,10718895,0
NSE500,20141028,6444.00,6469.30,6439.65,6465.15,505890545,0
NSEDEFTY,20141028,-,-,-,4533.75,-,0
MIDCAP50,20141028,3181.65,3198.85,3178.00,3194.40,121788612,0
VIX,20141028,13.52,13.66,12.04,13.32,0,0
20MICRONS,20141029,31.05,31.45,30.7,30.85,54443
3IINFOTECH,20141029,7.35,7.7,7.25,7.3,837696
3MINDIA,20141029,6052.55,6185,6052.55,6085.95,223
8KMILES,20141029,736.3,777.5,736.3,765.9,132394
A2ZMES,20141029,22.25,22.7,21.25,22,290268
AARTIDRUGS,20141029,682.4,698,682.4,696.6,5860
AARTIIND,20141029,269,278,268.55,276.55,16848
AARVEEDEN,20141029,45.5,46.95,43.85,46.55,745
ABAN,20141029,593.6,602,588.7,594.3,744125
ABB,20141029,1146.1,1179.5,1101.2,1166.1,215113
ABBOTINDIA,20141029,3113.9,3155,3098,3103.75,1539
ABCIL,20141029,257.05,271.4,254.7,268.3,34394
ABGSHIP,20141029,226.1,227.7,224,224.7,132206
ABIRLANUVO,20141029,1665,1678.8,1655,1656.9,99765
ACC,20141029,1480,1489.65,1468.8,1483.95,183473
ACCELYA,20141029,848.95,853,813.4,823.2,30430
ACE,20141029,32.2,33.5,32.2,32.85,176731
ACROPETAL,20141029,4.6,4.65,4.3,4.3,73898
ADANIENT,20141029,464.9,471,461.8,468.15,753443
ADANIPORTS,20141029,264,272.5,262.9,271.95,2843234
ADANIPOWER,20141029,46,46.25,45.6,46.05,2459468
ADFFOODS,20141029,66.4,69.4,65,67.9,109599
ADHUNIK,20141029,39.55,40.15,38.9,39.2,12617
ADORWELD,20141029,220.3,234.8,220.3,232.85,2616
ADSL,20141029,18,18.4,17.7,17.75,24472
ADVANIHOTR,20141029,70.2,71,70.2,71,1350
ADVANTA,20141029,309.5,312.5,303.1,306.2,17078
AEGISCHEM,20141029,346.05,364,346.05,352.5,24225
AFL,20141029,65.4,69.5,64.65,68.75,18032
AFTEK,20141029,5.3,5.4,5.3,5.35,83416
AGARIND,20141029,93,94.45,90.8,90.8,326
AGCNET,20141029,67.9,70,67,67,8688
AGRITECH,20141029,6.4,6.45,6.25,6.45,705
AGRODUTCH,20141029,3,3.1,3,3.1,10618
AHLEAST,20141029,221,221,177.05,180.05,223
AHLUCONT,20141029,148,164.7,147.05,150.15,247675
AHLWEST,20141029,106.5,106.5,104.25,105.8,129
AHMEDFORGE,20141029,390,394.95,386.1,387.85,97753
AIAENG,20141029,909,955,898.1,946.3,108083
AICHAMP,20141029,17,17,17,17,102
AIL,20141029,479,488,479,485.5,84155
AJANTPHARM,20141029,1890,1894.9,1803,1813.45,45827
AJMERA,20141029,129.35,131.5,125.3,126.3,15214
AKSHOPTFBR,20141029,17.15,17.8,16.75,17.25,66038
AKZOINDIA,20141029,1315,1325.45,1293,1301.5,13100
ALBK,20141029,108.95,109,106.4,107,1889958
ALCHEM,20141029,43,43.6,42.35,42.5,2589
ALEMBICLTD,20141029,47.4,48.45,47.15,47.65,568100
ALICON,20141029,171,176,171,173.3,16731
ALKALI,20141029,21.25,21.7,20.75,20.95,1031
ALKYLAMINE,20141029,368,371,349,353.5,8809
ALLCARGO,20141029,244.5,246,237.05,238.55,19515
ALLSEC,20141029,24.25,24.95,23.5,24.25,11322
ALMONDZ,20141029,18.05,19.25,18.05,18.45,9467
ALOKTEXT,20141029,11.9,12.1,11.8,11.9,5292514
ALPA,20141029,19.5,19.5,19.5,19.5,2601
ALPHAGEO,20141029,555,580.05,550,566.45,19977
ALPSINDUS,20141029,1.75,1.75,1.75,1.75,1
ALSTOMT&D,20141029,367.7,374,365,366.6,27067
AMARAJABAT,20141029,662.05,663.65,650,653,138766
AMARJOTHI,20141029,85.5,85.5,71,76.75,4231
AMBIKCO,20141029,458,473.95,458,471.3,2825
AMBUJACEM,20141029,225.8,227.3,223.05,226.15,1537540
AMDIND,20141029,26.8,27.6,26.5,27.4,12924
AMRUTANJAN,20141029,305.45,309.8,292.7,295.1,123974
AMTEKAUTO,20141029,166.8,168.9,164,166.35,474018
AMTEKINDIA,20141029,93.3,94.85,93.3,93.55,299200
AMTL,20141029,15.8,17.3,15.05,15.05,52
ANANTRAJ,20141029,52,52.9,50.9,52.25,679478
ANDHRABANK,20141029,78.25,78.55,75.65,76.5,2398307
ANDHRACEMT,20141029,9.55,9.75,9.4,9.55,20120
ANDHRSUGAR,20141029,134.05,135.45,134.05,134.9,6856
ANGIND,20141029,27.85,27.85,27,27.1,430
ANIKINDS,20141029,29.8,30.1,29.6,29.9,1319
ANKITMETAL,20141029,6.8,7.25,6.8,7,21756
ANSALAPI,20141029,32.1,32.15,31.05,32,119622
ANSALHSG,20141029,32.75,32.8,31.3,31.7,63006
ANTGRAPHIC,20141029,0.2,0.2,0.2,0.2,6300
APARINDS,20141029,379.15,385.25,379.15,381.15,24358
APCOTEXIND,20141029,356,360,350,351.5,5127
APLAB,20141029,35,37.7,35,37.7,60
APLAPOLLO,20141029,302.75,315.15,302.7,309.45,187
APLLTD,20141029,409.1,414.5,404.5,406.7,104913
APOLLOHOSP,20141029,1082.05,1115.45,1082.05,1109.8,297773
APOLLOTYRE,20141029,220,221.9,216.05,216.7,3507504
APTECHT,20141029,78.15,79.2,77.35,77.45,196704
ARCHIDPLY,20141029,28.55,30,28.5,28.85,175949
ARCHIES,20141029,30.55,30.9,30.15,30.35,178897
ARCOTECH,20141029,381,381.5,375.6,380.5,13207
ARIES,20141029,88.1,89.9,87.25,87.45,16043
ARIHANT,20141029,48.45,49,45,48.15,6297
AROGRANITE,20141029,80.6,84,80.6,82.3,31729
ARROWTEX,20141029,10.9,11.35,10.9,11.35,1458
ARSHIYA,20141029,19.15,19.2,18.3,19.05,30755
ARSSINFRA,20141029,42.95,43.4,41,41.3,41885
ARVIND,20141029,289.2,298,289.2,296.8,3189134
ARVINDREM,20141029,44.65,45.5,43.8,43.95,1663730
ASAHIINDIA,20141029,121,122.8,117,122.15,132397
ASAHISONG,20141029,143.8,145,142.05,142.95,9310
ASAL,20141029,54.85,57.7,54.85,56.6,7816
ASHAPURMIN,20141029,72.55,72.6,70.15,70.7,70182
ASHIANA,20141029,168,171,166.1,169.15,28111
ASHIMASYN,20141029,9,9.2,8.9,9,3459
ASHOKA,20141029,132.15,139,132.15,136.1,81299
ASHOKLEY,20141029,45.55,46.3,45.35,45.55,13653328
ASIANHOTNR,20141029,126.85,127,126.75,127,2702
ASIANPAINT,20141029,653.95,653.95,642,646.4,1472338
ASIANTILES,20141029,133,135.9,126.05,135.9,301888
ASSAMCO,20141029,4.5,4.5,4.4,4.45,193458
ASTEC,20141029,83.5,95.4,83.5,91.55,1780749
ASTRAL,20141029,366.95,375,360,374.05,50376
ASTRAMICRO,20141029,120,121.1,118,119.35,383719
ASTRAZEN,20141029,847,853.85,842.6,850.1,1886
ATFL,20141029,584.1,592.9,584.1,589.85,6209
ATLANTA,20141029,66.75,68.85,66.6,67,121814
ATLASCYCLE,20141029,275.8,283,272.65,273.6,189841
ATNINTER,20141029,0.4,0.4,0.4,0.4,700
ATUL,20141029,1210.05,1227.65,1188,1210.85,61502
ATULAUTO,20141029,371.95,371.95,361.3,364.2,28037
AURIONPRO,20141029,275.2,283,272.1,273.4,11407
AUROPHARMA,20141029,975,993.35,875,957.8,1642566
AUSOMENT,20141029,17.15,17.15,17.15,17.15,100
AUSTRAL,20141029,0.65,0.7,0.65,0.65,33311
AUTOAXLES,20141029,640.4,672,640.4,661.15,582
AUTOIND,20141029,90.35,92.75,90.25,90.6,80085
AUTOLITIND,20141029,27.1,27.65,26.2,26.75,27740
AVANTI,20141029,1518.95,1559.4,1502,1530.65,3872
AVTNPL,20141029,41.8,41.8,40.55,41.55,100130
AXISBANK,20141029,426.95,429,422.5,425.55,1931522
AXISCADES,20141029,118,122.9,118,119.15,17823
AXISGOLD,20141029,2571.8,2598.95,2552.1,2566.05,109
BAFNAPHARM,20141029,30.75,32.6,30,30.2,25993
BAGFILMS,20141029,3.7,3.75,3.55,3.6,136638
BAJAJ-AUTO,20141029,2515,2560,2496.55,2551.25,225834
BAJAJCORP,20141029,295,297.8,288.15,291.35,76357
BAJAJELEC,20141029,284.95,287.4,280,281.2,57779
BAJAJFINSV,20141029,1051,1072,1047.55,1069.45,15911
BAJAJHIND,20141029,20.1,20.1,19.25,19.45,1099691
BAJAJHLDNG,20141029,1377,1405,1377,1387.8,28187
BAJFINANCE,20141029,2811.85,2839,2718.15,2745.35,96538
BALAJITELE,20141029,82.2,84.2,81,81.6,409545
BALAMINES,20141029,81,81,78,78.3,19301
BALKRISIND,20141029,744.95,752,732,749.75,40243
BALLARPUR,20141029,17.4,17.45,16.95,17.1,721053
BALMLAWRIE,20141029,588.1,632.1,588.1,618.3,108297
BALPHARMA,20141029,71,84.75,70.4,84.7,1220929
BALRAMCHIN,20141029,56.4,56.45,54.6,54.8,223867
BANARBEADS,20141029,49.5,50,47,49.15,5748
BANARISUG,20141029,1299,1345,1251.2,1278.75,258
BANCOINDIA,20141029,150.65,153.2,149.35,150.1,82623
BANG,20141029,13.1,13.75,12.15,12.25,5686
BANKBARODA,20141029,924.8,925,902,906.3,827571
BANKBEES,20141029,1683.4,1709.99,1673.2,1680.31,2198
BANKINDIA,20141029,275,275.55,268.65,273.45,2608128
BANSWRAS,20141029,79.65,80.6,79.6,79.85,1103
BARTRONICS,20141029,10,10.4,10,10.15,21167
BASF,20141029,1199.95,1208.9,1170.15,1177.7,12204
BASML,20141029,141.05,145,140.05,140.55,6512
BATAINDIA,20141029,1246,1279.1,1241,1266.15,142523
BAYERCROP,20141029,2251,2287.9,2251,2271.85,3406
BBL,20141029,575.95,575.95,550.45,556.1,1367
BBTC,20141029,249.5,249.8,242.7,243.45,58161
BEARDSELL,20141029,61,61,60,60,31
BECREL,20141029,3.7,3.7,3.7,3.7,320
BEDMUTHA,20141029,20.4,21.3,18.75,20,12524
BEL,20141029,2062,2070,2015.1,2040.05,44167
BEML,20141029,664,678,652,661.75,268747
BEPL,20141029,15.8,15.8,14.55,14.6,20553
BERGEPAINT,20141029,387,409.95,385,400.7,1103477
BFINVEST,20141029,106.45,109.5,104.75,106.5,50815
BFUTILITIE,20141029,630,683,628,676,1053193
BGLOBAL,20141029,3.25,3.5,3.2,3.35,15085
BGRENERGY,20141029,156.65,167.4,156.65,164.9,892286
BHAGYNAGAR,20141029,17.7,18,17.6,17.85,893
BHARATFORG,20141029,763,770,760,766,552976
BHARATGEAR,20141029,71.45,74.7,70.3,71.55,14653
BHARATRAS,20141029,655,700,655,680.2,1893
BHARTIARTL,20141029,411,411.5,403.3,405.1,2318074
BHARTISHIP,20141029,36.25,36.85,35.7,35.95,22422
BHEL,20141029,258,258.65,251.05,254.65,5940571
BHUSANSTL,20141029,105.55,107.45,105.05,105.65,191490
BIL,20141029,370,374.05,365.3,371,11717
BIMETAL,20141029,323.95,323.95,310,312.35,1633
BINANIIND,20141029,111,116.6,111,113.7,106147
BINDALAGRO,20141029,31.25,32.2,31.25,31.35,59049
BIOCON,20141029,460.1,461,442.25,444.45,1975571
BIRLACORPN,20141029,480.1,490,480.1,483.9,6658
BIRLACOT,20141029,0.15,0.15,0.1,0.1,772011
BIRLAERIC,20141029,80,82.9,80,80.5,34757
BIRLAMONEY,20141029,29.8,30.5,29.15,29.55,51549
BLBLIMITED,20141029,6.35,6.85,6.35,6.85,1302
BLISSGVS,20141029,68.4,70.5,67.15,69.2,177414
BLKASHYAP,20141029,13.4,14.2,13.2,14.2,117951
BLUECHIP,20141029,0.45,0.45,0.45,0.45,1010
BLUEDART,20141029,5387.95,5387.95,5230,5259,24718
BLUESTARCO,20141029,345,345,338,339.1,11937
BLUESTINFO,20141029,223.15,230.95,222.3,227.6,20218
BODALCHEM,20141029,32.75,32.75,31.5,32.75,383091
BODHTREE,20141029,12.95,12.95,12.85,12.85,210
BOMDYEING,20141029,65.4,66.65,64.7,66.15,795596
BOSCHLTD,20141029,15035,15069.95,14811,14995.75,3128
BPCL,20141029,705,718,699.3,704.65,1688954
BPL,20141029,19.95,19.95,18.9,19.05,42067
BRANDHOUSE,20141029,1.9,2,1.85,1.9,11856
BRFL,20141029,144,147,143,143.85,1329
BRIGADE,20141029,135.6,138.65,135.5,137.35,39928
BRITANNIA,20141029,1459.7,1476.6,1450.25,1459.2,94500
BROOKS,20141029,40.15,42,39.85,40.3,39210
BSELINFRA,20141029,2.5,2.7,2.5,2.5,51091
BSL,20141029,28,28.25,27.05,27.2,1375
BSLGOLDETF,20141029,2571,2633.95,2571,2580,9
BSLIMITED,20141029,23.95,23.95,23.4,23.7,513729
BSLNIFTY,20141029,77.69,77.69,77,77.3,108
BURNPUR,20141029,14,14.5,13,13.45,996370
BUTTERFLY,20141029,266.9,273.1,266.9,271.65,846
BVCL,20141029,14.2,14.8,13.95,14.05,3487
CADILAHC,20141029,1374,1393,1355.1,1383.95,45856
CAIRN,20141029,280.35,287.35,280.35,286.05,1888947
CANBK,20141029,388,390,382.5,388.4,1265761
CANDC,20141029,48.2,49.55,46.05,46.2,5981
CANFINHOME,20141029,488.2,492.35,481.05,483.35,14388
CANTABIL,20141029,25.4,26.6,25.4,25.65,2960
CAPF,20141029,317.8,317.85,311,313.95,105264
CAPLIPOINT,20141029,400,426.95,394.2,410.4,12423
CARBORUNIV,20141029,197,197,191.5,194.95,21328
CAREERP,20141029,121,121.8,117.75,117.85,81049
CARERATING,20141029,1336,1364.4,1316,1339.25,132074
CASTROLIND,20141029,417.15,423.2,410.1,413.45,317081
CCCL,20141029,6.25,6.25,5.8,5.95,45526
CCL,20141029,134,140.3,133.1,134.1,3345323
CEATLTD,20141029,910.4,912.8,864.15,872.55,524931
CEBBCO,20141029,19.25,19.45,18.45,18.65,25607
CELEBRITY,20141029,18,18.5,16.65,18.15,17837
CELESTIAL,20141029,29.2,29.5,28.6,28.95,78303
CENTENKA,20141029,159.7,161.75,159.3,160.2,13927
CENTEXT,20141029,1.95,1.95,1.8,1.85,15301
CENTRALBK,20141029,64.65,65,63.8,64.7,506766
CENTUM,20141029,514,535.5,504.95,532.45,76183
CENTURYPLY,20141029,122.45,130,122.15,126.8,668425
CENTURYTEX,20141029,525,530,517.3,521.8,532298
CERA,20141029,1671,1715,1651.1,1669.25,7247
CEREBRAINT,20141029,11,11,10.5,10.65,4220
CESC,20141029,667.5,678.5,655.55,659.45,458234
CGCL,20141029,215.4,227.8,215.4,221.4,11444
CHAMBLFERT,20141029,62.3,63.1,61.5,61.8,208589
CHEMFALKAL,20141029,103.1,105,101.6,102.15,4859
CHENNPETRO,20141029,102.75,104.5,101.4,101.85,488423
CHESLINTEX,20141029,8.15,8.15,7.3,7.45,12219
CHOLAFIN,20141029,491.95,495,485,491.75,10012
CHROMATIC,20141029,4.6,4.8,4.35,4.7,79421
CIGNITITEC,20141029,485,488.95,480,482.9,8233
CIMMCO,20141029,40.5,42,40.1,42,1383
CINELINE,20141029,11.6,12.5,11.6,12.45,1469
CINEVISTA,20141029,4.25,4.25,4.25,4.25,100
CIPLA,20141029,652.9,658.8,649,656.9,2970820
CLASSIC,20141029,2.15,2.15,2.1,2.1,1351
CLNINDIA,20141029,989.95,996,972.15,985.25,11257
CLUTCHAUTO,20141029,22.35,24,22.35,23.6,19133
CMAHENDRA,20141029,12.1,12.1,11,11.05,3662371
CMC,20141029,1842.6,1890.4,1842.6,1884.75,51923
CNOVAPETRO,20141029,17,17.6,16,16,476
COALINDIA,20141029,356.85,360,354.35,358.8,1915279
COLPAL,20141029,1695.5,1715.05,1680.05,1685.85,111751
COMPUAGE,20141029,172,172,151.9,163.3,2861
COMPUSOFT,20141029,11.35,11.7,11.35,11.4,5952
CONCOR,20141029,1382.8,1397,1362.6,1376.9,38151
CONSOFINVT,20141029,51,51.85,49.6,49.9,2018
CORDSCABLE,20141029,26.5,28.2,26.2,28.05,6453
COREEDUTEC,20141029,10.1,10.55,10.1,10.25,414104
COROENGG,20141029,49,49.8,48.65,48.75,956
COROMANDEL,20141029,319,326.5,316.6,325.15,85196
CORPBANK,20141029,332,334.25,327.5,329.65,32329
COSMOFILMS,20141029,110.5,115.05,110,112.6,58278
COX&KINGS,20141029,283.7,288.4,277.5,279,436859
CPSEETF,20141029,25.58,25.68,25.45,25.57,246943
CREATIVEYE,20141029,4.45,4.45,4.2,4.45,12256
CRISIL,20141029,1810,1836.6,1808,1815.85,48693
CRMFGETF,20141029,2610,2615,2610,2615,5005
CROMPGREAV,20141029,182.75,184,178.4,181.2,5826120
CTE,20141029,6.55,6.55,6.55,6.55,600
CUB,20141029,81.7,82,80.65,81.4,212954
CUBEXTUB,20141029,12,12.2,12,12.2,590
CUMMINSIND,20141029,717.45,731,712.45,725.45,138818
CURATECH,20141029,17.8,20,17.8,17.8,900
CYBERTECH,20141029,42.5,45.2,41.55,44.6,50390
CYIENT,20141029,455,469.8,453,460.45,35276
DAAWAT,20141029,112.1,114.1,112.1,113.65,10199
DABUR,20141029,212,218.5,212,217.95,2025504
DALMIABHA,20141029,418.95,425,408.5,420,43628
DALMIAREF,20141029,130,134.9,129.05,132,154
DALMIASUG,20141029,21.1,21.8,21.05,21.55,5853
DATAMATICS,20141029,90,90.7,83.85,85.75,199685
DBCORP,20141029,357,361,352.65,357.25,12739
DBREALTY,20141029,61,63.9,60.2,62.55,306747
DBSTOCKBRO,20141029,65.35,65.4,65.15,65.3,35595
DCBBANK,20141029,87.7,89.9,86.7,89.4,1200303
DCM,20141029,78,78,77.35,77.85,5041
DCMSHRIRAM,20141029,218.6,218.6,210.55,213,266368
DCW,20141029,24.9,24.95,24,24.25,1416535
DECCANCE,20141029,394.9,395,382.15,390.65,1758
DECOLIGHT,20141029,2.15,2.15,2,2,46830
DEEPAKFERT,20141029,155.25,158.85,150.65,156.95,50413
DEEPAKNTR,20141029,77.95,80,75.5,75.85,77104
DEEPIND,20141029,73.5,73.5,71.7,72.35,20115
DELTACORP,20141029,89.6,90.65,88.3,88.8,831834
DELTAMAGNT,20141029,33.7,33.7,33.7,33.7,150
DEN,20141029,170,175,169.15,171.05,155188
DENABANK,20141029,63.85,63.85,61.8,62.45,848368
DENORA,20141029,165,169.5,163,164.3,2947
DHAMPURSUG,20141029,47.5,47.5,45.1,46.8,311681
DHANBANK,20141029,44.75,45.6,44.7,45.3,348256
DHANUKA,20141029,495,505,480.5,489.2,29010
DHARSUGAR,20141029,20.8,22.15,20.25,21.35,711
DHFL,20141029,357.95,366.4,357,363.05,419466
DHUNINV,20141029,90,101,90,97.55,424
DIAPOWER,20141029,127.5,128.75,125.45,126.25,73132
DICIND,20141029,384.25,427,384.25,409.45,73948
DIGJAM,20141029,7.2,7.3,7,7.05,174352
DISHMAN,20141029,159.6,163.25,158.4,159.95,588688
DISHTV,20141029,56,58.7,55.85,57.35,10687781
DIVISLAB,20141029,1823,1833.35,1801.15,1816.8,182387
DLF,20141029,112.1,119.6,110.1,118.15,21950011
DLINKINDIA,20141029,124,126.95,123,123.45,29904
DOLPHINOFF,20141029,180.9,183.35,175.95,177.05,369690
DONEAR,20141029,19.95,19.95,19.2,19.2,1405
DPSCLTD,20141029,19,21,19,20.3,22801
DPTL,20141029,91.15,97.2,91.15,94.15,13615
DQE,20141029,23.85,24.3,23.6,23.8,21760
DRDATSONS,20141029,14.35,14.35,13.55,13.75,406837
DREDGECORP,20141029,445.45,455,440,445,46418
DRREDDY,20141029,3076.5,3120,2997.2,3045.6,692735
DSKULKARNI,20141029,98.05,99.9,95,95.35,40062
DUNCANSLTD,20141029,26.75,26.75,26.45,26.45,5558
DWARKESH,20141029,32.8,33,31.85,32.65,3127
DYNAMATECH,20141029,1979,2022.9,1930,1974.35,6406
DYNATECH,20141029,3.15,3.4,3.1,3.4,82551
EASTSILK,20141029,2.1,2.2,2.1,2.1,3466
EASUNREYRL,20141029,61.75,62,60,60.75,18744
ECEIND,20141029,114.95,120,110.95,112.05,871
ECLERX,20141029,1352,1352.3,1346,1351.55,74505
EDELWEISS,20141029,55.95,55.95,54.45,54.85,389041
EDL,20141029,35.45,35.45,33.35,34.7,5483
EDUCOMP,20141029,27.2,27.95,26.9,27.35,162865
EICHERMOT,20141029,12415,12750,12371,12596.35,66128
EIDPARRY,20141029,217.9,221.35,213.6,215.25,74496
EIHAHOTELS,20141029,194,194.9,191.3,193.15,836
EIHOTEL,20141029,100.9,102.8,100.1,102.35,235282
EIMCOELECO,20141029,339,347.6,332,347.4,1105
EKC,20141029,14.3,15,14.3,14.65,75066
ELDERPHARM,20141029,176.55,178.75,175.75,176.45,22488
ELECON,20141029,50.75,53.5,49.85,52.05,514571
ELECTCAST,20141029,20.5,20.65,19,19.7,1040337
ELECTHERM,20141029,21,21,19.5,19.5,300
ELFORGE,20141029,7.4,7.7,7.1,7.7,1699
ELGIEQUIP,20141029,123,126.6,123,123.75,26331
ELGIRUBCO,20141029,30.85,31,29.9,29.9,4347
EMAMIINFRA,20141029,35.45,36,34.9,35,11178
EMAMILTD,20141029,762,785,735.1,760.8,288474
EMCO,20141029,38.25,39.6,38.1,38.9,171832
EMKAY,20141029,51.2,55.9,51.2,53.95,45546
EMMBI,20141029,15.25,15.4,14.6,14.7,32084
EMPEESUG,20141029,4,4.2,4,4.05,5853
ENERGYDEV,20141029,18.4,19,18,18.2,1029
ENGINERSIN,20141029,262.5,266.55,261.1,263.7,286128
ENIL,20141029,475,485,472.15,479.65,5648
ENTEGRA,20141029,3.9,3.95,3.9,3.95,2782
EON,20141029,35.85,35.85,33,34,24044
ERAINFRA,20141029,10.95,11,10.75,10.9,496084
EROSMEDIA,20141029,238.9,242.8,237.25,241.35,270992
ESABINDIA,20141029,666,703,666,689.5,8194
ESCORTS,20141029,173,174.25,168.2,169.3,2587562
ESL,20141029,5.25,5.3,5.1,5.25,555302
ESSAROIL,20141029,121.05,123,120.3,120.75,232217
ESSARPORTS,20141029,101.85,102,98.35,99.65,57308
ESSARSHPNG,20141029,22.95,22.95,22.6,22.6,51913
ESSDEE,20141029,360.35,369.95,355.6,357.25,104010
ESSELPACK,20141029,117.65,117.9,114.5,115.55,80278
ESTER,20141029,23.25,23.25,22.95,23.05,13644
EUROCERA,20141029,6.7,6.7,6.45,6.45,252
EUROTEXIND,20141029,28.9,30,28.25,29.9,1189
EVEREADY,20141029,119.95,125.95,118.7,124.8,1058175
EVERESTIND,20141029,256.35,258.05,252.45,256.05,14462
EVERONN,20141029,34.25,34.75,33.75,34.3,15925
EXCELCROP,20141029,1148.95,1157,1095,1110.65,7263
EXCELINDUS,20141029,300,305,295,297.75,25509
EXCELINFO,20141029,17.2,17.35,16.2,17,9234
EXIDEIND,20141029,156.2,157.75,153.25,154.55,2267792
FACT,20141029,28.7,30.4,28.7,29.65,31012
FAGBEARING,20141029,2900.05,3130,2900.05,3046.75,68866
FARMAXIND,20141029,1.05,1.05,0.95,1,120605
FCEL,20141029,10.75,10.95,10.5,10.75,911836
FCSSOFT,20141029,0.35,0.4,0.35,0.35,304483
FDC,20141029,156.5,165.55,156.5,160.4,309091
FEDDERLOYD,20141029,70.3,72.5,69.25,69.5,99153
FEDERALBNK,20141029,140.1,140.95,138.55,139.05,2325538
FIEMIND,20141029,685.05,696.9,679.5,680.7,38309
FILATEX,20141029,34.3,35.6,34.25,35.4,8311
FINANTECH,20141029,186,191.35,181,182.5,682515
FINCABLES,20141029,223.5,225,220,220.8,335139
FINPIPE,20141029,319,328.1,319,326.1,43095
FIRSTWIN,20141029,3.6,3.6,3.6,3.6,5
FLEXITUFF,20141029,228.75,229.8,225,229.45,25356
FLFL,20141029,92.5,95.45,92.05,92.85,54300
FMGOETZE,20141029,308.5,312,300.55,305.8,9642
FMNL,20141029,11.3,11.5,11.05,11.15,1642
FORTIS,20141029,120,121.8,120,120.85,207728
FOSECOIND,20141029,912.05,927.5,911.7,912.15,851
FRL,20141029,111.15,112.2,109.35,110.85,349543
FRLDVR,20141029,55.5,55.5,54.55,54.65,426
FSL,20141029,38.65,38.95,37.6,37.85,1189025
GABRIEL,20141029,82,82.5,81,81.4,293228
GAEL,20141029,55.7,57.9,55.7,57.25,51236
GAIL,20141029,497.9,504,489.15,501.85,1318373
GAL,20141029,40.3,40.95,40,40.85,9178
GALLANTT,20141029,22.1,22.5,22,22,23859
GALLISPAT,20141029,376.75,378.6,376,376.5,46029
GAMMNINFRA,20141029,13.55,13.9,13.2,13.65,340801
GAMMONIND,20141029,34.55,35.85,34.2,34.4,310056
GANDHITUBE,20141029,191.8,194,187.35,191.85,3218
GANESHHOUC,20141029,140.4,141.8,138.05,139.3,10406
GARDENSILK,20141029,37.2,37.8,37,37.7,15859
GARWALLROP,20141029,156.35,161.35,156,160.1,42600
GATI,20141029,207.3,212.65,194,199.55,2951560
GAYAPROJ,20141029,146.9,146.9,136.65,140.35,20572
GDL,20141029,269,279.75,267,273.2,357407
GEECEE,20141029,36.45,36.45,35.2,35.25,182
GEINDSYS,20141029,26,26.25,23.15,25.6,3918
GEMINI,20141029,1.95,2,1.95,1.95,45581
GENESYS,20141029,69.9,70.9,65.5,66.6,6536
GENUSPOWER,20141029,27.6,28.9,27.2,27.7,125162
GEOJITBNPP,20141029,37.3,38.3,37.25,37.45,78011
GEOMETRIC,20141029,130.7,132.95,129.5,130.55,156292
GESHIP,20141029,386.8,401.3,386.8,395.25,102504
GHCL,20141029,86.75,87.5,84.25,84.85,129845
GICHSGFIN,20141029,166.9,167.7,165.55,166,166197
GILLANDERS,20141029,66.2,67,64.3,65.3,11233
GILLETTE,20141029,2815.5,2846.45,2789.9,2801.95,5007
GINNIFILA,20141029,13,13,12.65,12.65,41585
GIPCL,20141029,87.75,87.75,85.25,86.35,28393
GITANJALI,20141029,57.7,59.1,57.3,57.7,529465
GKB,20141029,43.25,43.35,40.6,41.75,3626
GKWLIMITED,20141029,405.05,412.1,405.05,411.55,188
GLAXO,20141029,2709.95,2710,2665,2679.5,10936
GLENMARK,20141029,726,730.9,706.55,714.95,607033
GLFL,20141029,2.35,2.6,2.35,2.6,376
GLOBALVECT,20141029,73.35,74.1,70.2,74.1,15440
GLOBOFFS,20141029,467,484.9,465,478.75,28643
GLOBUSSPR,20141029,74.5,75.65,73.6,73.8,58142
GLODYNE,20141029,4.45,4.45,4.45,4.45,11969
GMBREW,20141029,96.8,98,96.6,96.8,6604
GMDCLTD,20141029,152.85,153.7,151,152.8,139228
GMRINFRA,20141029,20.95,21.05,20.7,20.85,12900768
GNFC,20141029,85.8,87.25,84.95,85.35,75895
GOACARBON,20141029,81.7,84.5,80.8,82.2,38375
GODFRYPHLP,20141029,2820.05,2870,2801.25,2847.95,2111
GODREJCP,20141029,925,956.4,925,940.1,311117
GODREJIND,20141029,291.85,294.8,290.65,293.55,312029
GODREJPROP,20141029,238.45,241.95,236.1,239.55,98594
GOKEX,20141029,63,66.4,63,64.2,17854
GOKUL,20141029,20.1,20.1,17.6,18.95,1559
GOLDBEES,20141029,2492,2493,2482,2486.75,19176
GOLDENTOBC,20141029,23.6,25.5,23,23.4,49503
GOLDIAM,20141029,29.5,29.5,28.2,28.45,2882
GOLDINFRA,20141029,10.95,11.45,10.7,11.1,14941
GOLDSHARE,20141029,2490,2497,2476.2,2483.25,1705
GOLDTECH,20141029,7.5,7.5,7.1,7.3,5035
GPIL,20141029,147.65,154.3,147.65,150.85,17989
GPPL,20141029,162.15,163.75,158.15,159.05,685938
GRANULES,20141029,811.4,841.8,806.05,825.8,285262
GRAPHITE,20141029,92.05,94,91.35,92.35,29714
GRASIM,20141029,3400,3456.55,3340.2,3448.35,213566
GRAVITA,20141029,88.15,96.2,88,92.75,592445
GREAVESCOT,20141029,127.05,130.25,127.05,129.45,264462
GREENFIRE,20141029,1.35,1.35,1.35,1.35,1110
GREENPLY,20141029,972,1000,966,975.4,1998
GREENPOWER,20141029,12,12.2,11.8,11.95,50658
GRINDWELL,20141029,526.95,527,506.6,508.4,9777
GRUH,20141029,203.05,207.4,201.4,205.65,400804
GSCLCEMENT,20141029,33.25,34.5,33.25,33.4,35601
GSFC,20141029,117.5,121.4,116,120.8,2741464
GSKCONS,20141029,5324.95,5400,5233,5371.9,8848
GSPL,20141029,101.45,102,96.95,97.35,1418481
GSS,20141029,30.8,31.35,29.75,30.15,7668
GTL,20141029,20.85,21.35,20.85,21.05,144910
GTLINFRA,20141029,2.95,2.95,2.8,2.8,640793
GTNIND,20141029,12.4,14.9,12.4,14.6,1415
GTNTEX,20141029,9.65,10.5,9.65,10,894
GTOFFSHORE,20141029,95.75,98,95.25,95.75,109040
GUFICBIO,20141029,17.5,18,17.5,17.8,70390
GUJALKALI,20141029,196.4,198.35,192.7,193.5,30860
GUJAPOLLO,20141029,117.15,117.15,115,115.15,3420
GUJFLUORO,20141029,732.15,749,728,737.1,127759
GUJNRECOKE,20141029,7.75,7.85,7.65,7.7,1421287
GUJNREDVR,20141029,3.85,3.95,3.8,3.85,30908
GUJRATGAS,20141029,480,486,478.2,483.15,45128
GULFCORP,20141029,161.05,178,161.05,175.55,42711
GULFOILLUB,20141029,318.5,328.9,313.1,324.45,38132
GVKPIL,20141029,10.2,10.35,9.8,10.1,9580053
HANUNG,20141029,19.3,19.95,19.15,19.7,7568
HARITASEAT,20141029,136,140,132,132.25,4572
HARRMALAYA,20141029,67.5,67.5,65,65.35,23123
HATHWAY,20141029,302,309.45,300.25,302.4,11002
HATSUN,20141029,325.95,326,314,315.75,4409
HAVELLS,20141029,268.55,280.4,268,279.5,2373672
HBLPOWER,20141029,18.5,20,18.5,19.55,64954
HBSTOCK,20141029,16.1,16.85,15.8,16.25,1062
HCC,20141029,30.85,31.1,29.8,30.1,4171588
HCIL,20141029,29,29.3,28.3,28.35,20312
HCL-INSYS,20141029,77.55,78.2,72.9,73.55,1549137
HCLTECH,20141029,1495.35,1519,1495.35,1512,1315532
HDFC,20141029,1053.5,1057.05,1037.95,1048.6,1995790
HDFCBANK,20141029,900.2,902.5,890,891.55,1974047
HDFCMFGETF,20141029,2581.55,2591.8,2575,2577.5,732
HDIL,20141029,76.1,77.25,74.1,76.75,14734713
HEG,20141029,300,303.4,294.25,299.4,30287
HEIDELBERG,20141029,86.2,88.9,85.5,88.3,633304
HELIOSMATH,20141029,100.45,114,98.2,108.05,1585505
HERCULES,20141029,196,203,193.6,196.05,411411
HERITGFOOD,20141029,335,335.7,325.95,330.35,18795
HEROMOTOCO,20141029,3104.9,3108.6,3027.1,3037.85,815016
HEXATRADEX,20141029,25.45,25.45,24.1,25.35,1058
HEXAWARE,20141029,188.65,191.85,187.05,190.65,2115073
HFCL,20141029,18.65,19.2,18.15,18.45,5429902
HGS,20141029,658.35,668,647,655.2,9288
HIKAL,20141029,692.1,706.5,688,697.4,3895
HIL,20141029,671.95,672,658,667.9,6301
HILTON,20141029,18.75,19.65,18.25,18.35,3351
HIMATSEIDE,20141029,94,99.8,92.2,96.45,6846451
HINDALCO,20141029,148.2,158.3,148.2,156.9,12809507
HINDCOMPOS,20141029,662,699,662,674,490
HINDCOPPER,20141029,80.8,83.45,80.5,82.45,290060
HINDDORROL,20141029,13.7,14,13.15,13.55,23728
HINDMOTORS,20141029,9.25,9.4,8.9,9.05,385993
HINDNATGLS,20141029,133.35,139.5,133,134.65,502
HINDOILEXP,20141029,62.2,63.4,58.85,60,2040301
HINDPETRO,20141029,522.3,527.7,517.3,519.85,1632651
HINDSYNTEX,20141029,11.9,11.9,10.8,10.95,602
HINDUJAFO,20141029,46.5,49.1,46.5,49.1,370
HINDUJAVEN,20141029,307,316,307,311.9,50036
HINDUNILVR,20141029,722,726.95,712.8,723.95,962919
HINDZINC,20141029,171,172.65,168.7,171.85,1199070
HIRECT,20141029,51.1,56,51.05,55.2,20199
HITACHIHOM,20141029,585.35,612,585.35,602.3,162425
HITECHGEAR,20141029,200.9,205,198,199.2,18613
HITECHPLAS,20141029,99.45,104.1,98.6,102.55,13054
HMT,20141029,39.5,40.45,38.3,39.55,927556
HMVL,20141029,171.35,174,169.95,173.55,23949
HNGSNGBEES,20141029,2049,2049,2049,2049,30
HOCL,20141029,25.1,25.4,24.55,24.7,55169
HONAUT,20141029,5262.25,5354,5200,5239.2,1933
HONDAPOWER,20141029,826.1,850,815,830.65,8638
HOTELEELA,20141029,21.85,22.25,21.55,21.6,180626
HOTELRUGBY,20141029,5.25,5.25,5.25,5.25,2027
HOVS,20141029,161.25,164.85,153.1,157.45,87302
HSIL,20141029,386.9,395.75,384.15,386,56565
HTMEDIA,20141029,109.9,114.2,108,113.2,214068
HUBTOWN,20141029,110.05,112.1,109.7,110.25,19549
HYDROS&S,20141029,205,206.55,205,206.55,3465
IBIPL,20141029,4,4.1,3.85,3.95,1843619
IBPOW,20141029,12.3,12.7,11.8,12,1661908
IBREALEST,20141029,64.5,66.9,64.5,66.35,7916782
IBSEC,20141029,24.9,25.1,24.3,24.4,494572
IBULHSGFIN,20141029,400,402.9,391,397.9,1087972
IBWSL,20141029,17,17,17,17,32962
ICICIBANK,20141029,1612.95,1612.95,1595.7,1605.85,1904476
ICIL,20141029,186,186,172.25,176.7,18082
ICNX100,20141029,83.7,83.7,81.7,81.7,95
ICRA,20141029,2587.5,2639.95,2532.7,2576.55,2127
ICSA,20141029,4.05,4.15,4,4.05,24385
IDBI,20141029,68.55,68.9,66.6,67.85,2250472
IDBIGOLD,20141029,2563,2600,2563,2600,294
IDEA,20141029,155.85,159.95,155.65,159.35,2055989
IDFC,20141029,146.85,146.95,143.55,145.1,3784132
IFBAGRO,20141029,374,389,365.2,377.05,85671
IFBIND,20141029,347.65,364,335.45,355,405354
IFCI,20141029,35.8,36,35.3,35.55,3383317
IFGLREFRAC,20141029,179,204,172,201.9,517419
IGARASHI,20141029,329.6,335.5,316.2,318.45,311712
IGL,20141029,388.95,390.2,379.1,386.25,382179
IGOLD,20141029,2592,2633,2565.5,2569.7,541
IGPL,20141029,67.9,67.95,63.35,65,24416
IIFL,20141029,161.65,169.8,160.15,166.55,266704
IIFLNIFTY,20141029,827,827,825,825,11
IL&FSENGG,20141029,65.95,69.8,64.1,66.6,865624
IL&FSTRANS,20141029,182,184.8,179,179.75,196204
IMFA,20141029,224,249,220,226.1,33164
IMPAL,20141029,710.15,710.15,696.5,699.4,3136
IMPEXFERRO,20141029,3.9,4,3.8,3.85,29420
INDBANK,20141029,5.6,5.75,5.35,5.65,39954
INDHOTEL,20141029,104,107.5,103.9,105.2,1248078
INDIACEM,20141029,108.45,108.5,104.2,105.2,3026531
INDIAGLYCO,20141029,125.65,126.95,121.75,122.45,87846
INDIANB,20141029,167,168.9,166,167.7,133200
INDIANCARD,20141029,124.65,125,121.3,122.75,2777
INDIANHUME,20141029,308.2,309,298,305.95,15936
INDLMETER,20141029,36.1,36.1,33.65,33.65,550
INDNIPPON,20141029,355.1,374.2,355.05,369,9571
INDOCO,20141029,289.6,290.7,284,285.25,42803
INDORAMA,20141029,23.25,24.3,23.25,24,18763
INDOSOLAR,20141029,5.9,6.05,5.9,5.9,109710
INDOTECH,20141029,192,204.8,192,201.6,14783
INDOTHAI,20141029,17.25,17.25,16.9,16.9,3
INDOWIND,20141029,4.15,4.45,4.15,4.35,44529
INDRAMEDCO,20141029,50.45,51.85,50.2,51.15,48647
INDSWFTLAB,20141029,33.3,34.45,32.9,33.3,77876
INDSWFTLTD,20141029,8,8.2,7.85,8.15,2216
INDTERRAIN,20141029,424.95,447,400.05,415.4,49683
INDUSINDBK,20141029,702,703.75,689.55,692.35,890168
INFINITE,20141029,175.75,186.55,175.7,180.1,91188
INFODRIVE,20141029,4.2,4.2,4.2,4.2,13276
INFOMEDIA,20141029,3.3,3.65,3.3,3.5,11372
INFRABEES,20141029,329.99,329.99,325,326.99,364
INFRATEL,20141029,293,293,285.55,290.05,909860
INFY,20141029,3812.95,3892.7,3812.95,3881.45,1028667
INGERRAND,20141029,923.7,924.9,871,884.85,135308
INGVYSYABK,20141029,670,675,620.15,623.55,384019
INIFTY,20141029,82.5,83.9,82,83.17,252
INNOIND,20141029,15.5,16,15.25,15.55,1321
INOXLEISUR,20141029,170.7,174.4,170.7,172.3,79587
INSECTICID,20141029,804.4,805,760,776.65,71814
INVENTURE,20141029,9.7,10.6,9.7,10.5,3743
IOB,20141029,61.05,61.4,59.25,59.55,1347849
IOC,20141029,358,361.7,354,355.9,1187246
IOLCP,20141029,60,60.85,58,59.4,38433
IPAPPM,20141029,303.75,307.95,298.1,298.8,18940
IPCALAB,20141029,746.4,748.95,725,732.35,110016
IPRINGLTD,20141029,62,67,60.6,65.6,1562
IRB,20141029,254,256.75,252.1,254.15,3231502
ISFT,20141029,52.2,52.3,49.95,51.5,40810
ISMTLTD,20141029,20,20.6,19.8,19.9,60294
ITC,20141029,352.9,355,350.3,354.45,4595462
ITDCEM,20141029,470.6,480.25,470,470.25,7617
ITI,20141029,30,30,28.7,29.35,431550
IVC,20141029,20.55,20.55,19.85,20.05,315650
IVP,20141029,54.65,56.95,54.65,54.9,94
IVRCLINFRA,20141029,15.9,16.8,15.9,16.65,1440396
J&KBANK,20141029,141.95,142,137.65,138.6,327863
JAGRAN,20141029,129.7,130.7,126.15,128.25,539255
JAGSNPHARM,20141029,22.05,26.4,21.7,26.25,108719
JAIBALAJI,20141029,17.5,18.35,17.25,18,10466
JAICORPLTD,20141029,94,95.65,93.15,93.55,1999962
JAIHINDPRO,20141029,17.8,17.8,17.4,17.5,735
JAMNAAUTO,20141029,141,142.85,136,136.45,4755
JAYAGROGN,20141029,136.05,143.9,136.05,143.2,20778
JAYBARMARU,20141029,170,178.8,170,175.6,119369
JAYNECOIND,20141029,9.95,10.1,9.9,9.95,35192
JAYSREETEA,20141029,91.3,92.8,90.45,91.85,65664
JBCHEPHARM,20141029,231.25,236.7,226.4,227.75,201959
JBFIND,20141029,141.5,145.5,141.5,143.05,37072
JBMA,20141029,271,284,265.05,282.4,31351
JCTEL,20141029,0.65,0.65,0.6,0.6,11201
JENSONICOL,20141029,5.25,5.25,5.25,5.25,32932
JETAIRWAYS,20141029,233.7,235.4,230.1,231.95,337820
JEYPORE,20141029,80,80,78,78,107
JHS,20141029,8.1,8.4,8.1,8.15,2639
JIKIND,20141029,1.05,1.1,1.05,1.1,5650
JINDALPHOT,20141029,212.1,214.95,202.15,203.45,2483
JINDALPOLY,20141029,313.7,318.1,310.25,311.15,188785
JINDALSAW,20141029,78.65,79.1,76.75,77,793656
JINDALSTEL,20141029,151,157.85,149.85,156.85,8716475
JINDCOT,20141029,13,13.45,12.95,13.05,98208
JINDRILL,20141029,220.05,225.8,220.05,221.5,2978
JINDWORLD,20141029,113.1,119.4,113,113,2150
JISLDVREQS,20141029,57.1,58.25,56,57.1,24375
JISLJALEQS,20141029,84.8,86.5,84.8,85.45,1036086
JKCEMENT,20141029,559.95,572,555.75,563.1,19394
JKIL,20141029,314.65,328,314.25,322.35,9425
JKLAKSHMI,20141029,350.85,362,349.6,357.05,328182
JKPAPER,20141029,31.25,31.25,30.25,30.5,33217
JKTYRE,20141029,502.4,509.5,495.1,499.1,733716
JMCPROJECT,20141029,143,143.05,136.6,139.65,3366
JMFINANCIL,20141029,45,46,44.1,45.75,1669114
JMTAUTOLTD,20141029,129,136,125.1,132.65,18232
JOCIL,20141029,157,157,142,142.85,2716
JPASSOCIAT,20141029,30.1,30.4,29.85,30.15,15409555
JPINFRATEC,20141029,20.85,21.5,20.45,21.25,1872619
JPOLYINVST,20141029,140.45,145.8,139.1,139.5,1090
JPPOWER,20141029,12.55,12.7,12.4,12.6,3720898
JSL,20141029,34,34,33.3,33.45,57654
JSWENERGY,20141029,78.1,78.4,76.25,78.15,1057890
JSWHL,20141029,882,918,882,912.55,46842
JSWSTEEL,20141029,1215.1,1254.95,1206.85,1247.9,506748
JUBILANT,20141029,141.6,151.7,141.6,146.25,956227
JUBLFOOD,20141029,1290.1,1335.95,1271.15,1301.95,153359
JUBLINDS,20141029,86,89.95,86,88.9,2668
JUNIORBEES,20141029,173.05,174,173,173.56,9039
JUSTDIAL,20141029,1388,1475,1385,1463,1465537
JVLAGRO,20141029,17.5,18.2,17.4,17.7,57347
JYOTHYLAB,20141029,239.25,245.35,239.25,241.5,69422
JYOTISTRUC,20141029,40.15,41.4,40.15,40.65,498937
KABRAEXTRU,20141029,70.5,72.35,68.65,70.95,26551
KAJARIACER,20141029,598.8,609.9,592.25,606.25,118686
KAKATCEM,20141029,110.05,113.5,108.6,110,910
KALINDEE,20141029,96,96,93,93.75,17666
KALPATPOWR,20141029,159.3,170.6,157,164.6,238544
KALYANIFRG,20141029,261.15,261.15,261.15,261.15,20
KAMATHOTEL,20141029,75,80.8,73.5,77.75,347
KANANIIND,20141029,8.8,9,8.3,9,1144
KANORICHEM,20141029,46.15,48.25,46.15,48,55535
KANSAINER,20141029,1959.9,1962.8,1906.05,1916.05,19535
KARMAENG,20141029,18.2,18.2,18,18.2,853
KARURKCP,20141029,47.1,49.9,47,49.9,1330
KARURVYSYA,20141029,542,543.95,535.3,541.65,48675
KAUSHALYA,20141029,5.75,5.9,5.3,5.4,7937
KAVVERITEL,20141029,18.2,18.25,17.75,18.25,2790
KBIL,20141029,3660.05,3850,3660.05,3800.6,232
KCP,20141029,49.75,50.75,49.05,49.35,47025
KCPSUGIND,20141029,20.6,21.35,20.45,20.45,35005
KEC,20141029,107.75,109.9,107.75,109.35,184598
KECL,20141029,33.35,34.8,32.5,34.15,29451
KEI,20141029,33.5,33.6,32.2,33.1,45245
KEMROCK,20141029,35.2,35.2,32.45,32.85,16902
KERNEX,20141029,58.5,59.5,58.1,59.15,17821
KESARENT,20141029,28,30.1,28,30.1,268
KESORAMIND,20141029,126,126.45,124.1,124.75,163568
KGL,20141029,1.3,1.35,1.25,1.3,180665
KHAITANELE,20141029,69,71.9,68,70,293
KHAITANLTD,20141029,12.15,12.15,11.55,11.6,592
KICL,20141029,1244.7,1244.7,1206,1213.2,375
KIL,20141029,53.1,57,53,55.2,37869
KILITCH,20141029,26.25,27.2,26.2,26.5,1976
KIRIINDUS,20141029,125.65,126.1,122.1,124.8,25187
KIRLOSBROS,20141029,268,274.9,259.95,266.35,11444
KIRLOSENG,20141029,255.05,258,252.2,256.2,12393
KIRLOSIND,20141029,580.65,608,580.65,601.8,753
KITEX,20141029,471,473.9,468.05,469.7,47963
KKCL,20141029,1750.05,1760,1732.05,1749.55,1982
KLRF,20141029,22.05,24.95,22.05,23.75,1050
KMSUGAR,20141029,3.3,3.35,3.2,3.25,10513
KNRCON,20141029,276,278,274.25,276.1,35795
KOHINOOR,20141029,45.45,46.3,45.45,45.95,24414
KOKUYOCMLN,20141029,64.8,65.8,62.8,63.05,48171
KOLTEPATIL,20141029,188,190,186.45,187.85,69270
KOPRAN,20141029,62.7,64.2,61.4,61.75,527716
KOTAKBANK,20141029,1087,1087.4,1070.7,1079.95,1154239
KOTAKGOLD,20141029,2496.9,2504,2486.15,2490.25,1360
KOTAKNIFTY,20141029,819.45,822,815.25,821.51,134303
KOTAKPSUBK,20141029,387.5,391.95,381.95,384.4,31537
KOTARISUG,20141029,8.6,8.85,8.5,8.7,1175
KOTHARIPET,20141029,13.4,13.45,12.25,12.95,7670
KOTHARIPRO,20141029,239.35,244,230,237.3,8678
KOVAI,20141029,423.05,429.9,423,426.9,1798
KPIT,20141029,165.75,165.75,163.2,164.95,425783
KPRMILL,20141029,313,315.8,304,305.4,26534
KRBL,20141029,97.55,98.95,95.7,96.9,184315
KRISHNAENG,20141029,0.85,0.85,0.85,0.85,1223
KRITIIND,20141029,8.3,8.6,8.2,8.3,4701
KSBPUMPS,20141029,516,535,516,530.85,3313
KSCL,20141029,913.45,923.95,895,916.6,84040
KSE,20141029,361.05,389.9,361,381,170
KSERASERA,20141029,13.05,13.3,13,13,3074233
KSK,20141029,65.55,68.9,65.2,66.7,158803
KSL,20141029,167.85,172.2,163,168.95,689670
KTIL,20141029,328.15,333,323.3,325.85,3457
KTKBANK,20141029,119.45,119.45,117,117.5,1035441
KWALITY,20141029,47.4,47.4,45.8,45.9,307948
L&TFH,20141029,68.7,68.9,68.05,68.25,1681078
LAKPRE,20141029,46.6,48,45.65,46.2,254
LAKSHMIEFL,20141029,15.4,15.8,14.5,14.7,77321
LAKSHMIFIN,20141029,25,25,25,25,4
LAKSHMIMIL,20141029,2160,2177,2150,2151,39
LAKSHVILAS,20141029,75.25,76.2,75.25,75.65,226589
LANCOIN,20141029,59.5,61.4,58,60.7,488599
LAOPALA,20141029,350.95,352,347,348.25,14799
LAXMIMACH,20141029,3872.1,3939.95,3872.1,3891.05,14038
LCCINFOTEC,20141029,0.35,0.45,0.35,0.4,11101
LGBBROSLTD,20141029,654.05,664,652.3,654.3,6244
LGBFORGE,20141029,5.25,5.25,4.95,5.05,190834
LIBERTSHOE,20141029,278.1,286.55,277,280.35,188804
LICHSGFIN,20141029,340.2,341.55,334.6,339.2,1855133
LINDEINDIA,20141029,393.05,408.15,388.7,402.45,19710
LIQUIDBEES,20141029,1000,1003.99,999.99,1000.01,638005
LITL,20141029,6.8,7,6.65,6.7,10516992
LLOYDELENG,20141029,171.6,176.4,170.4,172.05,450016
LML,20141029,9.4,9.5,9.15,9.45,329825
LOGIXMICRO,20141029,18.2,18.2,18.2,18.2,18830
LOKESHMACH,20141029,37.6,39.5,36.3,37.15,2421
LOTUSEYE,20141029,9,10,9,9.9,22538
LOVABLE,20141029,369.4,376,366,368.3,107461
LPDC,20141029,5.45,5.6,5.45,5.6,9952
LT,20141029,1590,1590,1566.6,1577.2,876027
LUMAXAUTO,20141029,35.05,36.7,35.05,36.6,2018
LUMAXIND,20141029,361.7,374.7,335,364.5,53072
LUMAXTECH,20141029,252.9,254.9,249.4,250.75,10148
LUPIN,20141029,1365,1375,1346.75,1356.4,817502
LYKALABS,20141029,21.9,21.95,21.6,21.95,131949
LYPSAGEMS,20141029,68,68.9,65.5,66.35,26393
M&M,20141029,1288,1313.95,1283.3,1298.35,890678
M&MFIN,20141029,289.4,291,284.75,286.8,725647
M100,20141029,12.04,12.04,11.92,11.98,32619
M50,20141029,76.41,77,76,76.6,11140
MAANALU,20141029,34,34,32,32.05,164
MADHAV,20141029,35,35.2,35,35.15,850
MADHUCON,20141029,35.6,37.35,35.6,37.35,192797
MADRASFERT,20141029,18.25,18.5,18.05,18.05,5836
MAGMA,20141029,117.8,119,116,117.4,22588
MAGNUM,20141029,4.9,4.9,4.6,4.6,4791
MAHABANK,20141029,42.85,42.85,41.65,42.05,136707
MAHINDCIE,20141029,182,184.4,175.8,176.5,114449
MAHINDUGIN,20141029,463.75,470.9,449.25,460.5,11066
MAHLIFE,20141029,485.9,493.3,481.25,486.9,19727
MAHSCOOTER,20141029,920,936,920,929.2,5236
MAHSEAMLES,20141029,313.6,320.9,313,314.35,44282
MAITHANALL,20141029,164,173,164,173,1472
MAKE,20141029,574,591,560.8,582,72722
MALUPAPER,20141029,11,11.25,11,11.25,109
MALWACOTT,20141029,11.6,11.6,11.6,11.6,100
MANAKSIA,20141029,107.5,114.15,106.4,110.7,151925
MANALIPETC,20141029,13.85,14.5,13.85,14,142188
MANAPPURAM,20141029,32.45,32.65,31,31.8,6213340
MANDHANA,20141029,256,260,250.35,250.85,13783
MANGALAM,20141029,20.8,20.8,19.5,19.8,23228
MANGCHEFER,20141029,88.65,90,88,88.45,28927
MANGLMCEM,20141029,265,265.7,256.25,262.85,261753
MANGTIMBER,20141029,9.6,9.6,9.6,9.6,50
MANINDS,20141029,69.45,73.6,67.8,71.6,1295118
MANINFRA,20141029,23,23.45,22.75,23.05,24281
MANJEERA,20141029,50.2,58,50.2,52.1,1182
MANJUSHREE,20141029,376,396,372.1,392.45,40547
MANUGRAPH,20141029,32.1,32.15,30.5,31.5,3714
MARALOVER,20141029,23.1,24.6,22.2,23.1,5428
MARG,20141029,11.8,12.45,11.8,12.45,22970
MARICO,20141029,299.8,319.5,296.2,309.85,1044173
MARKSANS,20141029,59.8,64.9,59.8,64.05,9629305
MARUTI,20141029,3166,3219,3145.4,3205.4,228343
MASTEK,20141029,263.7,264.35,257.15,258.45,87324
MAWANASUG,20141029,10.05,11.1,10,10.25,3698
MAX,20141029,329.1,354,328.6,351.7,356418
MAXWELL,20141029,27.7,27.9,27,27.2,143045
MAYURUNIQ,20141029,429.35,436,425.1,428.55,16193
MBECL,20141029,95.55,96.5,93.5,94.3,60624
MBLINFRA,20141029,339.9,349.65,328.5,332.3,42943
MCDHOLDING,20141029,31.25,33,31.25,32.1,3616
MCDOWELL-N,20141029,2695,2714.9,2675,2688.85,268821
MCLEODRUSS,20141029,253.5,258.45,253.1,254.8,343730
MCX,20141029,821.9,829.85,810.1,824.4,371435
MEGASOFT,20141029,7.8,8,7.55,8,17449
MEGH,20141029,24.4,24.95,23.35,23.7,1257142
MELSTAR,20141029,7.55,7.55,7.55,7.55,3000
MERCATOR,20141029,26.8,27.5,26.75,27.25,378461
MERCK,20141029,830.1,844,830.1,832.3,9057
METKORE,20141029,7.5,7.7,7.35,7.4,3250
MGOLD,20141029,2576,2600,2576,2578.55,102
MHRIL,20141029,289.6,290.3,287.4,288.85,30297
MIC,20141029,3.55,3.55,3.4,3.45,30624
MICROSEC,20141029,79.15,82.5,77,77.75,5634
MINDACORP,20141029,520,520,496,510,250
MINDAIND,20141029,522.95,560.15,522.95,536.05,45271
MINDTREE,20141029,1025.4,1074,1025.4,1063.8,199162
MIRCELECTR,20141029,7.7,7.7,7.3,7.65,334590
MIRZAINT,20141029,42.4,42.65,41.5,41.8,434832
MMFL,20141029,476.35,483.9,473.1,475.9,29780
MMTC,20141029,68.55,69.7,67.25,68.75,835047
MMWL,20141029,6.6,6.85,6.4,6.75,43972
MOHITIND,20141029,37,38.9,36,37.45,10271
MOIL,20141029,294,298,293.05,295.65,46537
MONNETISPA,20141029,83.45,87,80.05,84.95,420038
MONSANTO,20141029,2927.35,2990,2927.35,2937.1,22308
MORARJEE,20141029,49,51.4,48.95,50.85,23322
MOREPENLAB,20141029,12.05,12.45,11.8,12.45,314668
MOSERBAER,20141029,6.8,6.8,6.65,6.7,247624
MOTHERSUMI,20141029,416,418.4,411.5,415,1146299
MOTILALOFS,20141029,211.15,216,211.05,211.85,4348
MOTOGENFIN,20141029,38.6,42.5,38.5,39,14910
MPHASIS,20141029,406.05,423.2,405.65,414.1,102891
MPSLTD,20141029,612.8,728.6,604,719.5,329124
MRF,20141029,31151.1,31258,30922.2,31071.45,5193
MRO-TEK,20141029,10.8,11.5,10.8,11,6858
MRPL,20141029,58.7,59.05,58.3,58.9,204683
MSPL,20141029,20.4,21.9,20,20.1,40412
MTEDUCARE,20141029,137.35,137.4,134.95,135.45,67957
MTNL,20141029,27.5,31.2,27.35,30.35,10944722
MUDRA,20141029,11.9,12.8,11.9,12.55,13221
MUKANDENGG,20141029,35.95,37.95,35.3,37.45,43846
MUKANDLTD,20141029,39,45.5,39,44.5,160477
MUKTAARTS,20141029,31,32.4,31,32.1,9067
MUNJALAU,20141029,113.95,117.2,112.4,115.3,93936
MUNJALSHOW,20141029,206.5,219,206.5,214.85,308631
MURLIIND,20141029,7.3,7.3,7.05,7.15,1997
MURUDCERA,20141029,22.4,23.3,21.6,22.1,20258
MUTHOOTFIN,20141029,185.75,188.3,185.1,186.75,119915
MVL,20141029,1,1,1,1,168609
MYSOREBANK,20141029,551.45,551.45,527,531.75,87087
N100,20141029,249.89,251.95,248.05,251.1,4068
NAGAROIL,20141029,4.25,4.35,4.2,4.25,80544
NAGREEKCAP,20141029,22.35,22.35,22.35,22.35,676
NAGREEKEXP,20141029,30.75,32.15,30.6,30.6,2631
NAHARCAP,20141029,88,88,83,84.4,3401
NAHARINDUS,20141029,60.75,60.95,59.5,60,679
NAHARPOLY,20141029,25,25,24.05,24.3,1171
NAHARSPING,20141029,94,94.7,92.9,93.25,11526
NAKODA,20141029,3.05,3.05,3.05,3.05,13660
NATCOPHARM,20141029,1385,1399.9,1379.95,1395.6,78676
NATHBIOGEN,20141029,135,138.05,134.9,138.05,3808
NATHSEED,20141029,5.9,6.35,5.8,6.35,12553
NATIONALUM,20141029,59,59.45,58.15,58.85,1219946
NATNLSTEEL,20141029,22.15,22.6,21.5,22.25,5207
NAUKRI,20141029,841,862,840.3,846.6,67832
NAVINFLUOR,20141029,593.95,617,590,597.7,8862
NAVNETEDUL,20141029,96.5,97.4,95.65,97.2,37213
NBCC,20141029,746,756.8,741.25,745.25,376382
NBVENTURES,20141029,218,224,215.1,219.95,12408
NCC,20141029,50.5,55,50.3,53.2,8060953
NCLIND,20141029,35.4,36,34.8,35.05,2646
NCOPPER,20141029,2.05,2.05,1.8,1.8,9055
NDL,20141029,42.1,44,42.1,43.25,61259
NDTV,20141029,116.5,118.95,114,116.55,244429
NECLIFE,20141029,38.8,38.85,37.05,37.45,355978
NEHAINT,20141029,10.2,10.5,9.9,9.95,6488
NELCAST,20141029,31.6,32.7,31.6,32.7,14257
NELCO,20141029,101.25,101.45,94.65,95.6,512070
NEOCORP,20141029,24.4,24.8,23.3,24.05,28932
NEPCMICON,20141029,3.75,3.85,3.65,3.7,29229
NESCO,20141029,1213.2,1240.9,1210,1221.75,2787
NESTLEIND,20141029,5947,6150,5925.15,6128.5,36925
NET4,20141029,4.7,4.7,4.1,4.55,9801
NETWORK18,20141029,51.4,52.4,50.5,50.85,578793
NEULANDLAB,20141029,464.95,527,464.95,507,102654
NEXTMEDIA,20141029,7.3,7.3,7,7.05,27459
NEYVELILIG,20141029,87.4,89.45,86.55,87.55,187392
NFL,20141029,34.25,35.4,33.7,34.6,193197
NGCT,20141029,1.9,1.9,1.75,1.8,12109
NHPC,20141029,20.05,20.15,19.8,19.9,4390524
NIBL,20141029,21.35,21.35,19.55,20.2,1450
NICCO,20141029,0.95,0.95,0.9,0.95,409
NIFTYBEES,20141029,814.15,817,813.4,816.39,19451
NIITLTD,20141029,44.8,45.75,44.75,45.2,425965
NIITTECH,20141029,370.95,385,369.25,381.45,79190
NILKAMAL,20141029,352,361.9,350.3,352.8,17993
NIPPOBATRY,20141029,748.95,750,703,739.2,4202
NITCO,20141029,21.45,22,21,21.55,16729
NITESHEST,20141029,12.75,13.4,12.75,13.2,31473
NITINFIRE,20141029,64,65,62.75,63,732849
NITINSPIN,20141029,25.85,26.5,25.55,26.15,95981
NMDC,20141029,165.35,166.8,163.75,165.35,1341777
NOCIL,20141029,42.5,42.9,41.55,42.3,822213
NOESISIND,20141029,0.6,0.6,0.6,0.6,100
NOIDATOLL,20141029,33.2,33.4,33,33.1,175725
NOL,20141029,43.65,49.85,43.65,48.8,1400
NORBTEAEXP,20141029,6.2,6.75,6.2,6.2,479
NOVOPANIND,20141029,39.4,39.5,39.4,39.5,1850
NRBBEARING,20141029,137.05,138.5,135.05,136.05,303383
NSIL,20141029,790,825,781,800.35,525
NTPC,20141029,148.3,148.35,145.5,146.25,5060917
NUCLEUS,20141029,224.85,228.75,219.15,220.9,125159
NUTEK,20141029,0.75,0.75,0.65,0.65,56544
OBEROIRLTY,20141029,241,246,240.1,242.8,161574
OCL,20141029,312.3,313.9,305.85,310.4,9180
OFSS,20141029,3339,3394.9,3291,3385.5,68039
OIL,20141029,601,614.5,600.5,610.4,230230
OILCOUNTUB,20141029,46,47.4,45.5,46,34260
OISL,20141029,27,27,25,25.45,26481
OMAXAUTO,20141029,52.55,55.9,50.85,54.85,28784
OMAXE,20141029,129,129.95,128.6,129.35,357452
OMKARCHEM,20141029,140.05,142,138.25,138.7,85984
OMMETALS,20141029,26.5,26.95,26.1,26.7,44413
OMNITECH,20141029,10.8,10.95,10.1,10.7,12201
ONELIFECAP,20141029,201.65,206.7,200,201.25,32342
ONGC,20141029,395.6,396.35,391.35,392.8,4119492
ONMOBILE,20141029,34,34.4,33,33.65,1946215
ONWARDTEC,20141029,50.25,52.85,48.9,50,10295
OPTOCIRCUI,20141029,19.3,19.6,18.95,19.05,1503326
ORBITCORP,20141029,13.95,14.15,13.8,14.05,198647
ORBTEXP,20141029,294.85,336,286.15,320.7,171867
ORCHIDCHEM,20141029,73.4,73.95,72.05,72.2,355704
ORIENTABRA,20141029,21.05,21.9,21.05,21.6,11509
ORIENTBANK,20141029,281.9,282.55,261.7,267,8758695
ORIENTBELL,20141029,81.9,86.05,80.4,84.15,10478
ORIENTCEM,20141029,132,140.9,129.05,139.25,816311
ORIENTHOT,20141029,22.5,22.85,22.25,22.35,8707
ORIENTLTD,20141029,118.5,119,116.55,116.55,5368
ORIENTPPR,20141029,33,33.9,32.3,33.35,313897
ORIENTREF,20141029,97.2,97.35,94,94.35,33504
ORISSAMINE,20141029,3380,3485,3351,3375.15,3341
OSWALMIN,20141029,20,21,20,21,2
OUDHSUG,20141029,19.95,20.6,19.3,19.6,1659
PAEL,20141029,11.55,11.55,11.55,11.55,100
PAGEIND,20141029,8928.5,8928.5,8756.05,8809.25,4306
PALRED,20141029,16.45,16.45,16.3,16.45,29750
PANACEABIO,20141029,163.1,166.5,160.55,161.85,33225
PANAMAPET,20141029,62.7,62.7,61.5,61.65,1720
PANASONIC,20141029,259.45,259.45,259.45,259.45,3242
PANCARBON,20141029,240,247,228,230.4,6868
PANCHSHEEL,20141029,33.5,33.5,33.5,33.5,1000
PANORAMUNI,20141029,12.25,12.9,12.25,12.45,893
PAPERPROD,20141029,183.95,186.9,178.6,179.4,32838
PARABDRUGS,20141029,12.5,13.45,12.1,12.65,79061
PARACABLES,20141029,2.85,2.9,2.8,2.9,7850
PARASPETRO,20141029,0.3,0.35,0.3,0.3,9766
PARRYSUGAR,20141029,22.65,23.5,21.85,22.6,3837
PARSVNATH,20141029,19.7,20.1,19.7,20,122081
PATELENG,20141029,94.6,96.5,93.15,93.75,206494
PATINTLOG,20141029,72.7,75.6,70.25,72.6,302396
PATSPINLTD,20141029,9.5,9.5,8.9,9.2,5739
PBAINFRA,20141029,17.05,18.45,17.05,18,2617
PCJEWELLER,20141029,245.3,254.9,243.2,250.55,954614
PDPL,20141029,26.1,26.8,25.45,25.8,15441
PDSMFL,20141029,203.65,203.65,203.65,203.65,100
PDUMJEPULP,20141029,15.25,15.5,15,15.1,7409
PEARLPOLY,20141029,13.5,15.95,13.5,15.5,7529
PEL,20141029,741.05,774.95,741.05,769.6,62515
PENIND,20141029,54.05,59.85,54.05,58.8,3894484
PENINLAND,20141029,33.25,34,33.25,33.95,113239
PERIATEA,20141029,138.75,147.45,138.75,144.7,704
PERSISTENT,20141029,1266,1285.45,1238,1243.6,61395
PETRONENGG,20141029,133.75,151.25,133.75,151.25,126632
PETRONET,20141029,196.5,197,191.95,193.95,599911
PFC,20141029,284.95,287.45,275.15,277.8,3599548
PFIZER,20141029,1599,1615,1583.7,1604,7633
PFOCUS,20141029,48.5,50.9,48.3,48.8,375913
PFRL,20141029,119.4,122,118.9,119.4,7115
PFS,20141029,47.15,47.85,47.05,47.2,1798147
PGEL,20141029,92.05,95.4,88,88.5,32540
PGHH,20141029,5248.95,5440,5176.6,5417.35,9795
PGIL,20141029,226.6,231.05,222.35,228.75,6472
PHILIPCARB,20141029,115.85,117.9,115.85,116.9,61888
PHOENIXLL,20141029,140.9,143.2,134.5,138.1,19895
PHOENIXLTD,20141029,373.95,380,371.5,378.45,4637
PIDILITIND,20141029,409,419.55,407,413.25,210396
PIIND,20141029,403.4,420.1,377.1,414.65,2496497
PILANIINV,20141029,1451.05,1456,1451.05,1455.05,225
PILIND,20141029,19.5,19.5,18.4,18.5,148083
PIONDIST,20141029,32.6,32.6,32.6,32.6,1
PIONEEREMB,20141029,11.2,12,11.1,11.5,4280
PIPAVAVDOC,20141029,44.35,44.6,42.4,42.55,1006680
PIRPHYTO,20141029,35.7,35.7,35.7,35.7,3148
PITTILAM,20141029,61,64,59.75,60.6,9250
PLASTIBLEN,20141029,248.75,258,241.4,254.5,51119
PLETHICO,20141029,41.75,43.4,41,41.55,153344
PNB,20141029,926.45,928.5,899.25,904.8,990305
PNBGILTS,20141029,23.8,25.65,23.55,25.25,1064120
PNC,20141029,19.25,19.25,18,18.6,102
POCHIRAJU,20141029,33.2,34.9,32,34.9,119222
POLARIS,20141029,188.25,189.7,182.4,183.5,82516
POLYMED,20141029,852.05,856.7,827.05,838.7,7234
POLYPLEX,20141029,252.9,257,251.5,253.2,67118
PONDYOXIDE,20141029,37.3,40,35.8,36.7,32668
PONNIERODE,20141029,162.9,162.95,162.9,162.9,14
POWERGRID,20141029,143.4,144,140,142.55,7533033
PPAP,20141029,115.05,116.85,113,114.3,11134
PRADIP,20141029,2.9,2.9,2.6,2.7,153959
PRAENG,20141029,9.2,9.4,9.1,9.2,54019
PRAJIND,20141029,64,64.9,63.35,63.7,626639
PRAKASH,20141029,58.1,59.25,57.2,57.9,211690
PRAKASHCON,20141029,2.15,2.25,2.15,2.15,181309
PRAKASHSTL,20141029,117.25,118,116.1,116.1,10365
PRATIBHA,20141029,54.15,54.65,52.55,53.05,145095
PRECOT,20141029,70.2,70.2,70.2,70.2,404
PRECWIRE,20141029,131,132.5,125.85,127.05,11320
PREMIER,20141029,65.9,66.65,65,65.55,7753
PRESSMN,20141029,19,20,18.5,19.85,4935
PRESTIGE,20141029,221.6,223.95,219,220.7,421229
PRICOL,20141029,56,56.55,55,55.35,218827
PRIMESECU,20141029,5.8,6.35,5.8,6,927
PRISMCEM,20141029,76.25,76.4,75,75.25,110764
PRITHVI,20141029,4.6,4.65,4.35,4.5,108915
PRITHVISOF,20141029,22.9,22.9,22,22,230
PROVOGE,20141029,9,9.15,8.8,8.85,58175
PROZONINTU,20141029,16.8,17.8,16.8,17.45,10480
PSB,20141029,58.25,58.55,56.75,57,128261
PSL,20141029,18.05,18.25,17.85,17.9,54815
PSUBNKBEES,20141029,400,400.05,391,392.7,1215
PTC,20141029,89.2,89.2,87.35,87.8,938312
PTL,20141029,44.75,45.4,44.1,44.65,3497
PUNJABCHEM,20141029,119.05,122,119,120.8,1278
PUNJLLOYD,20141029,36.55,37.35,36.4,36.6,731960
PURVA,20141029,97.3,99.2,96.5,97,361638
PVP,20141029,9.4,9.65,9.2,9.3,215553
PVR,20141029,694,735,694,721.5,117534
QGOLDHALF,20141029,1266,1268.95,1256.05,1259.45,443
QNIFTY,20141029,845.9,845.9,845.9,845.9,5
QUINTEGRA,20141029,1.65,1.65,1.65,1.65,200
RADICO,20141029,91.8,93.95,91.05,91.5,126512
RAIN,20141029,48.7,50.2,48.5,48.8,366489
RAINBOWPAP,20141029,78.9,79,77.8,78.85,56910
RAIREKMOH,20141029,107,114.85,106.8,112.3,33139
RAJESHEXPO,20141029,138.1,140,135.05,136.25,106755
RAJOIL,20141029,1.8,1.9,1.8,1.85,36595
RAJPALAYAM,20141029,348,348,330.25,334.75,1450
RAJRAYON,20141029,0.4,0.45,0.4,0.4,5123
RAJSREESUG,20141029,25.3,25.4,25.2,25.3,969
RAJTV,20141029,119.5,123.5,119.5,121.75,245369
RAJVIR,20141029,70.9,71,70.9,70.95,25
RALLIS,20141029,228,230.7,223.25,224.7,213734
RAMANEWS,20141029,7.45,7.75,7.45,7.5,14279
RAMCOCEM,20141029,331,345,327.2,338.25,145166
RAMCOIND,20141029,69.5,71.9,69.5,69.95,71297
RAMCOSYS,20141029,415,430.4,415,423.45,5290
RAMKY,20141029,50.4,52.45,50.4,50.9,17250
RAMSARUP,20141029,2,2.15,2,2.1,844
RANASUG,20141029,3.25,3.35,3.2,3.25,44185
RANBAXY,20141029,639.95,639.95,618.65,623.35,1755115
RANEENGINE,20141029,500,509.95,495,500,1647
RANEHOLDIN,20141029,565.05,585,565,570.25,2254
RANKLIN,20141029,2.5,2.5,2.5,2.5,100
RASOYPR,20141029,6.9,7.2,6.85,6.9,6130521
RATNAMANI,20141029,474.85,477.45,465,469.5,3877
RAYMOND,20141029,508.65,519,484.1,487.8,475391
RBL,20141029,281.95,281.95,276.5,278.75,2261
RCF,20141029,56.05,56.9,55.5,55.6,423232
RCOM,20141029,98.9,99.1,97.85,98.3,2897235
RECLTD,20141029,292.1,297.3,287.5,294.6,3495095
REDINGTON,20141029,92.5,93.65,92.15,92.7,213324
REFEX,20141029,6.15,6.5,6.05,6.35,2051
REGENCERAM,20141029,4.5,4.7,4.3,4.3,3305
REIAGROLTD,20141029,2.4,2.45,2.4,2.45,794785
REISIXTEN,20141029,0.3,0.35,0.3,0.35,144256
RELAXO,20141029,499,508.5,495,503.3,8627
RELBANK,20141029,1833.1,1833.1,1820,1820,68
RELCAPITAL,20141029,455.5,457,445,448,2565868
RELCNX100,20141029,81.2,81.2,81.1,81.1,130
RELCONS,20141029,30.85,30.85,30.85,30.85,3
RELGOLD,20141029,2429,2449.6,2415.15,2422.85,948
RELGRNIFTY,20141029,755,755,755,755,26
RELIANCE,20141029,936.6,953.4,934.15,951.6,4004057
RELIGARE,20141029,334,339.85,333,338.65,56869
RELIGAREGO,20141029,2561,2583,2561,2565,23
RELINFRA,20141029,580,582.7,570.6,581.1,1632220
RELNIFTY,20141029,82,82,82,82,70
REMSONSIND,20141029,33.15,33.15,33.1,33.15,530
RENUKA,20141029,17.05,17.15,16.6,16.8,2377665
REPCOHOME,20141029,474.8,483.6,472,480.15,94353
REPRO,20141029,256,259.7,252,256.7,2550
RESPONIND,20141029,88.45,93.6,88,92.2,62409
REVATHI,20141029,350,350,327.1,344,524
RICOAUTO,20141029,40,41.5,39.5,40.1,2173525
RIIL,20141029,534.9,541.5,526.35,528.8,343749
RJL,20141029,60.05,63.45,60.05,61.05,14850
RKDL,20141029,6.4,6.4,6.2,6.35,1987
RKFORGE,20141029,240,244.95,235.1,242.3,3114
RMCL,20141029,36.8,36.8,33.95,35.15,107047
RML,20141029,537.95,537.95,433.15,444.65,16293
RMMIL,20141029,1.75,1.75,1.65,1.7,52505
ROHITFERRO,20141029,9.7,9.8,9.55,9.7,53391
ROHLTD,20141029,43.1,44.45,43.1,43.8,2470
ROLTA,20141029,112.15,112.4,109.1,109.45,724089
ROSSELLIND,20141029,70.8,70.95,70.8,70.95,80
RPGLIFE,20141029,101.35,101.35,98.2,99.3,13054
RPOWER,20141029,72.55,72.7,71.7,72.35,2747195
RPPINFRA,20141029,125.7,126.9,121,124.1,29027
RSSOFTWARE,20141029,682,695,660,663.8,481330
RSWM,20141029,181.95,183.85,181.3,181.8,23313
RSYSTEMS,20141029,55.2,56.6,55,56,29432
RUBYMILLS,20141029,275.25,279,270.2,272.25,2060
RUCHINFRA,20141029,11.3,11.8,11.3,11.45,4409
RUCHIRA,20141029,21,21,20,20.45,5894
RUCHISOYA,20141029,39.85,39.85,38.6,38.8,331104
RUPA,20141029,224.95,225,221.65,223.4,754
RUSHIL,20141029,48.85,48.85,46.25,46.95,18041
SABERORGAN,20141029,188.4,192.1,185.1,188,13307
SABTN,20141029,145.25,145.5,141.5,145.5,21115
SADBHAV,20141029,217.5,231,215.6,224.1,729470
SAGCEM,20141029,343,349,337.55,341.8,623
SAHPETRO,20141029,27.8,28,27.1,27.25,18743
SAIL,20141029,81.75,83.5,81.75,83.1,4149558
SAKHTISUG,20141029,16,16.15,15.75,16,38711
SAKSOFT,20141029,163.3,171.05,163.3,169.7,1922
SAKTHIFIN,20141029,16.8,17.3,16.5,17.15,9724
SAKUMA,20141029,22.15,22.8,21.4,22.1,3655
SALONACOT,20141029,25.05,27.1,25.05,26.9,484
SALORAINTL,20141029,40,42.4,40,40.8,1420
SALSTEEL,20141029,2.45,2.65,2.45,2.55,7196
SAMBANDAM,20141029,83,83,82,82.05,3073
SAMTEL,20141029,1.9,1.95,1.85,1.95,9811
SANDESH,20141029,404.45,434.4,400.05,422.35,5013
SANGAMIND,20141029,82.5,83.9,82.3,83.05,48391
SANGHIIND,20141029,57.3,59.5,57.25,58.7,42692
SANGHVIFOR,20141029,38.5,40.4,37.15,38,1722
SANGHVIMOV,20141029,160,163.95,159.85,160.1,22371
SANOFI,20141029,3326.7,3357.9,3265.25,3301.8,1584
SANWARIA,20141029,8.45,8.7,8.45,8.5,43662
SARDAEN,20141029,239.95,242.9,221.15,226,135205
SAREGAMA,20141029,169,177.5,167.5,169.5,23396
SARLAPOLY,20141029,402.95,425,392.05,398.65,6583
SASKEN,20141029,237,237,233.6,234.9,46434
SATHAISPAT,20141029,42.5,42.5,41,42.1,14484
SAVERA,20141029,43.05,45.45,43.05,43.5,2951
SBBJ,20141029,607.95,620.75,603,608.7,51676
SBIGETS,20141029,2550,2551,2533.3,2546.45,3855
SBIN,20141029,2677,2679,2631,2643.75,1737297
SBT,20141029,455,460,444.1,445.4,182283
SCHNEIDER,20141029,148.25,154.75,148.25,151.2,80467
SCI,20141029,57.85,58.5,57.05,57.95,601848
SDBL,20141029,216,217,211.1,213.95,21740
SEAMECLTD,20141029,128.25,137,128.25,133.25,102464
SEINV,20141029,292,294.95,288.5,293.05,11324
SELAN,20141029,470.3,511.8,465.1,486.9,88856
SELMCL,20141029,4.25,4.45,4.15,4.4,213815
SEPOWER,20141029,6.6,6.6,6.05,6.05,22
SERVALL,20141029,3,3,2.95,3,480
SESHAPAPER,20141029,210,219,205,218.85,71
SEZAL,20141029,5.8,6.2,5.8,6.2,2101
SFCL,20141029,73,73.75,71,72.55,5926
SGFL,20141029,2.4,2.4,2.4,2.4,70
SGJHL,20141029,26.8,27.3,26.2,26.9,36956
SHAHALLOYS,20141029,6.2,6.2,6.2,6.2,495
SHAKTIPUMP,20141029,238,244.9,235.15,241.7,56365
SHALPAINTS,20141029,168.2,174.8,167.25,170.25,271153
SHANTIGEAR,20141029,115.55,119,112.1,117.25,72834
SHARDACROP,20141029,264.45,265.05,255.65,256.8,418432
SHARONBIO,20141029,63.05,63.6,61.3,62.1,119980
SHASUNPHAR,20141029,198.95,202.55,198.2,198.95,268063
SHEMAROO,20141029,154.5,161.5,153.55,157.4,47083
SHILPAMED,20141029,548.95,549,533.3,541.8,2588
SHILPI,20141029,47.25,49.45,46.15,46.15,252007
SHIRPUR-G,20141029,85,85,81.2,82.8,5108
SHIV-VANI,20141029,8.7,9.05,8.7,8.8,131822
SHIVAMAUTO,20141029,342,347.9,336,343,28661
SHIVTEX,20141029,37.6,37.6,36.35,36.4,2515
SHLAKSHMI,20141029,5.5,5.5,5.25,5.35,18906
SHOPERSTOP,20141029,566,593,556.2,560.5,87933
SHREECEM,20141029,8591.65,8785,8450,8668,4596
SHREERAMA,20141029,7,7.05,6.7,6.95,19436
SHRENUJ,20141029,54.5,56,53.9,55.4,58896
SHREYAS,20141029,90.9,90.9,83.05,86,10479
SHRIASTER,20141029,8.5,8.5,7.2,7.35,14059
SHRIRAMCIT,20141029,1708.5,1796,1708.5,1783.2,42894
SHRIRAMEPC,20141029,32.5,33.25,32.05,32.85,23934
SHYAMTEL,20141029,34.95,35.1,33.55,33.7,4826
SICAGEN,20141029,17.1,17.35,16.9,17.25,7818
SICAL,20141029,131.85,136,126.8,130.75,124883
SIEMENS,20141029,864,870,852.5,861.55,193452
SIGNETIND,20141029,263,272.6,257.45,260,3674
SIL,20141029,17.6,17.6,17,17,2501
SILINV,20141029,79.85,81.35,75,78.7,3272
SIMBHSUGAR,20141029,14.1,14.45,13.75,13.75,1248
SIMPLEX,20141029,47,49.4,47,49,926
SIMPLEXCAS,20141029,45.1,45.1,42,42.25,297
SIMPLEXINF,20141029,260.4,269,260.25,265.7,20509
SINTEX,20141029,92.8,94.25,91.55,92.6,4834412
SIRPAPER,20141029,15.05,16.3,15.05,15.55,884
SITASHREE,20141029,9.75,9.95,9.75,9.95,1751
SITICABLE,20141029,25.8,26.25,25.15,25.95,409983
SIYSIL,20141029,732,733.2,720,724.55,3640
SJVN,20141029,22.85,23.55,22.85,23.25,4349731
SKFINDIA,20141029,1175,1198.7,1150.5,1188.85,50133
SKIL,20141029,28.4,28.4,25.15,26.95,33050
SKMEGGPROD,20141029,73.75,73.75,73.75,73.75,43180
SKSMICRO,20141029,317,318.75,314.25,316,412788
SKUMARSYNF,20141029,4.45,4.5,4.4,4.45,348456
SMARTLINK,20141029,86.75,86.75,83.2,84.35,64731
SMLISUZU,20141029,1005.05,1040,1000,1013.6,21341
SMPL,20141029,3.15,3.2,3,3.1,133830
SMSPHARMA,20141029,497,525.05,419.65,519.25,8208
SNOWMAN,20141029,108.1,108.7,102.8,104.45,3533145
SOBHA,20141029,415.7,440.1,414.75,437.05,319261
SOFTTECHGR,20141029,2.15,2.15,2.15,2.15,100
SOLARINDS,20141029,2417.6,2467,2406,2464.25,18352
SOMANYCERA,20141029,304.05,314.95,304.05,311.2,18822
SOMATEX,20141029,4.15,4.35,4,4.15,3588
SONASTEER,20141029,55.25,57.85,55.05,57,332592
SONATSOFTW,20141029,122.9,129.05,122.9,129.05,265728
SOTL,20141029,789.05,803,775.15,783.5,3946
SOUISPAT,20141029,0.3,0.3,0.25,0.3,14337428
SOUTHBANK,20141029,27.45,27.95,27.45,27.65,2022522
SPARC,20141029,199.1,201,195.25,197.75,624278
SPECIALITY,20141029,155.5,162,153.25,157,35721
SPENTEX,20141029,5.1,5.5,5.1,5.5,330
SPIC,20141029,25.1,25.2,24.15,24.55,512991
SPICEMOBI,20141029,30.95,30.95,28.8,29.3,23800
SPLIL,20141029,10,10.4,10,10.4,2080
SPMLINFRA,20141029,76.55,78.85,75.5,75.8,5439
SPYL,20141029,1.95,1.95,1.6,1.65,24763
SQSBFSI,20141029,650,681.75,631,659.8,71375
SREINFRA,20141029,45.75,47.6,44.5,47.25,1088683
SRF,20141029,725.6,807.8,722,805.45,3162223
SRGINFOTEC,20141029,0.4,0.4,0.3,0.3,4802
SRHHYPOLTD,20141029,58.1,61,57.95,58.5,5190
SRSLTD,20141029,26.15,26.2,25.1,25.35,92551
SRTRANSFIN,20141029,894,902,882,893.75,255550
SSLT,20141029,251.45,256.75,247.4,255.35,7317308
SSWL,20141029,287.05,304.55,287,296.6,25621
STAR,20141029,648.8,677.6,648.8,668.2,383295
STARPAPER,20141029,11.15,11.95,11.15,11.95,2
STCINDIA,20141029,203.5,206.4,201,203.25,109211
STEL,20141029,27.5,28.5,27.5,27.65,4557
STERLINBIO,20141029,10.3,10.35,9.7,9.8,420887
STERTOOLS,20141029,350,364,344.85,349.05,6206
STINDIA,20141029,6.25,6.25,6.25,6.25,100
STOREONE,20141029,42.5,43.5,40.55,41.45,32587
STRTECH,20141029,71.4,72.9,70.75,71,438952
STYABS,20141029,618.05,640.25,613,638.9,84775
SUBEX,20141029,8.75,9.1,8.7,8.95,325800
SUBROS,20141029,66.2,73.25,66.2,73.25,404814
SUDAR,20141029,41.15,41.15,38.35,39.85,279834
SUDARSCHEM,20141029,92.5,93.35,89.8,91.15,22805
SUJANATWR,20141029,14.8,14.8,14.1,14.25,70185
SUJANAUNI,20141029,2,2.15,2,2.05,38179
SUMEETINDS,20141029,14.7,14.8,14.45,14.65,6544
SUMMITSEC,20141029,293.45,293.5,285,285.5,4213
SUNCLAYLTD,20141029,1626.1,1680,1619.95,1659.8,2489
SUNDARAM,20141029,2,2,2,2,16980
SUNDARMFIN,20141029,1331.25,1400,1331.25,1366.15,33777
SUNDRMBRAK,20141029,266.05,269.6,265,266.4,749
SUNDRMFAST,20141029,154,155.9,150.25,152.95,347787
SUNFLAG,20141029,28.25,29.6,28.25,29.4,54915
SUNILHITEC,20141029,142.45,144.4,141,143.65,25178
SUNPHARMA,20141029,848,849.5,826,830.4,2776661
SUNTECK,20141029,298,304.95,298,299.85,50800
SUNTV,20141029,308.7,320.5,308.7,319.45,1522965
SUPER,20141029,360,360,331.95,338.35,120
SUPERHOUSE,20141029,258,258,246.25,249.45,6203
SUPPETRO,20141029,76.25,79.45,76,77.8,58744
SUPRAJIT,20141029,117.9,117.95,116,116.75,11081
SUPREMEIND,20141029,592.5,602.5,590,596.95,27901
SUPREMEINF,20141029,327.2,327.5,312.2,325.9,3133
SUPREMETEX,20141029,16,16.95,15.35,16.95,155667
SURANACORP,20141029,17.55,17.55,17.3,17.3,279
SURANAIND,20141029,57.5,57.5,57.5,57.5,1
SURANAT&P,20141029,41.75,43.9,41,41.35,6218
SURANAVEL,20141029,99.7,99.7,94.85,95.8,82412
SURYAJYOTI,20141029,9.5,9.8,9.5,9.65,3001
SURYALAXMI,20141029,113,124.4,113,124.2,70976
SURYAROSNI,20141029,95,96.55,93.5,94.45,66596
SUTLEJTEX,20141029,369.1,369.1,350,350.9,12938
SUVEN,20141029,211,213.85,208,210.65,662623
SUZLON,20141029,13,13.3,12.9,13.25,20992248
SWANENERGY,20141029,55.25,55.95,55.1,55.3,360650
SWARAJENG,20141029,966.2,984.85,965,975.8,1809
SWELECTES,20141029,414.6,422,411.6,415.85,3146
SYMPHONY,20141029,1789.95,1878,1775.05,1800.25,44342
SYNCOM,20141029,6.85,6.9,6.5,6.9,194732
SYNDIBANK,20141029,118.25,118.85,116,117.3,1194253
TAINWALCHM,20141029,24.55,26.7,24.5,25.8,899
TAJGVK,20141029,103,105.95,103,104.75,9428
TAKE,20141029,42,44.3,40.7,41.8,131183
TALBROAUTO,20141029,103.25,111.7,102.5,109.5,269559
TALWALKARS,20141029,204.9,208,203,203.6,22825
TANFACIND,20141029,15.5,15.5,15.5,15.5,150
TANLA,20141029,15.4,15.8,15,15.3,236648
TANTIACONS,20141029,20.95,21.5,20.4,21.05,8113
TARAJEWELS,20141029,98.95,98.95,95.1,95.55,2027
TARAPUR,20141029,8,8.45,7.9,8,1694
TARMAT,20141029,24.9,24.9,22.8,22.8,170
TATACHEM,20141029,402.9,405.6,397.2,398.25,363060
TATACOFFEE,20141029,920,924.6,913,915.95,42475
TATACOMM,20141029,383,387.75,381,382.2,313683
TATAELXSI,20141029,622,648.8,612.45,626.8,1717065
TATAGLOBAL,20141029,157,158.25,156.6,157.3,1079352
TATAINVEST,20141029,555.95,566.1,555,559,25660
TATAMETALI,20141029,162.5,168.9,158.4,163.8,1993552
TATAMOTORS,20141029,515.5,527.45,515.5,526.2,4369226
TATAMTRDVR,20141029,320.05,330.8,320.05,329.25,3618856
TATAPOWER,20141029,91.35,91.7,89.65,90.9,5228877
TATASPONGE,20141029,713.6,737.7,691.25,709.25,785893
TATASTEEL,20141029,454.1,472.9,453.75,471.7,6867699
TBZ,20141029,165,168.8,162.25,164,156464
TCI,20141029,221,226.9,215,220.75,408119
TCIDEVELOP,20141029,240,241.05,236.05,239,61
TCIFINANCE,20141029,30,34.5,30,34.5,31122
TCS,20141029,2475,2514,2473,2506.05,1212508
TDPOWERSYS,20141029,349.05,349.5,340.35,343.25,9267
TECHM,20141029,2385,2406.9,2353.3,2396.95,793846
TECHNO,20141029,270.05,281.9,265.35,279.8,7491
TECHNOFAB,20141029,123.65,123.95,122,122.9,1887
TECPRO,20141029,11.6,11.75,11.5,11.75,23854
TEXINFRA,20141029,42.9,42.9,41.4,41.8,71276
TEXMOPIPES,20141029,16.2,16.75,15.8,16.25,149054
TEXRAIL,20141029,91.9,91.95,90.1,90.9,328352
TFCILTD,20141029,45.1,49.25,45.1,48.65,1198632
TFL,20141029,6.45,7.4,6.45,6.75,1060
TGBHOTELS,20141029,58.5,58.5,55.95,56.5,3748
THANGAMAYL,20141029,180,180.4,180,180.4,30
THEBYKE,20141029,162.6,163.3,161,162.9,120001
THEMISMED,20141029,154.8,156,148,155.55,5929
THERMAX,20141029,880.4,900,877,895.65,12550
THIRUSUGAR,20141029,47.05,47.65,46.15,46.4,4699
THOMASCOOK,20141029,157.9,167.5,157,164.55,1801742
THOMASCOTT,20141029,9.65,9.65,9.65,9.65,2
TI,20141029,39,40.25,38.05,38.3,541952
TIDEWATER,20141029,15101,15660,15000,15345.95,1514
TIIL,20141029,194.95,196.5,192.25,195.3,13800
TIJARIA,20141029,3,3,2.95,2.95,450
TIL,20141029,364,364,345.1,347.55,12411
TIMBOR,20141029,4.9,5.3,4.9,5.3,7535
TIMESGTY,20141029,30,31.4,29.75,31.4,251
TIMETECHNO,20141029,48,48.4,47,47.25,226714
TIMKEN,20141029,420.6,421.55,407,415.9,129535
TINPLATE,20141029,74.85,75.85,74.05,74.35,200241
TIPSINDLTD,20141029,51,56.7,51,56.7,27502
TIRUMALCHM,20141029,100.3,105,100.3,103.9,21376
TITAN,20141029,407,414.2,403.45,411.7,946094
TNPETRO,20141029,13.4,13.7,13.3,13.4,17811
TNPL,20141029,141.85,142,139.2,139.9,21504
TNTELE,20141029,5.4,5.4,5.4,5.4,1
TOKYOPLAST,20141029,31.8,32.15,30.35,31,5054
TORNTPHARM,20141029,864.6,874.2,855.15,867.1,133113
TORNTPOWER,20141029,165.5,168.2,163.05,164.55,1033617
TREEHOUSE,20141029,466.7,474.7,447,449.25,55538
TRENT,20141029,1358,1367.35,1323.7,1332.75,13067
TRF,20141029,315.6,325,315.05,319.6,95947
TRICOM,20141029,1.25,1.25,1.25,1.25,75
TRIDENT,20141029,33.1,33.35,31.65,32.05,451158
TRIGYN,20141029,45.95,46.25,44.6,45.95,46674
TRIL,20141029,152.8,165.7,152.65,158.4,9546
TRITURBINE,20141029,93.3,97.75,93.05,94.35,207192
TRIVENI,20141029,23.7,24.2,22.95,23.35,66391
TTKHEALTH,20141029,757,775,750,762.6,14916
TTKPRESTIG,20141029,3850.15,4019,3850.15,3980.65,8340
TTL,20141029,51.9,53,50.3,50.5,24337
TTML,20141029,9.1,9.15,8.95,9,1395470
TUBEINVEST,20141029,353.05,358.9,346.6,348.45,200753
TULSI,20141029,4.05,4.35,4,4.35,14542
TV18BRDCST,20141029,28.8,28.95,28.55,28.6,869968
TVSELECT,20141029,42.35,43.7,41,41.35,29795
TVSMOTOR,20141029,254.75,258.5,252.8,254.2,1524133
TVSSRICHAK,20141029,1130,1147.95,1111,1129.45,8349
TVTODAY,20141029,216.1,225,214.15,221.85,432943
TWILITAKA,20141029,3.9,3.9,3.9,3.9,522
TWL,20141029,230,230,224.15,225.55,20388
UBHOLDINGS,20141029,25.7,26.2,25.55,25.6,152689
UBL,20141029,688.25,705,688.25,700.6,91522
UCALFUEL,20141029,85.4,85.7,83.8,84.95,18428
UCOBANK,20141029,83.55,83.55,81.6,82.05,1678195
UFLEX,20141029,154,155.35,152.25,153,198004
UGARSUGAR,20141029,10.5,10.5,10.2,10.5,6784
UJAAS,20141029,20.5,21.45,19.9,20.15,269404
ULTRACEMCO,20141029,2474,2488.35,2452.5,2479.3,153137
UMESLTD,20141029,4.1,4.5,4.1,4.25,2731
UNICHEMLAB,20141029,199.9,199.9,190.8,195.4,246074
UNIENTER,20141029,27.7,29.25,27.35,28,4204
UNIONBANK,20141029,233.5,233.8,223.1,225.4,4070787
UNIPLY,20141029,6.5,7,6.5,6.8,8900
UNITECH,20141029,17.3,17.9,17.25,17.85,40941277
UNITEDBNK,20141029,41.2,41.6,40.75,40.9,289425
UNITY,20141029,24.25,24.8,24.15,24.45,71671
UNIVCABLES,20141029,55.5,60.75,55.5,60.1,2896
UPL,20141029,336.5,343.3,335,342.05,1246320
USHAMART,20141029,27,27,25.25,26.35,88075
USHERAGRO,20141029,52.7,53.3,50.6,50.8,316788
UTTAMSTL,20141029,70.3,75.45,70.3,73.8,218486
UTTAMSUGAR,20141029,15.7,16.25,15.7,15.75,1334
UTTAMVALUE,20141029,7.6,7.6,7.35,7.4,42282
V2RETAIL,20141029,35.1,35.1,35,35.1,25388
VADILALIND,20141029,202.75,205,201.1,202.35,6858
VAIBHAVGBL,20141029,832.3,837.3,820,829.75,3565
VAKRANGEE,20141029,127.05,129,127,128.05,172262
VALECHAENG,20141029,68,70,64.05,67.55,16886
VALUEIND,20141029,11.05,11.5,11.05,11.2,7092
VARDHACRLC,20141029,21.25,21.3,20.65,20.9,20970
VARDMNPOLY,20141029,52.9,54,52.9,53.85,2164
VARUNSHIP,20141029,7.15,7.2,7,7.1,162559
VASCONEQ,20141029,25,26.5,24.15,25.6,1608
VASWANI,20141029,3.65,3.65,3.35,3.65,3245
VENKEYS,20141029,497.5,498.1,486,488.15,24139
VENUSREM,20141029,262,262.95,260.1,260.8,46332
VESUVIUS,20141029,696.4,696.45,680,685.85,350
VGUARD,20141029,906,915,901,904.7,11809
VHL,20141029,705,750,705,711,27
VICEROY,20141029,19.3,19.3,18.75,18.8,35261
VIDEOIND,20141029,165.3,165.75,164.25,165,65845
VIJAYABANK,20141029,47.45,47.5,46.75,46.9,305173
VIJSHAN,20141029,13.3,13.95,13,13.65,30094
VIKASGLOB,20141029,17.15,17.6,16,17.45,1281704
VIMALOIL,20141029,201.95,206.45,199,200.65,41579
VIMTALABS,20141029,99.65,102,95.5,96.05,93448
VINATIORGA,20141029,450,452,440.95,446.35,7661
VINDHYATEL,20141029,470,474.9,464,469.7,1796
VINYLINDIA,20141029,41.65,42.45,41.05,41.5,3646
VIPIND,20141029,117,120.9,108.65,111.2,3147181
VIPUL,20141029,34,35.3,33.6,34.9,14427
VISAKAIND,20141029,116,117.2,115.05,115.5,7167
VISASTEEL,20141029,19.4,19.5,18.85,19.4,14041
VISESHINFO,20141029,0.2,0.2,0.15,0.2,6155280
VISUINTL,20141029,0.95,0.95,0.9,0.9,1001
VIVIDHA,20141029,537.15,569.6,537.05,537.35,11247
VIVIMEDLAB,20141029,385.05,405,381.5,393.55,31689
VKSPL,20141029,0.35,0.35,0.25,0.3,23089214
VLSFINANCE,20141029,27.1,28.2,26.25,28.1,19093
VMART,20141029,590,590,571.05,575.75,2979
VOLTAMP,20141029,662.95,675,662.05,666.9,1146
VOLTAS,20141029,248.7,250.4,243.75,246.6,1621018
VSSL,20141029,35.1,35.1,35.1,35.1,5
VSTIND,20141029,1726,1770.95,1726,1759.9,7418
VSTTILLERS,20141029,1377.95,1380,1320,1329.7,32857
VTL,20141029,415,418,413.05,415.1,18804
VTMLTD,20141029,22.95,23,22.2,22.85,7633
VTXIND,20141029,4.5,4.5,4.5,4.5,101
WABAG,20141029,1590.05,1613.65,1585,1595.2,18863
WABCOINDIA,20141029,3749,3749,3660,3701.7,3411
WALCHANNAG,20141029,135,138.2,133.9,138.2,344472
WANBURY,20141029,48,49.4,47.5,47.7,18128
WEBELSOLAR,20141029,13.65,13.65,13,13.5,5689
WEIZFOREX,20141029,174,185.7,174,184.7,3194
WEIZMANIND,20141029,10.1,11.5,10.1,11.2,4753
WELCORP,20141029,76,77.9,76,76.7,59581
WELENTRP,20141029,202.2,217.4,202.2,212.15,3337
WELINV,20141029,29.05,30,29.05,29.45,161
WELPROJ,20141029,21.75,22,20.55,21.95,5307
WELSPUNIND,20141029,279.2,297.2,279.2,295.25,72060
WENDT,20141029,1648,1648,1563.2,1603.9,100
WHEELS,20141029,874,909,874,890.1,18006
WHIRLPOOL,20141029,458,483,450.25,467.95,210724
WILLAMAGOR,20141029,57.5,61.4,57.5,60.85,899
WINDMACHIN,20141029,31,32.4,30.75,31,18205
WINSOME,20141029,1.9,2.05,1.9,2,32400
WINSOMEDJ,20141029,1.6,1.6,1.5,1.5,110900
WIPRO,20141029,555.65,560.25,554.6,556.8,1633880
WOCKPHARMA,20141029,759.15,782.8,759.15,770.7,933751
WONDERLA,20141029,319,319.9,309.5,311.8,144074
WSI,20141029,14.5,14.75,14,14,1208
WSTCSTPAPR,20141029,58,59.7,58,58.7,113594
WYETH,20141029,1074,1075,1026.9,1038.15,8075
XCHANGING,20141029,39,42.1,39,42.1,5206
XLENERGY,20141029,2.85,3.05,2.85,2.9,4888
XPROINDIA,20141029,37.15,41.5,37.15,40.15,8222
YESBANK,20141029,643.3,645,635.25,638.3,1414846
ZANDUREALT,20141029,2170,2295,2163.05,2228.7,36709
ZEEL,20141029,338,342.25,332.55,339.5,1338488
ZEELEARN,20141029,34.75,35.35,34.75,35.05,109329
ZEEMEDIA,20141029,18.4,18.9,18.25,18.45,695338
ZENITHBIR,20141029,1.15,1.15,1.05,1.1,27470
ZENITHCOMP,20141029,5.5,5.5,5.5,5.5,600
ZENITHEXPO,20141029,62.2,62.2,62.2,62.2,4
ZENITHINFO,20141029,2.3,2.3,2.3,2.3,4030
ZENSARTECH,20141029,582,614,582,604.7,50541
ZICOM,20141029,112.7,112.85,109.3,110.3,51701
ZODIACLOTH,20141029,394,395,390,390,439
ZODJRDMKJ,20141029,38.3,38.3,37.8,38.3,249
ZUARI,20141029,203,238.6,201.35,232.25,245139
ZUARIGLOB,20141029,92.3,101.4,92.15,95.45,84018
ZYDUSWELL,20141029,633,646,630.55,634,5090
ZYLOG,20141029,7.3,7.55,7.3,7.3,65030
NSENIFTY,20141029,8077.05,8097.95,8052.25,8090.45,148313096,0
NIFTYJUNIOR,20141029,17294.75,17350.75,17247.10,17306.35,64949990,0
BANKNIFTY,20141029,16770.20,16770.20,16596.25,16634.05,19023898,0
NSE100,20141029,8020.65,8039.15,7997.50,8032.80,213263086,0
NSEMIDCAP,20141029,11590.50,11624.00,11548.55,11590.00,188702524,0
NSEIT,20141029,10767.40,10929.15,10767.40,10912.30,13344455,0
NSE500,20141029,6500.65,6518.05,6487.40,6513.75,590003547,0
NSEDEFTY,20141029,-,-,-,4571.85,-,0
MIDCAP50,20141029,3211.40,3224.00,3188.20,3203.00,154375307,0
VIX,20141029,13.32,13.60,12.54,13.01,0,0
20MICRONS,20141030,31,31.6,30.4,30.75,78925
3IINFOTECH,20141030,7.3,7.45,7.2,7.3,563388
3MINDIA,20141030,6187.3,6244,6000,6076.95,521
8KMILES,20141030,779.3,799,735.6,745.5,101870
A2ZMES,20141030,22.6,22.8,21.7,22.3,223453
AARTIDRUGS,20141030,696.65,711.9,687.45,708.1,8194
AARTIIND,20141030,279.8,293,276,291.45,62207
AARVEEDEN,20141030,46.3,46.5,45.75,46.4,2876
ABAN,20141030,595.3,597.4,585.5,592.95,592725
ABB,20141030,1160.05,1178,1136.9,1169.85,91864
ABBOTINDIA,20141030,3099.9,3150,3082.55,3088.45,4704
ABCIL,20141030,277.8,283.5,270,274.85,63502
ABGSHIP,20141030,223.4,226.7,223.4,224.95,32033
ABIRLANUVO,20141030,1652,1662.75,1638.8,1643.65,206259
ACC,20141030,1488,1509,1475.6,1496.95,627343
ACCELYA,20141030,816,835.8,816,824.35,14521
ACE,20141030,33.3,36.2,33.05,35.5,861386
ACROPETAL,20141030,4.4,4.5,4.25,4.5,49256
ADANIENT,20141030,465.7,472.7,461.8,470.7,828817
ADANIPORTS,20141030,272.8,274.45,270.1,271.85,2122837
ADANIPOWER,20141030,45.9,46,45.4,45.65,3604916
ADFFOODS,20141030,68,69.85,67.55,68.75,92753
ADHUNIK,20141030,38.8,41.1,38.6,39.2,28032
ADORWELD,20141030,232.65,232.75,222,226,1701
ADSL,20141030,18.2,18.6,18,18.6,68686
ADVANIHOTR,20141030,71.5,71.5,71,71,1686
ADVANTA,20141030,308.85,308.95,301,305.45,18374
AEGISCHEM,20141030,353.9,373.6,345,362.2,64577
AFL,20141030,69,70.8,68.25,70.75,7323
AFTEK,20141030,5.3,5.55,5.1,5.4,51395
AGARIND,20141030,95.9,96.5,93.6,95.05,2055
AGCNET,20141030,66,67,66,66.5,1148
AGRITECH,20141030,6.15,6.75,6.15,6.75,416
AGRODUTCH,20141030,3.1,3.1,2.8,3,5020
AHLEAST,20141030,199,199,185.4,187,203
AHLUCONT,20141030,151,154,149,152.8,51099
AHLWEST,20141030,105,108,105,105.05,129
AHMEDFORGE,20141030,389.8,404.3,386,398.7,344105
AIAENG,20141030,946,947,928,940.95,14838
AICHAMP,20141030,17,17,17,17,23
AIL,20141030,483.2,502.5,483.2,493.05,188463
AJANTPHARM,20141030,1806.2,1947.8,1806.2,1887.6,255831
AJMERA,20141030,132.6,132.6,129,132.6,16402
AKSHOPTFBR,20141030,17.1,17.7,17.1,17.35,22205
AKZOINDIA,20141030,1300,1308.35,1297.05,1299.05,13260
ALBK,20141030,107,113.7,105.55,113.2,9761970
ALCHEM,20141030,43,43.3,42,42.35,4633
ALEMBICLTD,20141030,47.65,48.2,47,47.2,268614
ALICON,20141030,172.05,176.5,172,174.85,17205
ALKALI,20141030,21.05,21.85,20.4,21.05,7655
ALKYLAMINE,20141030,354.05,355.65,350,353.65,5622
ALLCARGO,20141030,242.65,247.85,239.5,241.85,24355
ALLSEC,20141030,24.5,25,23.25,24,8119
ALMONDZ,20141030,17.5,18.65,17.5,18.45,19163
ALOKTEXT,20141030,11.8,12.2,11.7,11.8,8301238
ALPA,20141030,20.45,20.45,20.45,20.45,9272
ALPHAGEO,20141030,570.8,590,567.5,580.65,30143
ALPSINDUS,20141030,1.8,1.8,1.8,1.8,21
ALSTOMT&D,20141030,363.1,382.8,363.1,367.95,136231
AMARAJABAT,20141030,650.25,655.55,641.05,650.75,43377
AMARJOTHI,20141030,75,76.95,72,72,4240
AMBIKCO,20141030,470,480,464,478.5,1207
AMBUJACEM,20141030,227.3,228.35,222.7,223.7,2990018
AMDIND,20141030,27.1,27.75,26.1,27.25,12262
AMLSTEEL,20141030,9.2,9.2,9.2,9.2,1
AMRUTANJAN,20141030,292.2,305.75,290.65,295.8,140331
AMTEKAUTO,20141030,165.5,168.3,162.1,165.25,781132
AMTEKINDIA,20141030,93.6,94.25,92.5,92.75,167614
AMTL,20141030,15.35,15.35,14.05,14.3,606
ANANTRAJ,20141030,52.95,53.75,52.6,53.15,792987
ANDHRABANK,20141030,76.95,82.3,75.15,81.5,12524361
ANDHRACEMT,20141030,9.65,9.8,9.5,9.55,55576
ANDHRSUGAR,20141030,134.55,137.05,133.9,136.75,11486
ANGIND,20141030,26.1,27.95,26.1,27,3481
ANIKINDS,20141030,28.55,30.25,28.55,29.95,2002
ANKITMETAL,20141030,6.95,7,6.8,6.85,16918
ANSALAPI,20141030,32.9,33.7,31.85,32.3,494805
ANSALHSG,20141030,32.9,32.9,32,32.2,77934
ANTGRAPHIC,20141030,0.2,0.2,0.15,0.15,5480
APARINDS,20141030,381,384.85,370.85,378,62234
APCOTEXIND,20141030,347,360,347,354.35,11308
APLAPOLLO,20141030,295.05,313.75,295.05,310.55,528
APLLTD,20141030,407,411.95,402.7,404.8,77326
APOLLOHOSP,20141030,1106.05,1125,1106.05,1115,152700
APOLLOTYRE,20141030,216.8,218.7,214.1,216.1,2589868
APTECHT,20141030,77.75,79.7,77,78.9,337308
ARCHIDPLY,20141030,29.6,29.7,26.25,27.55,78660
ARCHIES,20141030,30.1,30.45,29.3,29.65,139539
ARCOTECH,20141030,380.65,388.9,376.5,386.35,16201
ARIES,20141030,88.15,92.65,87.4,90.35,61426
ARIHANT,20141030,48,49,45.3,47.95,1289
AROGRANITE,20141030,83.5,84,82,83.55,16447
ARROWTEX,20141030,11.3,11.8,10.9,11.05,14114
ARSHIYA,20141030,18.75,20,18.75,19.95,47789
ARSSINFRA,20141030,41.1,42,39.25,40.7,56650
ARVIND,20141030,297,301.35,293.35,297.15,2587169
ARVINDREM,20141030,44,44.9,43.5,43.95,1370299
ASAHIINDIA,20141030,121.4,122.6,119.55,120.1,39483
ASAHISONG,20141030,143.9,162,143.5,151.5,75933
ASAL,20141030,57.7,59.55,57.7,58.5,5238
ASHAPURMIN,20141030,70.4,72,70,70.3,57325
ASHIANA,20141030,176,180,168.1,170.85,29998
ASHIMASYN,20141030,9.2,9.3,8.95,9.1,7914
ASHOKA,20141030,137.1,139.45,134.5,135.15,20220
ASHOKLEY,20141030,45.5,46.55,44.9,46.3,15331437
ASIANHOTNR,20141030,126,128.5,126,126.85,1525
ASIANPAINT,20141030,644.65,647.5,641.1,644.7,1961313
ASIANTILES,20141030,138,142.65,137.55,140.4,294507
ASSAMCO,20141030,4.5,4.5,4.4,4.45,236200
ASTEC,20141030,92.25,106.2,91.1,104.2,3032879
ASTRAL,20141030,372,376,363,369.8,40024
ASTRAMICRO,20141030,119.65,132.4,117,124.75,5427052
ASTRAZEN,20141030,844.35,879.8,844.35,875.3,13657
ATFL,20141030,583.95,627.95,583.95,615.65,31688
ATLANTA,20141030,67,68.2,66.4,66.7,81294
ATLASCYCLE,20141030,273.65,275,265.7,268.05,37994
ATNINTER,20141030,0.4,0.4,0.4,0.4,999
ATUL,20141030,1201,1289,1201,1261.8,94070
ATULAUTO,20141030,361.05,371.5,354,365.65,31431
AURIONPRO,20141030,271.35,275.5,266.1,269.5,18226
AUROPHARMA,20141030,961,967.4,945,951.95,1541334
AUSTRAL,20141030,0.7,0.7,0.65,0.65,81154
AUTOAXLES,20141030,656,669.95,644.05,668.35,1190
AUTOIND,20141030,91.2,93.4,90,90.85,101656
AUTOLITIND,20141030,26.5,27,26.3,26.5,26592
AVANTI,20141030,1533.7,1589,1500,1521.45,5189
AVTNPL,20141030,41.9,42,40.2,41.2,61891
AXISBANK,20141030,425,431.3,422,430.2,4258888
AXISCADES,20141030,120.65,120.65,116,118.15,10885
AXISGOLD,20141030,2566.05,2566.05,2541,2562.3,258
BAFNAPHARM,20141030,30.35,31.4,30.2,31,19332
BAGFILMS,20141030,3.7,3.7,3.55,3.6,58274
BAJAJ-AUTO,20141030,2555,2585,2535,2577.5,231014
BAJAJCORP,20141030,284.9,284.9,280,281.15,69129
BAJAJELEC,20141030,281.1,283.95,279.1,282.4,35645
BAJAJFINSV,20141030,1066,1079,1053.1,1073.45,43144
BAJAJHIND,20141030,19.45,19.75,19.1,19.25,753332
BAJAJHLDNG,20141030,1383,1391.65,1375,1380,27820
BAJFINANCE,20141030,2721,2810,2721,2795.05,12378
BALAJITELE,20141030,81.85,82.5,79.5,81.75,288224
BALAMINES,20141030,79.05,80.9,78.7,80.15,15461
BALKRISIND,20141030,742.3,760,742.3,756.3,35148
BALLARPUR,20141030,17.1,17.3,16.95,17.2,455821
BALMLAWRIE,20141030,614.25,640,614.25,627.85,50167
BALPHARMA,20141030,85.05,92.7,82.45,84.25,670149
BALRAMCHIN,20141030,55,55.8,53.35,54.15,352299
BANARBEADS,20141030,50.5,52,50.5,51.65,10746
BANARISUG,20141030,1254.1,1286,1250,1253.35,192
BANCOINDIA,20141030,150.45,164,150.45,160,399942
BANG,20141030,12.15,12.5,11.55,11.75,427
BANKBARODA,20141030,903,917,896.7,911.8,813704
BANKBEES,20141030,1668,1695.1,1668,1685.18,495
BANKINDIA,20141030,272,274.95,269.7,274,1734380
BANSWRAS,20141030,79.5,79.7,79.5,79.55,2438
BARTRONICS,20141030,10.1,10.35,10,10.15,26326
BASF,20141030,1189.95,1212,1187,1199.8,22211
BASML,20141030,140,148,138.6,145.6,6358
BATAINDIA,20141030,1266.15,1269.95,1247,1256,86381
BAYERCROP,20141030,2255,2322,2255,2298.25,6800
BBL,20141030,552.05,570.5,549,556.05,1103
BBTC,20141030,242.9,251.9,241.3,245.25,109546
BECREL,20141030,3.85,3.85,3.85,3.85,140
BEDMUTHA,20141030,19.5,20.55,19.1,19.5,5804
BEL,20141030,2046.95,2064,2021,2041.85,30411
BEML,20141030,662,685,653.1,672.15,363402
BEPL,20141030,15.8,15.8,14.55,15,349
BERGEPAINT,20141030,403,404.05,395,397.5,189429
BFINVEST,20141030,107.1,109.8,103.5,106.7,42480
BFUTILITIE,20141030,676.4,692.65,666.2,670.2,563135
BGLOBAL,20141030,3.2,3.5,3.2,3.45,12164
BGRENERGY,20141030,166.4,166.4,162.1,162.75,310632
BHAGYNAGAR,20141030,17.7,18.6,17.35,17.55,28516
BHARATFORG,20141030,760.6,805.35,760.6,801.4,2294353
BHARATGEAR,20141030,73.9,73.9,71.05,71.55,7279
BHARATRAS,20141030,645,692.9,645,666.55,568
BHARTIARTL,20141030,405.6,410,401.45,407.5,5752458
BHARTISHIP,20141030,36.95,36.95,35.25,35.7,18098
BHEL,20141030,253.9,256.5,251.2,255.1,7583528
BHUSANSTL,20141030,105,107.8,105,105.55,219055
BIL,20141030,367.6,378,367.6,377,14461
BILENERGY,20141030,1.75,1.75,1.75,1.75,8830
BILPOWER,20141030,1.8,1.8,1.8,1.8,2450
BIMETAL,20141030,308.05,323.8,308.05,313.4,2982
BINANIIND,20141030,113.55,119.25,113.55,116.2,144199
BINDALAGRO,20141030,31.1,31.95,31.1,31.5,34182
BIOCON,20141030,445.8,450.95,443.25,447.55,1250354
BIRLACORPN,20141030,482.05,530,482.05,511.25,159685
BIRLACOT,20141030,0.15,0.15,0.1,0.15,584399
BIRLAERIC,20141030,81,84,79,81.95,43639
BIRLAMONEY,20141030,29.35,30,27.5,28.6,55611
BLBLIMITED,20141030,6.55,6.8,6.55,6.6,1876
BLISSGVS,20141030,68.85,72,68,69.2,246900
BLKASHYAP,20141030,14.3,14.9,14.3,14.9,176401
BLUECHIP,20141030,0.45,0.45,0.45,0.45,1000
BLUEDART,20141030,5384.95,5384.95,5135.6,5197.75,5494
BLUESTARCO,20141030,341.95,343.55,338,339.7,335622
BLUESTINFO,20141030,229.95,230.1,226.65,228.15,20248
BODALCHEM,20141030,34.35,34.35,33.5,34.35,215462
BODHTREE,20141030,12.75,12.75,12.75,12.75,350
BOMDYEING,20141030,66.2,66.8,65.7,66.15,535359
BOSCHLTD,20141030,14999.95,15083.35,14852.2,14909.35,3098
BPCL,20141030,705,707.35,692.25,702.05,1614434
BPL,20141030,19,19.45,18.65,19,28065
BRANDHOUSE,20141030,1.9,1.9,1.8,1.8,55326
BRFL,20141030,145,147,141.1,142.95,18777
BRIGADE,20141030,142,153,140.1,143.35,355803
BRITANNIA,20141030,1462.6,1527,1460,1491.5,184989
BROOKS,20141030,40,40.5,39.05,39.55,40944
BSELINFRA,20141030,2.7,2.7,2.5,2.5,17545
BSL,20141030,27.25,27.85,27.1,27.1,3584
BSLGOLDETF,20141030,2632,2632,2547.9,2550.55,170
BSLIMITED,20141030,23.7,25,23.1,24.9,595640
BSLNIFTY,20141030,77.7,77.7,76,77.49,33
BURNPUR,20141030,13.4,13.65,12.9,13.1,78295
BUTTERFLY,20141030,269.35,275,267,269.05,974
BVCL,20141030,14.7,14.75,14,14.5,11454
CADILAHC,20141030,1383,1436,1373,1421.5,48072
CAIRN,20141030,287.95,288,279.75,282.35,2723560
CANBK,20141030,386.35,389.7,382,387.15,1617327
CANDC,20141030,47.7,49.8,46.1,47.15,14189
CANFINHOME,20141030,484.25,488,480,484.45,11587
CANTABIL,20141030,25.5,26.6,25.3,25.75,1972
CAPF,20141030,315.35,326.9,313.5,323.6,349235
CAPLIPOINT,20141030,406.3,424.9,404,410.05,8316
CARBORUNIV,20141030,194,199.6,190.95,194.25,49067
CAREERP,20141030,116.45,121.9,116.4,120.8,5074
CARERATING,20141030,1351,1351.05,1336.55,1344.55,124211
CASTROLIND,20141030,414.1,419,409.1,411.65,733839
CCCL,20141030,5.7,6,5.7,6,137203
CCL,20141030,134,136.65,129.75,132.2,1318253
CEATLTD,20141030,874,893.3,873,886.25,494422
CEBBCO,20141030,19.2,19.2,18.4,18.55,12481
CELEBRITY,20141030,18.5,18.5,16.65,17,5926
CELESTIAL,20141030,29.85,29.85,28.65,29,83270
CENTENKA,20141030,163,163,157.5,159.5,25123
CENTEXT,20141030,1.8,1.9,1.8,1.9,29605
CENTRALBK,20141030,64.25,65.75,63.85,65.4,432198
CENTUM,20141030,535.05,537.9,518.7,522.85,17204
CENTURYPLY,20141030,128.45,134.5,126.1,127.3,1968877
CENTURYTEX,20141030,521.8,563.8,519.1,559.5,2056314
CERA,20141030,1652.6,1698,1650,1664.55,4077
CEREBRAINT,20141030,11,11,10.25,10.5,9482
CESC,20141030,665.2,665.9,645,658.9,331528
CGCL,20141030,229.95,229.95,212,218.1,7964
CHAMBLFERT,20141030,61.9,62.35,60.7,61.35,240068
CHEMFALKAL,20141030,102,106,102,104.45,4971
CHENNPETRO,20141030,102,103.5,101.3,102.1,350343
CHESLINTEX,20141030,7.55,7.65,7.45,7.5,2607
CHOLAFIN,20141030,489.65,504,483.05,495.3,16715
CHROMATIC,20141030,4.4,4.95,4.4,4.85,47432
CIGNITITEC,20141030,490,490,483,484,14455
CIMMCO,20141030,40.55,43,40.55,42.5,2703
CINELINE,20141030,11.5,12.5,11.5,12.25,2186
CINEVISTA,20141030,4.05,4.15,4.05,4.05,1150
CIPLA,20141030,656.25,663.8,647,650.6,2236206
CLASSIC,20141030,2.1,2.1,2.1,2.1,25
CLNINDIA,20141030,997.8,998,976.15,980.8,7587
CLUTCHAUTO,20141030,23.05,24.1,23,23.2,15459
CMAHENDRA,20141030,11,11.6,10.75,11.6,708015
CMC,20141030,1891,1923.9,1871.55,1894.65,144799
CNOVAPETRO,20141030,16,16,16,16,200
COALINDIA,20141030,358,363,356.75,359.9,2565256
COLPAL,20141030,1682.05,1699,1675.25,1689.45,71760
COMPUAGE,20141030,166.6,173.75,165.1,171.75,15217
COMPUSOFT,20141030,11.4,11.5,11.1,11.45,13585
CONCOR,20141030,1350,1374.8,1305.25,1324.25,130458
CONSOFINVT,20141030,50,50.5,49.4,49.4,542
CORDSCABLE,20141030,27.5,28.5,26.3,28.05,3328
COREEDUTEC,20141030,10.25,11.4,10.15,10.9,451708
COROENGG,20141030,49.65,49.75,48.7,49.4,3780
COROMANDEL,20141030,324,329,321,326.6,92411
CORPBANK,20141030,328,340,325.15,337.65,84695
COSMOFILMS,20141030,112.6,115.5,111.75,114.95,70615
COUNCODOS,20141030,1.9,1.95,1.85,1.95,10928
COX&KINGS,20141030,280.9,283.9,276.1,277.35,607095
CPSEETF,20141030,25.7,25.75,25.56,25.63,371981
CREATIVEYE,20141030,4.3,4.65,4.3,4.65,1750
CRISIL,20141030,1822,1822,1804.1,1816.1,9386
CROMPGREAV,20141030,179.45,185.5,178.25,184.2,6529903
CTE,20141030,6.8,6.85,6.5,6.85,4648
CUB,20141030,81,82.2,81,82.05,332137
CUMMINSIND,20141030,731,735.55,710.1,720.05,97570
CURATECH,20141030,18.75,18.75,18.75,18.75,1
CYBERTECH,20141030,44.7,44.9,43.35,44.4,15183
CYIENT,20141030,462,485.85,458.3,481.5,75584
DAAWAT,20141030,113.9,115,109.7,113.95,17299
DABUR,20141030,215.95,223.5,215.2,220.2,2289875
DALMIABHA,20141030,421.75,427,418.25,421.6,4738
DALMIAREF,20141030,137.9,137.9,126.6,136.5,3384
DALMIASUG,20141030,21.55,22,21,21.45,8122
DATAMATICS,20141030,86.4,95,85.2,89.65,522468
DBCORP,20141030,357,359,351,353.55,6428
DBREALTY,20141030,63.15,64.95,63.1,64.05,356581
DBSTOCKBRO,20141030,65.35,65.45,65.1,65.4,148588
DCBBANK,20141030,89.5,90.75,88.5,90.25,1087924
DCM,20141030,80,80,77.35,78.7,17908
DCMSHRIRAM,20141030,211.3,230,211.3,222.1,155422
DCW,20141030,24.3,24.35,23.75,23.9,412974
DECCANCE,20141030,404.9,404.9,379.95,382.9,2503
DECOLIGHT,20141030,1.85,2.1,1.85,2.1,5470
DEEPAKFERT,20141030,155.4,158.3,155.4,156,58675
DEEPAKNTR,20141030,76.4,77,73.5,74.05,52225
DEEPIND,20141030,72,72.7,71.8,72.05,17087
DELTACORP,20141030,89,91.7,89,90.35,1357887
DELTAMAGNT,20141030,32.1,32.1,32.1,32.1,75
DEN,20141030,169.3,171.2,166.8,168.25,78751
DENABANK,20141030,62.45,63.3,61.65,62.85,730923
DENORA,20141030,164,164.9,160.75,161.35,1540
DHAMPURSUG,20141030,46.5,47.2,46.3,47,271818
DHANBANK,20141030,44.8,45.6,44.8,45.25,184267
DHANUKA,20141030,488,498,482.1,486.7,18601
DHARSUGAR,20141030,21.5,21.5,20.8,20.8,519
DHFL,20141030,366.7,370,360.45,364.1,308754
DHUNINV,20141030,91.2,100.6,91.2,100.6,90
DIAPOWER,20141030,126.75,126.9,124.15,125.75,90327
DICIND,20141030,411.05,428.9,411,415.75,11628
DIGJAM,20141030,7.3,7.4,6.9,7.3,95213
DISHMAN,20141030,159.1,160.7,157.35,158,273394
DISHTV,20141030,54.75,56.15,54.45,55.85,6850274
DIVISLAB,20141030,1811,1839.75,1806,1831.15,179893
DLF,20141030,119.25,127,119,124.15,36855531
DLINKINDIA,20141030,118.25,125,118.25,124.45,18213
DOLPHINOFF,20141030,177.4,194.75,175.25,194.75,1355209
DONEAR,20141030,19.6,19.6,19,19.5,897
DPSCLTD,20141030,21.3,21.3,19.5,20.8,4258
DPTL,20141030,93.05,95.95,92.35,93.95,34885
DQE,20141030,24.25,27.35,23.75,26.35,134404
DRDATSONS,20141030,13.85,14,13.1,13.25,442266
DREDGECORP,20141030,443.1,447.9,437,441.35,38516
DRREDDY,20141030,3078,3117,3075.95,3094.9,486562
DSKULKARNI,20141030,96.8,98,95,96.9,22475
DSSL,20141030,7.5,7.5,7.5,7.5,580
DUNCANSLTD,20141030,26.5,26.55,25.2,25.45,2274
DWARKESH,20141030,32.9,32.9,32.05,32.15,2322
DYNAMATECH,20141030,2019,2029.95,1975,2015.3,4288
DYNATECH,20141030,3.45,3.5,3.3,3.5,44951
EASTSILK,20141030,2.1,2.2,2.1,2.2,10278
EASUNREYRL,20141030,60.65,61.7,58.75,60.55,11837
ECEIND,20141030,109.35,114,109.35,110.5,342
ECLERX,20141030,1370,1370,1334,1347.8,77618
EDELWEISS,20141030,55,55.3,52.6,53.25,545897
EDL,20141030,35,36,34.4,35.4,5910
EDUCOMP,20141030,27.1,31.5,26.5,30.7,1057353
EICHERMOT,20141030,12638,12699,12441.05,12532.25,58586
EIDPARRY,20141030,216.3,221.5,215.6,218.85,765504
EIHAHOTELS,20141030,200,200,191.5,193.5,2121
EIHOTEL,20141030,102.85,102.85,101.25,102,135543
EIMCOELECO,20141030,354,354,354,354,1
EKC,20141030,14.65,14.85,13.9,14.3,147402
ELDERPHARM,20141030,175.6,177.15,175.05,175.9,28850
ELECON,20141030,52.55,53,51.5,52,173615
ELECTCAST,20141030,19.55,20.05,18.8,18.9,752508
ELECTHERM,20141030,20,20,20,20,500
ELFORGE,20141030,8,8,7.35,7.4,2791
ELGIEQUIP,20141030,125.75,132,124.9,131.3,128312
ELGIRUBCO,20141030,32.5,32.5,28.3,29.1,10141
EMAMIINFRA,20141030,34.3,37.6,34.3,36.25,12571
EMAMILTD,20141030,793,812,772.2,799.65,729952
EMCO,20141030,38.55,39.45,38.15,38.45,96926
EMKAY,20141030,53,53.25,51.75,52.75,14007
EMMBI,20141030,14.75,14.85,13.75,14.15,37988
EMPEESUG,20141030,3.9,4.25,3.9,4.25,8070
ENERGYDEV,20141030,18.4,19.1,18.25,18.5,3264
ENGINERSIN,20141030,264,264,256,258.1,162391
ENIL,20141030,475,495.8,475,495.05,7704
ENTEGRA,20141030,4.1,4.1,4.1,4.1,1140
EON,20141030,34.6,37,33.65,34.05,32134
ERAINFRA,20141030,10.95,11.1,10.6,10.8,354872
EROSMEDIA,20141030,242.25,242.75,237.2,238.55,171310
ESABINDIA,20141030,670.5,690,664.95,671.85,2331
ESCORTS,20141030,169.85,172.85,168,170.8,1884361
ESL,20141030,5.1,5.25,4.85,4.95,788255
ESSAROIL,20141030,120.05,122.6,120.05,121.95,165034
ESSARPORTS,20141030,102,102,99.5,99.65,10386
ESSARSHPNG,20141030,22.9,22.9,22.55,22.75,10390
ESSDEE,20141030,360.95,365.4,352.1,354.15,59817
ESSELPACK,20141030,114.55,117.5,113.5,115,71543
ESTER,20141030,23,23.25,23,23.05,22915
EUROCERA,20141030,6.45,6.5,6.45,6.45,1338
EUROTEXIND,20141030,29.4,29.45,29,29.1,2068
EVEREADY,20141030,124.4,135,120.55,134.05,1505913
EVERESTIND,20141030,257,261,255,259.55,67165
EVERONN,20141030,33.9,41.15,32.55,40.25,201233
EXCELCROP,20141030,1130,1145,1093.5,1098.7,4973
EXCELINDUS,20141030,297.5,307.9,296.2,298.9,29659
EXCELINFO,20141030,17.15,20.35,16.75,19.65,24270
EXIDEIND,20141030,155,158.45,154.1,156.45,4918416
FACT,20141030,29.7,30.2,29.2,29.45,30076
FAGBEARING,20141030,3049.8,3085,3007.6,3050.55,6515
FARMAXIND,20141030,0.95,1.05,0.95,1,127325
FCEL,20141030,10.75,11.2,10.75,10.95,440152
FCSSOFT,20141030,0.35,0.4,0.35,0.4,171713
FDC,20141030,160.4,161.85,156,157,54509
FEDDERLOYD,20141030,69.5,70.5,68.25,70.1,89538
FEDERALBNK,20141030,138.95,140.25,137,139.6,4674244
FIEMIND,20141030,682.45,690,682.45,686.6,20486
FILATEX,20141030,35.5,36,33.75,35,2343
FINANTECH,20141030,182.7,185.5,178,179.55,444078
FINCABLES,20141030,221,223.85,217.65,218.7,123465
FINPIPE,20141030,328.1,333.9,321.1,323.6,49013
FIRSTWIN,20141030,3.7,3.7,3.7,3.7,100
FLEXITUFF,20141030,229.5,230.6,225,228.8,20293
FLFL,20141030,91.5,95.6,91.5,93.35,200279
FMGOETZE,20141030,303.15,307.8,302.05,306.4,3022
FMNL,20141030,11,11,10.75,10.75,5316
FORTIS,20141030,120.2,121.45,120.2,120.65,151453
FOSECOIND,20141030,903,926.5,891,922.55,473
FRL,20141030,110.4,113.3,110.3,112.2,267786
FRLDVR,20141030,54.75,55.95,54.5,54.6,2502
FSL,20141030,38.3,39.5,37.85,38.15,1967180
GABRIEL,20141030,80.65,83.2,80.65,82.05,426836
GAEL,20141030,57,59.5,56.55,59,56724
GAIL,20141030,499,514.8,496.65,510.65,2352079
GAL,20141030,41.75,41.75,39.7,41.1,17536
GALLANTT,20141030,22,22.15,21.5,22.1,15581
GALLISPAT,20141030,377.45,381,358.2,365.55,29398
GAMMNINFRA,20141030,13.85,13.85,13.4,13.5,293236
GAMMONIND,20141030,35.1,35.1,33.45,33.85,271713
GANDHITUBE,20141030,190.05,190.05,187.2,190,1805
GANESHHOUC,20141030,140.15,144.9,140.15,142.3,8816
GANGOTRI,20141030,2,2,2,2,425
GARDENSILK,20141030,37.05,37.8,36.85,36.95,11055
GARWALLROP,20141030,159,161.05,157,158.25,8842
GATI,20141030,203.4,212.4,203,205.8,1447030
GAYAPROJ,20141030,140,144.7,139.9,141.6,15421
GDL,20141030,271.3,276.8,268,270.65,185034
GEECEE,20141030,35.3,35.3,35.25,35.25,204
GEINDSYS,20141030,24.95,25.4,23.6,25.4,1475
GEMINI,20141030,1.7,1.95,1.7,1.95,1177
GENESYS,20141030,66,67.5,65.9,66.95,1747
GENUSPOWER,20141030,27.7,28.1,27.2,27.55,68574
GEOJITBNPP,20141030,37.65,37.9,37,37.3,86141
GEOMETRIC,20141030,130,133.7,130,131.15,310121
GESHIP,20141030,398.45,402.05,389,393.4,54812
GHCL,20141030,85.55,86.4,83.5,83.85,88019
GICHSGFIN,20141030,168,168,165.65,166.05,83439
GILLANDERS,20141030,66.95,67.55,64.75,64.95,9901
GILLETTE,20141030,2810,2825,2800,2800.45,5620
GINNIFILA,20141030,12.9,12.9,12.5,12.7,22447
GIPCL,20141030,86.45,88.95,86.2,87.4,66065
GISOLUTION,20141030,3.5,3.5,3.5,3.5,250
GITANJALI,20141030,57.4,58.3,57.4,57.65,382713
GKB,20141030,41,43.6,41,43.4,2544
GKWLIMITED,20141030,409,430,409,411.1,204
GLAXO,20141030,2675.5,2719,2671,2705.8,4503
GLENMARK,20141030,715.6,724.4,708,711.3,1064615
GLFL,20141030,2.85,2.85,2.85,2.85,1
GLOBALVECT,20141030,76.3,76.3,70.5,71.3,5423
GLOBOFFS,20141030,489.95,489.95,476,479.25,10300
GLOBUSSPR,20141030,73.8,75,73.8,74.3,27135
GLODYNE,20141030,4.65,4.65,4.25,4.25,106665
GMBREW,20141030,97.35,97.35,95.7,95.95,4951
GMDCLTD,20141030,152.2,153.4,150.5,151.4,83575
GMRINFRA,20141030,20.9,21.4,20.4,21.1,28612686
GNFC,20141030,85.7,85.9,84.5,84.85,72042
GOACARBON,20141030,82.3,83.25,80.7,81.2,20702
GODFRYPHLP,20141030,2860,2977.8,2837.2,2946.45,5650
GODREJCP,20141030,937,975,937,969.3,198378
GODREJIND,20141030,294.8,294.8,291,293.65,301290
GODREJPROP,20141030,243.9,246.9,240,241.55,182266
GOKEX,20141030,62.25,67.45,62.25,63.35,11708
GOKUL,20141030,19.1,19.35,17.7,18.5,2546
GOLDBEES,20141030,2480,2480,2462,2464.2,19559
GOLDENTOBC,20141030,23.3,24.5,23.25,24.5,14594
GOLDIAM,20141030,28,28,26.8,27.2,7847
GOLDINFRA,20141030,11.7,11.7,10.85,10.85,3174
GOLDSHARE,20141030,2480,2480,2455.05,2459.55,2206
GOLDTECH,20141030,6.85,7.4,6.8,7.3,4931
GPIL,20141030,150.1,152.25,149.25,150,17529
GPPL,20141030,158.9,161.5,155.6,158.75,647709
GRANULES,20141030,829.8,882,827.5,832.9,574676
GRAPHITE,20141030,93,94.4,91.95,92.9,39932
GRASIM,20141030,3451,3486,3421.15,3441.6,151921
GRAVITA,20141030,93,94,90,93.1,154907
GREAVESCOT,20141030,129.35,130.65,128.35,129.7,111066
GREENPLY,20141030,987.5,1028,981,1009.85,4702
GREENPOWER,20141030,11.9,12,11.7,11.8,74444
GRINDWELL,20141030,505.15,529.9,505.05,526.05,4543
GRUH,20141030,206,211.7,205.05,210.8,506173
GSCLCEMENT,20141030,34.2,34.9,33.05,34,67977
GSFC,20141030,120.4,121.4,117.3,119.9,1359079
GSKCONS,20141030,5371,5449.95,5312.25,5446.5,8467
GSPL,20141030,97,97.95,95.5,96.15,295683
GSS,20141030,30.2,34,30.2,31.45,24238
GTL,20141030,21,21.35,20.7,21.2,210388
GTLINFRA,20141030,2.75,2.85,2.7,2.75,958787
GTNIND,20141030,14.6,14.6,14.6,14.6,100
GTNTEX,20141030,9.55,10.8,9.5,10.05,1117
GTOFFSHORE,20141030,95.85,98.8,95.1,96.6,285060
GUFICBIO,20141030,18.25,18.25,17.2,17.55,66314
GUJALKALI,20141030,194.9,196.3,193,193.7,33176
GUJAPOLLO,20141030,114.7,116.45,114,114.4,5693
GUJFLUORO,20141030,742,770,740.1,762.55,155234
GUJNRECOKE,20141030,7.7,7.75,7.5,7.55,2224394
GUJNREDVR,20141030,3.75,3.9,3.75,3.75,23997
GUJRATGAS,20141030,481.05,488,479.75,482.25,36342
GULFCORP,20141030,177.3,183.9,171.05,173.6,57430
GULFOILLUB,20141030,321,335.75,316.3,326.1,320973
GVKPIL,20141030,10.1,11.05,9.9,10.65,9139709
HANUNG,20141030,20.35,20.35,19.75,20.15,11175
HARITASEAT,20141030,130,136.9,130,136.5,1088
HARRMALAYA,20141030,66.3,69.25,65.05,66.7,93631
HATHWAY,20141030,300.2,308.8,298.6,302.35,31250
HATSUN,20141030,314.1,318.15,308,312.4,3764
HAVELLS,20141030,280,282.75,277,279.8,1525599
HBLPOWER,20141030,19.5,21.75,19.5,20.75,389954
HBSTOCK,20141030,16.5,16.9,15.7,16.1,1774
HCC,20141030,30.9,30.9,29.45,29.65,3221101
HCIL,20141030,28.1,30,28.1,28.85,62728
HCL-INSYS,20141030,73.4,75.25,71.55,72.55,1434399
HCLTECH,20141030,1517.95,1587.6,1517.95,1576.75,1865724
HDFC,20141030,1045,1069.85,1044.25,1064.7,2837530
HDFCBANK,20141030,889.9,899.95,887.1,896.65,2684545
HDFCMFGETF,20141030,2576,2576,2547,2550.1,1455
HDIL,20141030,77.5,81.75,77.2,81.3,22599670
HEG,20141030,297.85,311.8,296.25,303.35,94200
HEIDELBERG,20141030,90,91.65,88.8,89.45,1277489
HELIOSMATH,20141030,108,115.2,107.1,111.3,923539
HERCULES,20141030,196.05,197.3,187.6,188.85,84367
HERITGFOOD,20141030,327.05,337.85,327.05,333.2,25281
HEROMOTOCO,20141030,3036,3054.3,3011,3031.65,712684
HEXATRADEX,20141030,24.65,26.3,24.45,24.65,884
HEXAWARE,20141030,190.75,198.4,189.95,195.75,5023623
HFCL,20141030,18.45,18.6,18.1,18.15,3560589
HGS,20141030,655.55,676.35,655,669.45,14272
HIKAL,20141030,691,714,691,701.5,3761
HIL,20141030,670.05,674.85,655,661.95,16096
HILTON,20141030,19.35,19.35,18.3,18.55,2975
HIMATSEIDE,20141030,97.85,98.85,94.15,94.95,491746
HINDALCO,20141030,156.75,162,154.6,160.35,11033080
HINDCOMPOS,20141030,660,670,651,661.65,307
HINDCOPPER,20141030,82.5,82.5,80.65,80.95,173030
HINDDORROL,20141030,13.5,13.65,13.35,13.55,20685
HINDMOTORS,20141030,9,9.25,9,9.15,166431
HINDNATGLS,20141030,135.05,140,133.25,136.8,3793
HINDOILEXP,20141030,60.4,61.85,59.1,59.55,1540868
HINDPETRO,20141030,520,524,513.85,522.15,1658669
HINDSYNTEX,20141030,10.45,10.75,10.45,10.5,3054
HINDUJAFO,20141030,47.05,51,47.05,48.55,2346
HINDUJAVEN,20141030,310.05,318.85,310.05,315.35,45051
HINDUNILVR,20141030,722,734.85,717.65,731.6,1249596
HINDZINC,20141030,172,173.2,168,168.95,2613066
HIRECT,20141030,54.4,56.5,52.9,55.65,13578
HITACHIHOM,20141030,602.8,628.8,601.95,621.65,220296
HITECHGEAR,20141030,200.4,202.7,195.2,198.85,8469
HITECHPLAS,20141030,102.1,107,100.55,103.45,12740
HMT,20141030,39.85,39.85,37.65,38.2,325120
HMVL,20141030,173.95,175,170,174.1,22060
HNGSNGBEES,20141030,2025,2099.87,2025,2099.87,28
HOCL,20141030,24.7,24.9,24.1,24.15,29540
HONAUT,20141030,5239,5340,5210,5250.35,852
HONDAPOWER,20141030,832,832,807,819.5,10645
HOTELEELA,20141030,21.5,21.9,21.5,21.6,213497
HOTELRUGBY,20141030,5.75,5.75,5.75,5.75,8582
HOVS,20141030,158.05,165.8,157,163.4,134994
HSIL,20141030,405.3,405.3,371.15,374.25,506378
HTMEDIA,20141030,113.05,115.65,109.95,114.3,102342
HUBTOWN,20141030,111.85,114,111.8,113.1,38889
HYDROS&S,20141030,216.85,216.85,215,216.85,7905
IBIPL,20141030,3.9,4,3.8,3.8,1186593
IBPOW,20141030,11.8,12.4,11.8,12.05,1357667
IBREALEST,20141030,66.75,69.45,66.7,69.05,12059797
IBSEC,20141030,24.3,24.75,24.2,24.35,448162
IBULHSGFIN,20141030,399.9,404,395.5,401.3,554806
IBWSL,20141030,16.15,17,16.15,16.25,987711
ICICIBANK,20141030,1600.1,1625.8,1584,1614.05,4785933
ICIL,20141030,173.6,181.5,172.7,179.5,46684
ICNX100,20141030,82,83,82,82.95,240
ICRA,20141030,2562.05,2636.95,2562.05,2581.5,541
ICSA,20141030,4.15,4.15,3.9,3.95,38430
IDBI,20141030,67.5,68.6,66.55,68.35,3192913
IDBIGOLD,20141030,2554,2598,2546.25,2558.6,533
IDEA,20141030,159.35,161,158.05,159.75,3221122
IDFC,20141030,144.25,149.7,143.6,148.25,8807475
IFBAGRO,20141030,379,384,370.1,374.1,44051
IFBIND,20141030,356.9,374.95,351.6,366.65,374573
IFCI,20141030,35.25,36.8,35.15,36.55,8234236
IFGLREFRAC,20141030,200.9,206.9,188.25,190.2,276450
IGARASHI,20141030,315.05,331.6,311.8,321.05,204008
IGL,20141030,386.25,393.4,385.95,391.85,1139997
IGOLD,20141030,2550,2569.9,2544,2545,230
IGPL,20141030,67.75,67.9,65,67.75,5608
IIFL,20141030,168.7,173,165.1,171.15,112201
IIFLNIFTY,20141030,827,844.65,826.9,840,112
IITL,20141030,89.9,91.9,89.9,91.9,650
IL&FSENGG,20141030,67.95,69.45,67,67.35,481515
IL&FSTRANS,20141030,181.2,184.35,179.75,183,219894
IMFA,20141030,227,234,223.95,232.1,7619
IMPAL,20141030,702.75,706,695,695.4,2312
IMPEXFERRO,20141030,3.75,3.95,3.5,3.7,46727
INDBANK,20141030,5.75,5.75,5.4,5.55,9645
INDHOTEL,20141030,105.05,107.25,104,104.8,1018655
INDIACEM,20141030,105.5,110.85,104.5,110.25,3802477
INDIAGLYCO,20141030,122.8,124.45,120.9,121.75,52777
INDIANB,20141030,166.1,168.5,163.6,167.05,114530
INDIANCARD,20141030,122.3,126.8,122.3,123.15,1504
INDIANHUME,20141030,301.55,307,300.3,305.15,6542
INDNIPPON,20141030,366.15,385,366.1,375.1,12384
INDOCO,20141030,286.7,296,282.05,288.85,99740
INDORAMA,20141030,23.9,24,23.35,23.6,20398
INDOSOLAR,20141030,5.9,6.2,5.6,5.9,202811
INDOTECH,20141030,201.25,210,191.95,201.7,38258
INDOTHAI,20141030,17,17.85,15.95,17.45,2507
INDOWIND,20141030,4.3,4.45,4.2,4.4,29546
INDRAMEDCO,20141030,51,52.15,50.55,50.65,31848
INDSWFTLAB,20141030,33.25,33.6,32.6,32.75,48165
INDSWFTLTD,20141030,8.35,8.35,7.85,8.25,5398
INDTERRAIN,20141030,410,434.25,405,410.8,32501
INDUSINDBK,20141030,692,718.7,686.85,710.25,1773300
INFINITE,20141030,181.75,184.4,180,180.35,30723
INFODRIVE,20141030,4.4,4.4,4.15,4.4,4871
INFOMEDIA,20141030,3.45,3.5,3.25,3.3,57397
INFRABEES,20141030,328,328.4,325.1,325.63,648
INFRATEL,20141030,291.8,291.95,288,290.9,417904
INFY,20141030,3896,3981.25,3896,3946.55,1905651
INGERRAND,20141030,890,934,887.5,908.8,190225
INGVYSYABK,20141030,623.65,636.95,618.2,633.4,179512
INIFTY,20141030,82.5,84,82.5,83,407
INNOIND,20141030,15.15,17.1,15.15,16.95,10241
INOXLEISUR,20141030,174.8,181.3,174.7,179.6,400671
INSECTICID,20141030,784.65,888.15,784.65,844.65,1168313
INVENTURE,20141030,10,10.55,10,10.55,545
IOB,20141030,59.55,59.6,55.05,57.25,7982961
IOC,20141030,355.1,359,353.05,357.05,1399034
IOLCP,20141030,59.5,60.95,59.25,60.8,11035
IPAPPM,20141030,296.8,314,296.8,306.9,59771
IPCALAB,20141030,732,742.5,726,731.1,92825
IPRINGLTD,20141030,69.55,69.55,65,66.8,802
IRB,20141030,254.3,256,249.6,254.5,3073737
ISFT,20141030,52.75,54.05,51.1,53.4,280232
ISMTLTD,20141030,19.6,20,19.6,19.85,25831
ITC,20141030,353.1,357.75,351.5,354.9,9903102
ITDCEM,20141030,467.5,475,464.35,464.95,3037
ITI,20141030,29.6,29.6,28.2,28.55,198005
IVC,20141030,20.3,20.3,20,20.2,85713
IVP,20141030,54.65,58.2,53.4,54.25,2372
IVRCLINFRA,20141030,16.75,17.25,16.55,17.05,1609376
J&KBANK,20141030,137.3,139.2,137.15,138.3,330670
JAGRAN,20141030,128.3,129.85,126.5,126.95,112495
JAGSNPHARM,20141030,27.4,30,24.65,27.1,423023
JAIBALAJI,20141030,18.7,18.7,18,18.1,24364
JAICORPLTD,20141030,93.55,93.8,92.05,92.65,625797
JAIHINDPRO,20141030,16.1,18.4,16.1,18.1,1408
JAINSTUDIO,20141030,5.85,5.85,5.55,5.75,277
JAMNAAUTO,20141030,139,139,133.15,135.3,4339
JAYAGROGN,20141030,144.4,151.1,142.1,146.65,41339
JAYBARMARU,20141030,177.65,177.7,170.35,173.75,38753
JAYNECOIND,20141030,9.75,10.05,9.75,9.9,30909
JAYSREETEA,20141030,91.05,93.45,91,91.35,67562
JBCHEPHARM,20141030,228.05,233.2,225,231.35,87877
JBFIND,20141030,142.35,145.45,141.9,142.95,33921
JBMA,20141030,286,286,272.35,275.6,15599
JCTEL,20141030,0.6,0.65,0.6,0.65,14715
JENSONICOL,20141030,5.5,5.5,5.2,5.45,153930
JETAIRWAYS,20141030,231.95,234.8,230.4,233.3,363492
JHS,20141030,8.35,8.55,8.3,8.4,8215
JIKIND,20141030,1.05,1.05,1.05,1.05,4000
JINDALPHOT,20141030,198.15,202.95,195.2,196.8,1907
JINDALPOLY,20141030,310.25,312.3,255.75,297,172984
JINDALSAW,20141030,76.8,77.9,75.8,77.05,664396
JINDALSTEL,20141030,157.65,159.95,153.6,158.9,7352590
JINDCOT,20141030,13.05,13.3,12.75,12.9,70883
JINDRILL,20141030,221.7,232,219.5,225.25,16480
JINDWORLD,20141030,111,120,103,112.45,344
JISLDVREQS,20141030,58.4,58.4,56,56.55,20880
JISLJALEQS,20141030,84.6,85.5,83.75,84.6,3563981
JKCEMENT,20141030,558.1,572,558.1,570,31163
JKIL,20141030,330,330,320.15,325.9,210289
JKLAKSHMI,20141030,358,362.75,355.05,359.65,365484
JKPAPER,20141030,30.65,30.8,30.4,30.55,33843
JKTYRE,20141030,495,503.4,487.55,490.9,524924
JMCPROJECT,20141030,143.35,145.85,138,138.05,3580
JMFINANCIL,20141030,45.75,45.8,44.4,45.2,881085
JMTAUTOLTD,20141030,133.7,133.9,128.55,128.55,1582
JOCIL,20141030,143.55,143.55,141.15,141.25,864
JPASSOCIAT,20141030,30.2,30.85,29.6,30.3,36795474
JPINFRATEC,20141030,21.8,23.3,21.8,22.5,5168959
JPOLYINVST,20141030,136.2,142.75,136.2,138.3,1090
JPPOWER,20141030,12.6,12.65,12.45,12.5,7207008
JSL,20141030,33.4,34.2,33.4,33.6,45213
JSWENERGY,20141030,78.9,80.9,77.15,80.5,2750306
JSWHL,20141030,918.7,918.7,897,907.35,35767
JSWSTEEL,20141030,1237.9,1260,1236.6,1246.7,735069
JUBILANT,20141030,149,150.7,145.2,146.45,214267
JUBLFOOD,20141030,1298.6,1324.95,1243,1308.35,468696
JUBLINDS,20141030,87,87.4,83,84.6,7704
JUNIORBEES,20141030,174,174.95,172.72,174.05,76272
JUSTDIAL,20141030,1457.1,1492,1425,1475.3,817996
JVLAGRO,20141030,18,18.1,17.7,17.85,35553
JYOTHYLAB,20141030,241.5,244,239.7,241.6,52015
JYOTISTRUC,20141030,40.7,44.8,40.5,44.3,1991893
KABRAEXTRU,20141030,70.85,73,70,72.75,17124
KAJARIACER,20141030,614,614.5,600,610.35,75031
KAKATCEM,20141030,111.05,113.5,109.1,111.6,2903
KALINDEE,20141030,95,96.25,93.55,95.65,36218
KALPATPOWR,20141030,164.7,165,160.5,163.35,64324
KALYANIFRG,20141030,274.2,274.2,261.15,261.15,313
KAMATHOTEL,20141030,76.1,76.5,73.05,74.85,5004
KANANIIND,20141030,8.8,9.35,8.3,8.85,312
KANORICHEM,20141030,48.1,49.5,48.1,48.7,35522
KANSAINER,20141030,1934.95,1939,1906.2,1913.85,6056
KARMAENG,20141030,19,19,16.15,16.5,216
KARURKCP,20141030,48,50.9,47.5,50.9,214
KARURVYSYA,20141030,536.25,543.75,536.25,542.25,29444
KAUSHALYA,20141030,5.75,5.9,5.35,5.75,16844
KAVVERITEL,20141030,17.7,17.95,17.5,17.95,1178
KBIL,20141030,3750,3800,3670,3788.85,241
KCP,20141030,49.95,50.35,49.05,50.05,24211
KCPSUGIND,20141030,20.3,20.75,20,20.3,36511
KEC,20141030,109.35,111.7,109,109.8,154751
KECL,20141030,35.9,35.9,33.7,33.75,6116
KEI,20141030,32.8,33.35,32.25,32.8,55897
KEMROCK,20141030,34.2,34.2,32.5,33,10883
KERNEX,20141030,57.9,59.3,57.3,58.65,13094
KESARENT,20141030,29.5,29.5,29.5,29.5,70
KESORAMIND,20141030,125,125.5,122.9,123.9,124127
KGL,20141030,1.3,1.35,1.25,1.25,908099
KHAITANELE,20141030,66.7,72.9,66.5,66.5,1871
KHAITANLTD,20141030,11.3,11.3,11.3,11.3,1
KICL,20141030,1235,1250,1202.7,1247.15,600
KIL,20141030,54.9,57.65,54.6,55.55,22341
KILITCH,20141030,26.55,27.8,25.9,26.8,10451
KIRIINDUS,20141030,125.7,127,122.7,125.2,27008
KIRLOSBROS,20141030,267.9,268.5,262,263.6,6932
KIRLOSENG,20141030,254.9,260,254.15,258.2,12919
KIRLOSIND,20141030,600,618,600,613.35,919
KITEX,20141030,469.95,484,465.55,476.1,112908
KKCL,20141030,1725,1750,1719,1731.1,1361
KMSUGAR,20141030,3.3,3.35,3.15,3.15,23135
KNRCON,20141030,277.75,291.1,277.75,289.2,42885
KOHINOOR,20141030,46,47.5,45.55,45.9,55235
KOKUYOCMLN,20141030,63.6,64.5,62.85,63.35,32428
KOLTEPATIL,20141030,193.05,195.45,185.55,187.25,266851
KOPRAN,20141030,61.9,62.35,60.5,60.9,316024
KOTAKBANK,20141030,1076,1100.45,1074.9,1094,841494
KOTAKGOLD,20141030,2167,2499,2167,2485.45,2175
KOTAKNIFTY,20141030,821.05,829.2,820.05,826.71,14371
KOTAKPSUBK,20141030,383.95,388,382.05,386.42,26228
KOTARISUG,20141030,8.5,8.75,8.25,8.7,8582
KOTHARIPET,20141030,15.5,15.5,12.4,12.55,10864
KOTHARIPRO,20141030,236,240.9,236,239.4,4259
KOVAI,20141030,411,439.95,411,439.95,873
KPIT,20141030,165.5,165.5,153.2,164.85,425988
KPRMILL,20141030,304.05,313.55,304.05,309.55,58983
KRBL,20141030,96.85,96.9,90.85,92.45,399653
KRISHNAENG,20141030,0.8,0.9,0.8,0.9,101
KRITIIND,20141030,8.2,8.4,8.15,8.4,1750
KSBPUMPS,20141030,521.05,554,521.05,541.15,10560
KSCL,20141030,907.2,921.9,907.2,915.45,60466
KSE,20141030,380,380,380,380,32
KSERASERA,20141030,13.1,13.1,13,13,1422127
KSK,20141030,66.55,66.95,64.5,65.25,104668
KSL,20141030,168.9,170.5,165.55,166.55,255666
KTIL,20141030,328.65,330,321.05,325.15,2370
KTKBANK,20141030,117.6,120.35,117.05,119.8,2581409
KWALITY,20141030,45.9,47,45.6,46.15,294488
L&TFH,20141030,68.5,68.55,67.6,67.8,6728936
LAKPRE,20141030,48,48,48,48,501
LAKSHMIEFL,20141030,14.7,15.1,14.55,14.75,26394
LAKSHMIFIN,20141030,26.2,26.2,26.2,26.2,20
LAKSHMIMIL,20141030,2100.05,2170,2095,2110.05,26
LAKSHVILAS,20141030,75.1,75.8,75.1,75.35,189375
LANCOIN,20141030,64,67.55,63,66.4,1980524
LAOPALA,20141030,345,353.9,345,348.15,9663
LAXMIMACH,20141030,3892,3952.75,3885,3899.4,4875
LCCINFOTEC,20141030,0.35,0.35,0.35,0.35,3042
LGBBROSLTD,20141030,657.65,675,655.4,669.05,9664
LGBFORGE,20141030,5.15,5.15,4.8,4.8,49137
LIBERTSHOE,20141030,279.1,284.45,277,277.75,100324
LICHSGFIN,20141030,340,347.8,337,345.6,3619375
LINDEINDIA,20141030,395.05,419,395.05,410.85,27262
LIQUIDBEES,20141030,1000,1000.01,999.99,1000,258806
LITL,20141030,6.75,6.9,6.6,6.7,10283782
LLOYDELENG,20141030,173.3,173.3,166.1,167.25,174523
LML,20141030,9.75,9.9,9.2,9.75,929542
LOGIXMICRO,20141030,19.1,19.1,17.4,17.65,127911
LOKESHMACH,20141030,39.4,39.45,37.55,37.8,4044
LOTUSEYE,20141030,10,10.2,9.3,9.8,11355
LOVABLE,20141030,369.5,374.8,365.25,368.45,92172
LPDC,20141030,5.35,5.6,5.3,5.35,18862
LT,20141030,1572,1600.9,1572,1597.7,1828060
LUMAXAUTO,20141030,35.5,35.5,35,35.2,1090
LUMAXIND,20141030,365,374,347.5,357.65,9005
LUMAXTECH,20141030,249.2,254.5,249.2,250.9,22755
LUPIN,20141030,1361,1369.05,1341.5,1345.3,691683
LYKALABS,20141030,23,23,22.1,23,274877
LYPSAGEMS,20141030,67.5,74.9,67.25,71.7,37260
M&M,20141030,1296.35,1302.05,1271,1287.75,1138585
M&MFIN,20141030,285,293.2,285,291.75,1360847
M100,20141030,12.06,12.09,11.91,12.03,86933
M50,20141030,77.99,77.99,76.45,77.66,12759
MAANALU,20141030,33,33.25,33,33.25,347
MADHAV,20141030,35,37.6,34.3,35.75,5665
MADHUCON,20141030,38.8,39.2,37.75,39.2,171045
MADRASFERT,20141030,18.4,18.4,17.75,17.95,6983
MAGMA,20141030,117.75,122.2,116,118.5,39628
MAGNUM,20141030,4.6,4.8,4.6,4.6,4003
MAHABANK,20141030,41.9,43,41.55,42.95,236389
MAHINDCIE,20141030,177.3,185.05,176.1,181.6,82562
MAHINDUGIN,20141030,460.5,477.05,455,465.9,13742
MAHLIFE,20141030,490.55,511,490.55,504.9,25114
MAHSCOOTER,20141030,916,943.75,916,939.7,1544
MAHSEAMLES,20141030,315,317.85,311,313.35,22480
MAITHANALL,20141030,181.6,181.65,174.3,181.65,3083
MAKE,20141030,584,611.1,571.2,611.1,148488
MALUPAPER,20141030,11.25,12.85,11.25,11.5,3060
MALWACOTT,20141030,11.15,11.15,11.15,11.15,100
MANAKSIA,20141030,111,112.9,109.5,111.75,96246
MANALIPETC,20141030,14.5,14.5,13.8,13.85,144331
MANAPPURAM,20141030,31.7,32.9,31.6,32.15,4422502
MANDHANA,20141030,256.15,256.15,248.25,249.25,15823
MANGALAM,20141030,20.2,20.2,19,19.3,4966
MANGCHEFER,20141030,88.55,89.5,87.2,88.25,48951
MANGLMCEM,20141030,262.25,268.45,261.1,267.15,124402
MANGTIMBER,20141030,10.5,10.55,9.9,10.55,3168
MANINDS,20141030,72.25,74.4,71.6,72.75,687197
MANINFRA,20141030,22.8,26.6,22.8,24.5,327277
MANJUSHREE,20141030,391.6,395,380,385.9,15322
MANUGRAPH,20141030,31.5,32.5,31.1,31.95,2917
MARALOVER,20141030,23.75,23.75,21.85,22.05,4798
MARG,20141030,12.9,13.05,12.7,12.85,28953
MARICO,20141030,311.9,311.9,303.75,307.9,1195227
MARKSANS,20141030,64.2,64.65,59.9,60.4,3733152
MARUTI,20141030,3221.85,3299,3171,3240.25,1274329
MASTEK,20141030,258.9,267.9,257,263.8,205872
MAWANASUG,20141030,10.95,10.95,10.4,10.5,4648
MAX,20141030,330,352.75,330,347.4,1102895
MAXWELL,20141030,27.45,28,27,27.7,136757
MAYURUNIQ,20141030,426.15,432.8,426,430,6348
MBECL,20141030,95.15,95.4,93.5,93.75,17511
MBLINFRA,20141030,332.05,341,329.5,338.25,20336
MCDHOLDING,20141030,32.4,32.9,31.45,32.15,5101
MCDOWELL-N,20141030,2695,2743.6,2666,2735.9,256274
MCLEODRUSS,20141030,254.8,256.6,253.25,254.05,384258
MCX,20141030,825.95,833.95,820,827.6,271587
MEGASOFT,20141030,8,8.25,7.8,7.9,8223
MEGH,20141030,23.85,26.05,23.1,26.05,2343576
MELSTAR,20141030,7.85,7.9,7.85,7.9,2800
MERCATOR,20141030,27.35,28.2,26.7,27.35,474677
MERCK,20141030,830.1,839.95,825,829.5,8360
METKORE,20141030,7.35,7.65,7.35,7.65,295
MGOLD,20141030,2551,2589,2551,2568.6,125
MHRIL,20141030,289,291.2,287,287.9,40842
MIC,20141030,3.4,3.6,3.35,3.6,51753
MICROSEC,20141030,79.6,80.8,76.6,78.5,3965
MINDACORP,20141030,502.05,520,502.05,513.2,136
MINDAIND,20141030,537,574.8,532.2,546.9,41562
MINDTREE,20141030,1077.7,1103.85,1070,1094.7,302256
MIRCELECTR,20141030,7.3,7.45,7.3,7.3,282437
MIRZAINT,20141030,41.55,44.2,41.3,43.1,1307723
MMFL,20141030,474.2,497.9,474.2,489.85,99215
MMTC,20141030,68.2,69,67.55,67.9,440566
MMWL,20141030,6.8,7.05,6.8,7.05,16743
MOHITIND,20141030,36.3,36.95,35.25,36.05,11427
MOIL,20141030,294,312,294,305.3,179412
MONNETISPA,20141030,84.15,85.5,82.5,82.9,174744
MONSANTO,20141030,2930.35,2964.65,2915,2927.55,13519
MORARJEE,20141030,49.6,54.1,49.05,53.25,23684
MOREPENLAB,20141030,12.85,12.85,11.95,12.15,537265
MOSERBAER,20141030,6.95,6.95,6.65,6.8,308157
MOTHERSUMI,20141030,415.75,428.9,411,425.25,3996971
MOTILALOFS,20141030,211.05,215,208,210.75,52932
MOTOGENFIN,20141030,39.85,40,39.05,39.05,1450
MPHASIS,20141030,399,413,393,408.35,110869
MPSLTD,20141030,745.9,746,691,712.4,239703
MRF,20141030,31100,31298,30775,30897.2,26326
MRO-TEK,20141030,11.45,11.45,11.1,11.1,11917
MRPL,20141030,58.3,59.1,58.3,58.6,174785
MSPL,20141030,20.7,20.95,19.5,19.7,26709
MTEDUCARE,20141030,135.45,136,133.05,134.65,69753
MTNL,20141030,30,30.85,29.1,29.8,3350405
MUDRA,20141030,12.2,12.95,12.2,12.8,13654
MUKANDENGG,20141030,37.1,37.1,35.65,36,7104
MUKANDLTD,20141030,44.5,44.85,42.75,43.3,31991
MUKTAARTS,20141030,31.5,31.5,29.25,30.4,6910
MUNJALAU,20141030,116,119.35,116,117.45,81233
MUNJALSHOW,20141030,220.1,226.55,219,222.2,204158
MURLIIND,20141030,7.15,7.2,7.15,7.2,4025
MURUDCERA,20141030,22.95,23.35,22.2,22.65,14039
MUTHOOTFIN,20141030,188,189.7,186.35,189,127749
MVL,20141030,1,1,0.95,0.95,796942
MYSOREBANK,20141030,538,538,518.9,528.65,32334
N100,20141030,243.01,251.95,243.01,251.9,763
NAGAROIL,20141030,4.3,4.55,4.25,4.45,125865
NAGREEKCAP,20141030,23.9,23.9,21.05,21.05,40
NAGREEKEXP,20141030,30.2,31.7,29.35,29.75,25488
NAHARCAP,20141030,84.1,85.5,83,83.2,4000
NAHARINDUS,20141030,59.55,62.2,59.2,60.05,2560
NAHARPOLY,20141030,24.2,25,24.2,25,10248
NAHARSPING,20141030,93.25,94,92,93.8,15216
NAKODA,20141030,3.2,3.2,3.2,3.2,15038
NATCOPHARM,20141030,1395,1468,1390,1438.5,44785
NATHBIOGEN,20141030,144.9,144.95,140,144.95,17502
NATHSEED,20141030,6.65,6.65,6.35,6.65,4483
NATIONALUM,20141030,59.25,59.3,58.15,58.4,620528
NATNLSTEEL,20141030,22,22.5,22,22.4,6385
NAUKRI,20141030,842.2,870.55,842.1,852.45,105830
NAVINFLUOR,20141030,597.7,619,597.7,608.85,5360
NAVNETEDUL,20141030,101,107.95,101,102.8,325457
NBCC,20141030,748.7,786,745,774.15,1797092
NBVENTURES,20141030,220.85,222,212.1,219.85,43689
NCC,20141030,53.8,54.35,50.4,52.65,4921007
NCLIND,20141030,34.95,36.3,34.95,35.2,6269
NCOPPER,20141030,1.95,1.95,1.8,1.8,17698
NDL,20141030,43,43.8,42.2,42.7,61222
NDTV,20141030,115,116.5,110,110.6,328365
NECLIFE,20141030,37.6,38.35,36.3,36.7,398976
NEHAINT,20141030,9.8,9.85,9.3,9.8,1906
NELCAST,20141030,34.3,34.3,32.95,34.3,66723
NELCO,20141030,95.95,102.5,95,97.65,711270
NEOCORP,20141030,23.25,25.25,23.1,25.15,61446
NEPCMICON,20141030,3.85,3.85,3.55,3.55,13781
NESCO,20141030,1218.05,1246.2,1218.05,1225.6,7345
NESTLEIND,20141030,6061.2,6189.9,6061.2,6133.15,20320
NET4,20141030,4.2,4.3,4.2,4.3,574
NETWORK18,20141030,51,51.75,50.25,50.6,184283
NEULANDLAB,20141030,492,492,462,476.15,50845
NEXTMEDIA,20141030,7.5,7.6,7.25,7.25,125933
NEYVELILIG,20141030,86.7,88.2,86.15,86.55,68740
NFL,20141030,34.75,35.45,34.3,34.55,264394
NGCT,20141030,1.8,1.8,1.7,1.8,3490
NHPC,20141030,19.9,20.15,19.8,20,14890618
NIBL,20141030,20.05,21,20.05,21,13987
NICCO,20141030,0.95,0.95,0.95,0.95,200
NIFTYBEES,20141030,816.8,828.83,816,828.42,89524
NIITLTD,20141030,45.5,45.9,44.9,45.5,345039
NIITTECH,20141030,380.05,384.4,375,378.1,40825
NILKAMAL,20141030,352.95,357.85,351.6,353.1,11256
NIPPOBATRY,20141030,742,751,736,749.65,5269
NITCO,20141030,21.3,23.7,21.3,23.7,149866
NITESHEST,20141030,13.4,13.85,13.2,13.5,157424
NITINFIRE,20141030,63.3,63.5,62.4,62.65,182138
NITINSPIN,20141030,25.9,26.5,25,25.8,84498
NMDC,20141030,165.3,169.6,165,168.3,5808929
NOCIL,20141030,42.2,42.4,41.4,41.75,669560
NOESISIND,20141030,0.6,0.6,0.6,0.6,1100
NOIDATOLL,20141030,33.1,34.95,33,34.5,793802
NOL,20141030,46.3,49.4,46.3,49.4,1200
NORBTEAEXP,20141030,6.2,6.2,6.2,6.2,200
NOVOPANIND,20141030,39.3,39.3,39.3,39.3,83
NRBBEARING,20141030,136.7,136.85,132.65,133.7,46752
NSIL,20141030,791,791,780.05,780.05,22
NTPC,20141030,146.1,147.75,145.25,147.1,6028230
NUCLEUS,20141030,220,223.95,216.65,218.15,91014
NUTEK,20141030,0.65,0.75,0.65,0.7,51557
OBEROIRLTY,20141030,247.5,248.95,240.95,242.15,316646
OCL,20141030,310.8,314.9,307.05,308.1,4204
OFSS,20141030,3390.8,3394.05,3320,3332.7,20240
OIL,20141030,613,620.95,607.4,616.05,457534
OILCOUNTUB,20141030,45.6,46.5,42.55,43.15,84490
OISL,20141030,27,27.7,24.5,25.5,14948
OMAXAUTO,20141030,54,55.5,52.1,54,17945
OMAXE,20141030,129.6,130.95,129.4,130.5,447317
OMKARCHEM,20141030,142.5,142.9,138.5,139.05,95935
OMMETALS,20141030,26.6,26.85,26.05,26.7,33929
OMNITECH,20141030,10.65,11,10.3,10.65,16765
ONELIFECAP,20141030,201,205.85,195.75,199.5,64648
ONGC,20141030,392.8,398,392.55,395.9,5152550
ONMOBILE,20141030,33.35,33.85,32.6,32.8,409800
ONWARDTEC,20141030,49.5,52.5,49.5,50.8,45202
OPTOCIRCUI,20141030,19.1,19.4,18.75,18.9,1517190
ORBITCORP,20141030,14.4,16.85,14.4,16.75,3972656
ORBTEXP,20141030,321.7,335,311,330.25,29873
ORCHIDCHEM,20141030,72.2,74.75,71.95,74.3,855088
ORIENTABRA,20141030,21.9,21.9,21.55,21.75,26898
ORIENTALTL,20141030,2.9,2.9,2.9,2.9,50
ORIENTBANK,20141030,265,273.85,263.65,271.4,1942867
ORIENTBELL,20141030,84.5,100.95,84.45,100.95,60438
ORIENTCEM,20141030,139.8,142.8,135.3,137.3,87832
ORIENTHOT,20141030,22.1,22.7,22.1,22.25,3619
ORIENTLTD,20141030,117.15,118.6,114,114.35,6562
ORIENTPPR,20141030,33.3,34,30.5,31.65,565661
ORIENTREF,20141030,95,96.6,94,95.4,31668
ORISSAMINE,20141030,3310,3446,3310,3384.35,1965
OSWALMIN,20141030,21,22.05,21,21,167
OUDHSUG,20141030,19.95,20.5,18.7,19.65,8855
PAEL,20141030,12.1,12.1,11,11.25,3274
PAGEIND,20141030,8825.05,8835,8636.6,8800.2,5018
PALRED,20141030,16.05,16.6,16.05,16.5,16071
PANACEABIO,20141030,162.9,167,161.1,161.85,42146
PANAMAPET,20141030,60.1,62.5,60.1,62,4753
PANASONIC,20141030,272.4,272.4,251,272.4,117157
PANCARBON,20141030,237,245,233.05,235.35,7162
PANCHSHEEL,20141030,33,33,33,33,100
PANORAMUNI,20141030,12.6,13.05,12.45,12.9,22554
PAPERPROD,20141030,180.95,182,175,177.95,56913
PARABDRUGS,20141030,12.7,13.3,12,12.9,61723
PARACABLES,20141030,2.9,2.95,2.85,2.95,6866
PARASPETRO,20141030,0.35,0.35,0.3,0.3,9435
PARRYSUGAR,20141030,21.75,22.9,21.7,22.15,782
PARSVNATH,20141030,20.35,21,20.15,20.35,856233
PATELENG,20141030,93.75,93.9,92.15,93.1,79652
PATINTLOG,20141030,74.4,76,72.5,74.1,126994
PATSPINLTD,20141030,9.05,9.45,9.05,9.4,2803
PBAINFRA,20141030,17.2,18,17.1,17.4,9856
PCJEWELLER,20141030,250,255,243.75,247.4,573479
PDPL,20141030,25.7,27.1,25.7,27,11883
PDSMFL,20141030,193.5,193.5,193.5,193.5,6
PDUMJEPULP,20141030,15,15.1,14.9,15.05,6825
PEARLPOLY,20141030,16.2,16.25,15.15,16.25,12734
PEL,20141030,765.05,791.9,712.25,786.15,72574
PENIND,20141030,58.9,61.35,57.2,59.15,3025788
PENINLAND,20141030,34.15,37.15,34.15,36.05,905476
PERIATEA,20141030,141,141,138.75,138.75,987
PERSISTENT,20141030,1244,1260.95,1240,1248.4,127526
PETRONENGG,20141030,155,158,140.2,144.15,67466
PETRONET,20141030,193.5,200.75,192.7,197.85,4035231
PFC,20141030,278.2,282.25,275.25,277.15,2860392
PFIZER,20141030,1614,1624,1600,1606.3,7186
PFOCUS,20141030,48.65,48.95,48.6,48.75,79831
PFRL,20141030,120.7,121,118.1,119.25,13271
PFS,20141030,47,50.5,47,50.1,6951147
PGEL,20141030,90,92,84.95,85.65,11572
PGHH,20141030,5449.8,5449.8,5310,5322.2,28256
PGIL,20141030,225,230,225,228.15,7488
PHILIPCARB,20141030,117.5,118.8,116.3,116.95,31617
PHOENIXLL,20141030,137.25,138.4,134.5,135.25,18926
PHOENIXLTD,20141030,379.95,399.9,379.95,384.65,42009
PIDILITIND,20141030,414.5,416,409,414.05,105101
PIIND,20141030,415,440,414.45,429.9,166759
PILANIINV,20141030,1452,1452,1420,1437.4,788
PILIND,20141030,18.4,18.4,17.6,17.6,101664
PIONDIST,20141030,34.2,34.2,34.2,34.2,1
PIONEEREMB,20141030,11.2,11.2,11.2,11.2,1000
PIPAVAVDOC,20141030,42.65,42.95,40.45,40.45,2201992
PIRPHYTO,20141030,37.45,37.45,37.45,37.45,68486
PITTILAM,20141030,63.6,63.6,58.5,60.95,10522
PLASTIBLEN,20141030,255,260,250.25,256.35,17386
PLETHICO,20141030,41.35,41.65,40.5,40.65,28988
PNB,20141030,906,918.5,895.25,915.8,982869
PNBGILTS,20141030,25.2,25.65,24.35,24.65,354443
PNC,20141030,18.35,19.1,18,18.1,685
POCHIRAJU,20141030,36.95,38.35,33.8,35.15,317907
POLARIS,20141030,184.65,189.6,182.55,184.45,184537
POLYMED,20141030,831.95,846.1,822.1,833.15,6988
POLYPLEX,20141030,251,258,250.25,252.1,54724
PONDYOXIDE,20141030,36.2,36.95,36.15,36.45,19331
PONNIERODE,20141030,158.5,171,157.3,163.45,1019
POWERGRID,20141030,142,145.2,141.6,144.45,8743042
PPAP,20141030,116.05,117,114.15,114.75,4950
PRADIP,20141030,2.8,2.8,2.6,2.65,68185
PRAENG,20141030,9.1,10.8,9.1,10,166394
PRAJIND,20141030,63.3,64.2,63.1,63.55,230751
PRAKASH,20141030,57.5,59.75,57.5,57.9,209676
PRAKASHCON,20141030,2.25,2.25,2.25,2.25,8639
PRAKASHSTL,20141030,117,118,116.5,117.15,10315
PRATIBHA,20141030,53.6,55.25,52.2,53.25,150363
PRECOT,20141030,70.2,70.4,68.4,68.45,640
PRECWIRE,20141030,128,128.9,126.65,127.15,7480
PREMIER,20141030,66.8,66.8,64.1,65.75,13686
PRESSMN,20141030,19.15,20.55,19.15,19.65,7466
PRESTIGE,20141030,223,225.9,221.15,222.95,673597
PRICOL,20141030,55,58.15,55,57.25,500860
PRIMESECU,20141030,6.5,6.55,5.6,6.25,16620
PRISMCEM,20141030,75.4,76.25,75.4,75.65,179451
PRITHVI,20141030,4.4,4.45,4.3,4.4,10910
PRITHVISOF,20141030,23.1,23.1,23.1,23.1,500
PROVOGE,20141030,8.8,8.9,8,8.45,118158
PROZONINTU,20141030,17.2,17.85,17.1,17.2,10998
PSB,20141030,57.5,59.3,56.1,58.15,348644
PSL,20141030,18.2,18.3,17.7,17.95,56580
PSUBNKBEES,20141030,393,397.9,390.6,394.33,821
PTC,20141030,87.1,90.5,87.1,88.35,12225754
PTL,20141030,45,45.4,44.05,44.65,4759
PUNJABCHEM,20141030,120.5,123,116.2,119.4,6131
PUNJLLOYD,20141030,36.85,36.9,36.15,36.65,753009
PURVA,20141030,99.2,105.95,99.2,101.7,384494
PVP,20141030,9.4,9.5,9.15,9.2,137477
PVR,20141030,721.95,721.95,704,714.2,55481
QGOLDHALF,20141030,1259,1259,1242.5,1246,376
QNIFTY,20141030,849.8,852,849.8,852,9
RADAAN,20141030,1.05,1.05,1.05,1.05,2315
RADICO,20141030,93,93,90.25,90.4,99962
RAIN,20141030,49.2,49.4,48.5,48.65,172744
RAINBOWPAP,20141030,78.05,79.4,78,79,46766
RAIREKMOH,20141030,111,117.75,111,117,161431
RAJESHEXPO,20141030,136,140.5,135.4,137.3,130270
RAJOIL,20141030,1.85,1.9,1.85,1.85,24052
RAJPALAYAM,20141030,338.75,341.95,332,333.7,675
RAJRAYON,20141030,0.45,0.45,0.4,0.45,66192
RAJSREESUG,20141030,25,25.55,24.5,25,1154
RAJTV,20141030,124.5,124.5,121,122.85,250082
RAJVIR,20141030,66.35,66.35,66.35,66.35,55
RALLIS,20141030,224.25,229,224.25,228.4,262748
RAMANEWS,20141030,7.5,7.6,7.45,7.5,12407
RAMCOCEM,20141030,342,345.7,333.55,337.05,67500
RAMCOIND,20141030,71.4,75,70.55,72.15,186319
RAMCOSYS,20141030,425.95,441,421.25,433.2,4734
RAMKY,20141030,50.5,61.05,50.5,61.05,311248
RAMSARUP,20141030,2.05,2.1,2.05,2.1,1594
RANASUG,20141030,3.8,3.8,3.15,3.3,31445
RANBAXY,20141030,620.35,632,619.5,623.3,1856538
RANEENGINE,20141030,477.1,510,477.1,495,1143
RANEHOLDIN,20141030,598,598,570,573.25,2354
RASOYPR,20141030,6.95,7.15,6.85,6.95,7275265
RATNAMANI,20141030,469.7,471.75,460.05,464.05,3551
RAYMOND,20141030,476,476.15,461.8,464.3,419841
RBL,20141030,273.1,280.4,272.1,276.55,3212
RCF,20141030,55.3,57.3,55,56.75,847077
RCOM,20141030,98.45,103,98.2,102.35,6458506
RECLTD,20141030,294.8,298.8,292.1,294.05,2794456
REDINGTON,20141030,92.35,98.4,92.35,97.6,547406
REFEX,20141030,6.4,6.95,6.3,6.8,1449
REGENCERAM,20141030,4.1,4.5,4.1,4.5,2515
REIAGROLTD,20141030,2.4,2.45,2.35,2.35,620954
REISIXTEN,20141030,0.35,0.35,0.3,0.3,816766
RELAXO,20141030,508.65,508.65,501.1,503.55,2913
RELBANK,20141030,1870,1870,1802.05,1802.05,21
RELCAPITAL,20141030,446.25,458,445.05,457.15,3419488
RELCNX100,20141030,82.95,96.82,82.95,96.82,2646
RELCONS,20141030,30.85,30.85,30.35,30.35,190
RELDIVOPP,20141030,20.45,20.95,20.45,20.95,2638
RELGOLD,20141030,2415,2418.95,2405,2411.65,1539
RELGRNIFTY,20141030,755.2,765,755.2,765,38
RELIANCE,20141030,948,981.55,947.1,979.25,7484984
RELIGARE,20141030,344,344,335,336.85,56098
RELIGAREGO,20141030,2525,2550,2525,2534.65,42
RELINFRA,20141030,578.35,600.95,575.3,597.55,2721352
RELNIFTY,20141030,83.5,83.5,83.5,83.5,34
REMSONSIND,20141030,34.8,34.8,32,32,1144
RENUKA,20141030,16.85,16.95,16.55,16.65,2065143
REPCOHOME,20141030,476.5,487.7,476.5,483.5,39563
REPRO,20141030,254.3,257.05,248.2,253.55,911
RESPONIND,20141030,92,97,89.05,94.05,82988
REVATHI,20141030,350,350,335,335.05,369
RICOAUTO,20141030,40.35,42.2,39.65,41.9,1608966
RIIL,20141030,528,534.65,525,530,207476
RJL,20141030,59.4,61.65,59.4,60.1,3751
RKDL,20141030,6.4,6.45,6.15,6.4,4093
RKFORGE,20141030,243,250,243,249.2,23892
RMCL,20141030,36,36,34.55,35.1,22199
RML,20141030,445.5,452.1,440,445,1744
RMMIL,20141030,1.7,1.75,1.7,1.7,81365
ROHITFERRO,20141030,9.85,9.85,9.55,9.55,56886
ROHLTD,20141030,43.2,44.7,43.2,44.45,4860
ROLTA,20141030,109.6,110.3,107.7,109.2,634898
ROSSELLIND,20141030,70,72,70,71.55,1717
RPGLIFE,20141030,98.5,99.25,92,97.45,19460
RPOWER,20141030,72,73.1,71.75,72.75,5417950
RPPINFRA,20141030,125.65,126,118.1,121.15,33960
RSSOFTWARE,20141030,662.25,667.85,628,630.9,248878
RSWM,20141030,183,185.55,181.35,183.4,22916
RSYSTEMS,20141030,60,61.9,57.5,59.25,169421
RUBYMILLS,20141030,277.25,278.15,268,269.75,2558
RUCHINFRA,20141030,11.85,11.85,11.4,11.65,1075
RUCHIRA,20141030,20.95,21.8,20,20.45,12809
RUCHISOYA,20141030,38.5,38.9,37.8,37.95,108009
RUPA,20141030,221.15,224,218,218.85,1898
RUSHIL,20141030,47.5,47.7,45.75,45.9,10004
SABERORGAN,20141030,187.25,194.9,185,187.25,17798
SABTN,20141030,146,147,145,146.25,21138
SADBHAV,20141030,224.8,234,222.85,230.85,443960
SAGCEM,20141030,340,342,340,342,104
SAHPETRO,20141030,27,28.35,26.8,27.6,32052
SAIL,20141030,83.15,83.6,81.9,83.4,5098380
SAKHTISUG,20141030,15.95,16.1,15.8,15.9,25435
SAKSOFT,20141030,172.95,174.95,170,171.95,2078
SAKTHIFIN,20141030,16.8,17.95,16.15,17.1,6656
SAKUMA,20141030,21.95,22.25,21.8,22.25,312
SALORAINTL,20141030,42.9,42.9,38.7,39,422
SALSTEEL,20141030,2.5,2.65,2.5,2.5,12104
SAMBANDAM,20141030,94.45,94.45,77.45,87.2,10467
SAMTEL,20141030,1.95,2,1.95,2,2401
SANDESH,20141030,418.35,464.55,414.9,464.55,18118
SANGAMIND,20141030,80.75,83.9,80.75,82.15,31431
SANGHIIND,20141030,60,60,58,58.2,364299
SANGHVIFOR,20141030,37.5,38,36,37.8,9013
SANGHVIMOV,20141030,159.95,161.9,157.85,160.35,7818
SANOFI,20141030,3306,3434.35,3253.1,3319.85,5342
SANWARIA,20141030,8.4,8.6,8.3,8.5,74652
SARDAEN,20141030,226,226,215,216.2,42103
SAREGAMA,20141030,169,169,163.05,165.45,14727
SARLAPOLY,20141030,407.8,411.7,395,400.35,1357
SASKEN,20141030,235.7,250,234,235.4,123531
SATHAISPAT,20141030,42,43.5,42,43.3,17153
SAVERA,20141030,44,44,42.05,42.05,898
SBBJ,20141030,581,581,562,564.5,125181
SBIGETS,20141030,2538.95,2539,2503.1,2508.8,9677
SBIN,20141030,2649.9,2653.05,2622,2638,1554427
SBT,20141030,428,433.55,416.4,423.35,156766
SCHNEIDER,20141030,153,156.3,149,154.3,74712
SCI,20141030,58.3,60.6,57.8,59.1,1130151
SDBL,20141030,214,224.8,213,219.05,23091
SEAMECLTD,20141030,133.6,134.8,130.9,131.5,26732
SEINV,20141030,297.2,299,293,293.7,11473
SELAN,20141030,485.95,496,478,487.9,21684
SELMCL,20141030,4.5,4.5,4.25,4.35,242850
SEPOWER,20141030,5.9,6.45,5.45,6.2,1347
SERVALL,20141030,3.15,3.15,3,3,7950
SESHAPAPER,20141030,216,217,212,213,31
SEZAL,20141030,5.9,6,5.9,5.95,1435
SFCL,20141030,74.3,74.3,72,72.25,7244
SGFL,20141030,2.3,2.35,2.3,2.35,749
SGJHL,20141030,26.8,27.45,26.8,27.25,21159
SGL,20141030,1.65,1.65,1.65,1.65,1
SHAHALLOYS,20141030,6,6,6,6,1100
SHAKTIPUMP,20141030,241.95,246,234.1,236.95,81977
SHALPAINTS,20141030,171.25,171.25,159.35,160.8,213943
SHANTIGEAR,20141030,115.1,118,115.1,116.6,23846
SHARDACROP,20141030,255.45,261.95,253.4,255.75,426580
SHARIABEES,20141030,178,178,178,178,7
SHARONBIO,20141030,62.85,63.5,61.7,61.95,109119
SHASUNPHAR,20141030,199,201.55,198.6,199.75,134835
SHEMAROO,20141030,157.9,161.75,155.25,160.25,43939
SHILPAMED,20141030,536.4,546.5,530.05,539.65,5815
SHILPI,20141030,46.15,46.25,43.85,43.85,190288
SHIRPUR-G,20141030,83,84.05,82.7,83.15,2332
SHIV-VANI,20141030,8.8,8.85,8.6,8.85,99164
SHIVAMAUTO,20141030,69.7,69.7,64.2,66.75,126666
SHIVTEX,20141030,36.95,37.3,36,36.5,1206
SHLAKSHMI,20141030,5.1,5.5,5.1,5.2,33699
SHOPERSTOP,20141030,555.3,573,545.15,550.2,36270
SHREECEM,20141030,8691.9,8691.9,8550,8656.85,3045
SHREERAMA,20141030,6.65,7.1,6.65,7.1,52302
SHRENUJ,20141030,55.5,58,55.1,56.35,65643
SHREYANIND,20141030,31.5,31.85,31.5,31.8,244
SHREYAS,20141030,83.05,87.3,83.05,86.9,10153
SHRIASTER,20141030,7.2,7.65,7,7.05,2054
SHRIRAMCIT,20141030,1775,1783,1758.1,1781.8,3525
SHRIRAMEPC,20141030,33.5,33.9,32.7,33,32531
SHYAMTEL,20141030,35.3,35.3,33.1,33.8,7863
SICAGEN,20141030,17.1,17.5,17,17.15,4829
SICAL,20141030,132.25,132.25,124.25,125.05,34722
SIEMENS,20141030,858.25,870,853.2,858.6,297696
SIGNETIND,20141030,277,277,252,259.7,10677
SIL,20141030,17,17,16.5,16.5,450
SILINV,20141030,79.95,86.75,75.4,78.1,1770
SIMBHSUGAR,20141030,13.8,14.75,13.8,13.8,152
SIMPLEX,20141030,47.6,49.5,47.5,48.9,12979
SIMPLEXCAS,20141030,42,42,41.05,41.05,492
SIMPLEXINF,20141030,266,296.8,264.15,279.3,102572
SINTEX,20141030,93,93,90.45,90.85,3280613
SIRPAPER,20141030,16.5,16.5,15.25,15.8,838
SITASHREE,20141030,10.2,10.2,9.75,9.95,6307
SITICABLE,20141030,25.9,26.45,25.6,26,345043
SIYSIL,20141030,721,729.95,716.6,726.2,1851
SJVN,20141030,23.2,24.5,23.2,24,3754754
SKFINDIA,20141030,1199,1210.15,1180,1200.3,35126
SKIL,20141030,26.4,27,25.85,26.2,19613
SKMEGGPROD,20141030,77.4,77.4,71.05,77.4,690945
SKSMICRO,20141030,315.2,315.3,309.45,312.2,1400407
SKUMARSYNF,20141030,4.45,4.5,4.35,4.4,313813
SMARTLINK,20141030,85.95,86.35,81.3,83.85,68049
SMLISUZU,20141030,1019.95,1064.25,1006.8,1064.25,46587
SMPL,20141030,3.1,3.15,3,3.1,139674
SMSPHARMA,20141030,514.85,525,502,521.5,8688
SNOWMAN,20141030,105.05,110.4,102.3,109.3,3878894
SOBHA,20141030,449,475,429,430.9,659453
SOFTTECHGR,20141030,2.15,2.15,2.15,2.15,300
SOLARINDS,20141030,2440.05,2490,2440.05,2470.35,2670
SOMANYCERA,20141030,320,326.95,315.5,318.3,33104
SOMATEX,20141030,3.95,4,3.95,4,178
SONASTEER,20141030,57.45,57.5,56,56.45,308881
SONATSOFTW,20141030,129.6,135.5,127.4,135.5,540764
SOTL,20141030,784.75,788.9,770.2,777.15,2339
SOUISPAT,20141030,0.3,0.35,0.25,0.35,33982461
SOUTHBANK,20141030,27.6,27.7,27.1,27.35,1274231
SPARC,20141030,198,201.85,195.55,196.5,629487
SPECIALITY,20141030,156.8,158.15,154,156.15,11868
SPECTACLE,20141030,1.15,1.15,1.15,1.15,1100
SPENTEX,20141030,5.5,5.65,5.25,5.3,7477
SPIC,20141030,24.5,24.65,23.4,23.6,708638
SPICEMOBI,20141030,29,29.8,28.6,29.1,17927
SPLIL,20141030,10.1,10.1,10,10,1700
SPMLINFRA,20141030,80,80,76.25,76.25,4126
SPYL,20141030,1.75,1.75,1.6,1.65,17712
SQSBFSI,20141030,658,674.5,591,602.95,70667
SREEL,20141030,260,260,260,260,2
SREINFRA,20141030,48.1,49.1,47.6,47.85,1702913
SRF,20141030,821.4,922,782,898.1,4303444
SRGINFOTEC,20141030,0.35,0.35,0.3,0.35,20477
SRHHYPOLTD,20141030,57,59.55,53.05,58.25,3671
SRSLTD,20141030,25.55,26,25.25,25.4,77575
SRTRANSFIN,20141030,891,914.9,885.1,907.3,2091145
SSLT,20141030,254.8,256.5,251.75,253.05,6862710
SSWL,20141030,299.5,305,298.1,301.65,13591
STAR,20141030,668.55,678.3,661.3,670.75,249445
STARPAPER,20141030,10.8,11.35,10.8,11.35,302
STCINDIA,20141030,202.05,204.15,201.15,201.45,61567
STEL,20141030,28,28.7,27.65,28.45,1005
STERLINBIO,20141030,9.7,9.9,9.1,9.2,144194
STERTOOLS,20141030,363,363,350,350.2,925
STOREONE,20141030,41.05,42.8,39.75,40.65,17088
STRTECH,20141030,70.5,73.75,70.5,72.35,914336
STYABS,20141030,641,662,638,646.35,84789
SUBEX,20141030,8.8,9,8.65,8.8,155775
SUBROS,20141030,74.65,76.2,72.75,75.45,392466
SUDAR,20141030,40.5,41,39.25,39.8,50854
SUDARSCHEM,20141030,90.2,93.5,90,90.8,41752
SUJANATWR,20141030,14.25,14.25,13.55,13.65,64314
SUJANAUNI,20141030,2.15,2.15,2.05,2.1,202167
SUMEETINDS,20141030,14.6,15.6,14.6,15.05,29766
SUMMITSEC,20141030,281,289,281,286.65,1716
SUNCLAYLTD,20141030,1700,1700,1640,1684.55,871
SUNDARAM,20141030,2.1,2.1,2,2.1,122738
SUNDARMFIN,20141030,1340.35,1380,1340.35,1371.3,10089
SUNDRMBRAK,20141030,275,275,265,267.1,485
SUNDRMFAST,20141030,153.85,154.9,152.45,152.9,170705
SUNFLAG,20141030,28.6,29.5,28.2,29.05,38227
SUNILHITEC,20141030,142.2,154.3,142.2,151.35,166978
SUNPHARMA,20141030,824.5,838.8,823.5,828.65,2576515
SUNTECK,20141030,298.55,304,298.5,300,21891
SUNTV,20141030,319.05,328.65,316,319.25,1168026
SUPER,20141030,359,359,332,332.5,89
SUPERHOUSE,20141030,246,253.7,246,250.35,19401
SUPERSPIN,20141030,6.9,7.3,6.9,6.95,7450
SUPPETRO,20141030,77.3,79.45,76.6,77.45,38045
SUPRAJIT,20141030,116,119.9,114,115.1,59855
SUPREMEIND,20141030,596,599,592,596.35,26091
SUPREMEINF,20141030,313.6,333.6,313.6,329.15,846
SUPREMETEX,20141030,17.75,17.75,17.7,17.75,240737
SURANACORP,20141030,16.5,17.45,16,16.9,7926
SURANAIND,20141030,57,57,57,57,102
SURANAT&P,20141030,43.4,43.4,38.5,41.7,3809
SURANAVEL,20141030,97.8,97.8,95.05,97.1,44711
SURYAJYOTI,20141030,10,10,9.2,10,1503
SURYALAXMI,20141030,128.5,128.5,119.1,121.15,19026
SURYAROSNI,20141030,93.55,94.6,93,93.55,36786
SUTLEJTEX,20141030,350,351,339,348.8,10511
SUVEN,20141030,210,214.6,209.95,211.25,623713
SUZLON,20141030,13.5,13.65,12.85,13.15,11869467
SWANENERGY,20141030,56,58.75,55.35,55.65,357822
SWARAJENG,20141030,966,979.95,961.05,965.8,2300
SWELECTES,20141030,417.75,425,414.45,419.5,3511
SYMPHONY,20141030,1801,1941.05,1801,1920.3,51174
SYNCOM,20141030,6.75,7.05,6.6,6.65,153873
SYNDIBANK,20141030,116.8,120.8,115.8,120.4,2347843
TAINWALCHM,20141030,26.65,27.05,26,27.05,19234
TAJGVK,20141030,104,105,100.7,102.95,9768
TAKE,20141030,42.2,42.45,40.4,40.85,21003
TALBROAUTO,20141030,109.75,113.45,104.05,107.95,111912
TALWALKARS,20141030,203.55,206,201.6,203.6,20811
TANFACIND,20141030,15.5,15.5,15.5,15.5,100
TANLA,20141030,15.65,15.65,14.7,14.8,241445
TANTIACONS,20141030,20.7,21.55,19.6,20.95,11206
TARAJEWELS,20141030,95.6,96.05,93.75,94.1,2191
TARAPUR,20141030,8.2,8.7,7.9,7.95,3172
TARMAT,20141030,20.55,24.45,20.55,22.5,167
TATACHEM,20141030,397.2,403.5,396.65,401.5,2382607
TATACOFFEE,20141030,917,922.85,911,917.25,53433
TATACOMM,20141030,382,401.8,381.45,395.75,1601028
TATAELXSI,20141030,625,633.6,618,619.8,343028
TATAGLOBAL,20141030,157.15,158.95,156.9,157.45,4589900
TATAINVEST,20141030,559.95,561.85,554.4,556.5,10209
TATAMETALI,20141030,164,165.6,160.75,161.65,575062
TATAMOTORS,20141030,522.35,531.35,520.1,526.95,6176152
TATAMTRDVR,20141030,326,331.35,325,327.75,3313490
TATAPOWER,20141030,90.4,91,89.65,90.65,4989619
TATASPONGE,20141030,709.5,725.8,709.5,715.4,312315
TATASTEEL,20141030,472,477.45,468.4,474.5,4615504
TBZ,20141030,164,166,161.7,163.35,111534
TCI,20141030,222,234.9,221,229.55,195232
TCIDEVELOP,20141030,240,247,237.2,242.55,202
TCIFINANCE,20141030,37.2,37.2,32.2,33.15,53927
TCS,20141030,2521.8,2574.9,2509,2558.2,2055646
TDPOWERSYS,20141030,345.1,346.8,336.1,343.6,2686
TECHM,20141030,2460,2512,2452.25,2479.55,2465945
TECHNO,20141030,278,281.95,272.95,277,2105
TECHNOFAB,20141030,123.9,125.45,121.5,122.1,2799
TECPRO,20141030,12.3,12.3,12.3,12.3,8381
TEXINFRA,20141030,41.6,42,40.9,41.15,89258
TEXMOPIPES,20141030,16.4,16.5,15.8,15.95,194662
TEXRAIL,20141030,91.05,93.7,90.05,93.2,989452
TFCILTD,20141030,48.4,48.4,46.5,47.35,210896
TFL,20141030,6.2,7.4,6.2,7.4,1219
TGBHOTELS,20141030,57.75,57.75,55.7,56,978
THANGAMAYL,20141030,176,180.95,175,179.3,3098
THEBYKE,20141030,162.8,164.25,162.45,163.7,130215
THEMISMED,20141030,159.9,163.3,159.9,160.1,1655
THERMAX,20141030,899,915,876.6,884.4,17591
THIRUSUGAR,20141030,46,46.9,41.05,44.1,30861
THOMASCOOK,20141030,166.2,168,161.8,165.45,779589
THOMASCOTT,20141030,10.1,10.1,9.2,9.45,536
TI,20141030,38.25,38.5,34.45,34.6,1812402
TIDEWATER,20141030,15419.95,15620.05,15380.05,15498.1,833
TIIL,20141030,194.2,197.5,193.9,196.95,9098
TIJARIA,20141030,3.2,3.5,3.2,3.5,552
TIL,20141030,352,358.8,344,354,10059
TIMBOR,20141030,5.4,5.55,5.25,5.45,17729
TIMETECHNO,20141030,47.4,48,46.95,47.5,204070
TIMKEN,20141030,417,418.85,407,408.9,78852
TINPLATE,20141030,74.05,74.9,73.8,74.1,91992
TIPSINDLTD,20141030,59.4,62.25,57.5,60.3,63313
TIRUMALCHM,20141030,103.3,106.9,103.05,104.9,29107
TITAN,20141030,412.25,425,412.05,419.4,2646890
TNPETRO,20141030,13.7,13.7,12.75,13.4,35543
TNPL,20141030,138.65,141,138.65,139.25,29206
TODAYS,20141030,3.05,3.05,3.05,3.05,300
TOKYOPLAST,20141030,31,33,30.05,32.55,7496
TORNTPHARM,20141030,863.5,882.1,863.5,871.05,35537
TORNTPOWER,20141030,163.15,163.9,160,161.95,436368
TREEHOUSE,20141030,444.85,460,444.05,447.45,46300
TRENT,20141030,1340,1346,1322,1328.1,12738
TRF,20141030,320,322,304.05,307.65,38662
TRICOM,20141030,1.2,1.2,1.2,1.2,12000
TRIDENT,20141030,31.7,32.25,30.95,31.9,428561
TRIGYN,20141030,46.9,46.95,44.6,45.45,74547
TRIL,20141030,162,168.4,159,162.85,16646
TRITURBINE,20141030,95.3,95.9,92.7,93.5,31448
TRIVENI,20141030,23.1,23.75,22.9,22.95,29333
TTKHEALTH,20141030,755,765,755,761.1,5851
TTKPRESTIG,20141030,4023,4023,3915,3945.75,6272
TTL,20141030,51,51.7,48.3,50.6,13243
TTML,20141030,9.1,9.15,8.95,8.95,1376691
TUBEINVEST,20141030,348.1,354.05,346.5,347.1,33492
TULSI,20141030,4.2,4.5,4.2,4.3,7618
TV18BRDCST,20141030,28.55,28.7,28.45,28.45,640345
TVSELECT,20141030,41.1,42,40.65,41.65,12414
TVSMOTOR,20141030,254,259,248.7,257.05,2201906
TVSSRICHAK,20141030,1133.2,1200,1113.1,1182.65,10432
TVTODAY,20141030,222.4,228,221,223.4,278627
TWILITAKA,20141030,4,4,3.9,4,460
TWL,20141030,228.4,230,225.1,228.8,42384
UBHOLDINGS,20141030,25.55,27.4,25.55,27.25,573084
UBL,20141030,698.05,707.75,698,702,112601
UCALFUEL,20141030,84.5,85.8,82.75,83.1,14677
UCOBANK,20141030,81.5,86.25,81.3,85.9,5059670
UFLEX,20141030,153.55,154.9,150.5,153.85,129506
UGARSUGAR,20141030,10.7,10.7,10.25,10.35,10057
UJAAS,20141030,20,20.35,19.5,19.65,243906
ULTRACEMCO,20141030,2479.3,2526.35,2479.3,2512.15,271524
UMESLTD,20141030,4.25,4.45,4.25,4.3,5844
UNICHEMLAB,20141030,197.9,199.05,194.4,196.4,266294
UNIENTER,20141030,29.5,29.5,28.1,28.5,3590
UNIONBANK,20141030,225,226.75,221.25,224.25,4682953
UNIPLY,20141030,7.1,7.1,7.1,7.1,74
UNITECH,20141030,18,19.55,18,19.3,83508429
UNITEDBNK,20141030,40.7,41.8,40.65,41.55,361115
UNITY,20141030,24.75,25.65,24.1,25.2,130566
UNIVCABLES,20141030,57.6,63.1,57.5,63.1,11424
UPERGANGES,20141030,35.55,38.45,35.55,36.65,392
UPL,20141030,341.5,344.8,338.5,340.05,2439996
USHAMART,20141030,26.75,26.75,26.1,26.3,53879
USHERAGRO,20141030,51.2,56,50.35,53.7,868544
UTTAMSTL,20141030,74,75.4,71.8,72.45,121234
UTTAMSUGAR,20141030,16.6,16.6,15.9,15.9,2934
UTTAMVALUE,20141030,7.45,7.5,7.3,7.35,15664
V2RETAIL,20141030,35.5,36.5,33.35,33.45,46074
VADILALIND,20141030,200.55,211,199,209.2,16917
VAIBHAVGBL,20141030,829.5,848.55,822.15,832.55,2258
VAKRANGEE,20141030,127.6,128.85,126,127.65,551280
VALECHAENG,20141030,67.25,67.25,66,66.75,7803
VALUEIND,20141030,11.5,11.5,11.1,11.4,4706
VARDHACRLC,20141030,21.3,21.4,20.75,21.3,24130
VARDMNPOLY,20141030,52.9,54,52.9,54,544
VARUNSHIP,20141030,7.15,7.15,7,7,90470
VASCONEQ,20141030,25.6,27.9,25.6,26,3152
VASWANI,20141030,3.8,3.8,3.55,3.55,3787
VENKEYS,20141030,490.05,492.15,486,487.7,12422
VENUSREM,20141030,260.55,263.4,259.1,260.05,42337
VESUVIUS,20141030,689.85,700,681.1,682.75,1319
VGUARD,20141030,907.95,923,900.05,918.6,57662
VHL,20141030,703,703,703,703,20
VICEROY,20141030,18.9,19.2,18.7,18.75,68131
VIDEOIND,20141030,164.5,165.75,164,164.95,86822
VIJAYABANK,20141030,47.1,47.7,46.7,47.1,611047
VIJSHAN,20141030,14,15,13.8,14.2,75517
VIKASGLOB,20141030,16.6,16.6,16.6,16.6,43472
VIMALOIL,20141030,201.3,202.95,199.1,199.95,5247
VIMTALABS,20141030,96.55,100,94.5,95.15,72233
VINATIORGA,20141030,442.1,446,429.1,438.85,6299
VINDHYATEL,20141030,463.8,469.25,452.05,457.25,4930
VINYLINDIA,20141030,42.95,42.95,41.15,41.85,5156
VIPIND,20141030,110.1,112.5,109,112.1,637490
VIPUL,20141030,34,35.15,34,34.95,12597
VISAKAIND,20141030,115.55,117.5,115,115.45,18085
VISASTEEL,20141030,19.75,20,18.8,19.95,13808
VISESHINFO,20141030,0.2,0.25,0.15,0.2,3568177
VISUINTL,20141030,0.95,0.95,0.95,0.95,1
VIVIDHA,20141030,544.55,544.55,537.2,537.85,2472
VIVIMEDLAB,20141030,394.95,398,390.15,392.45,5741
VKSPL,20141030,0.35,0.35,0.3,0.3,5209103
VLSFINANCE,20141030,27.9,29.6,27.4,28.45,43984
VMART,20141030,575,589.9,575,584.65,3866
VOLTAMP,20141030,666.9,681.5,655.8,672.05,5813
VOLTAS,20141030,247,249.15,242.5,247.1,2668488
VSSL,20141030,36.5,36.5,35.5,35.5,1046
VSTIND,20141030,1764.95,1774.95,1735,1770.2,2893
VSTTILLERS,20141030,1355.95,1373.6,1300,1345.15,7364
VTL,20141030,415,437.4,415,432.5,96856
VTMLTD,20141030,23.15,23.55,22.5,22.95,12935
VTXIND,20141030,4.3,4.3,4.3,4.3,101
WABAG,20141030,1580.1,1599.3,1570.3,1592.7,23225
WABCOINDIA,20141030,3729.75,3730,3580,3619.15,5909
WALCHANNAG,20141030,143,145.1,134.8,138.55,917438
WANBURY,20141030,47,48.95,46.6,46.9,12108
WEBELSOLAR,20141030,13.95,14,13.5,13.5,2990
WEIZFOREX,20141030,185,185.9,184,184,3378
WEIZMANIND,20141030,11.2,11.2,11.2,11.2,10
WELCORP,20141030,76.5,77.7,74.5,75.25,136617
WELENTRP,20141030,202.25,212,202.2,205.8,2783
WELINV,20141030,28.65,30.05,28.65,30.05,26
WELPROJ,20141030,23,23,21.25,21.45,7055
WELSPUNIND,20141030,292,302,292,300,36978
WENDT,20141030,1588.75,1598.95,1575.5,1584.75,64
WHEELS,20141030,888.75,924.8,882,898,44724
WHIRLPOOL,20141030,470,489,465.15,472.55,161560
WILLAMAGOR,20141030,57.1,62.55,57.05,61.8,4722
WINDMACHIN,20141030,31,32.4,30.8,31,2200
WINSOME,20141030,2,2.05,1.95,1.95,13965
WINSOMEDJ,20141030,1.55,1.55,1.45,1.45,46297
WIPRO,20141030,558,563.2,557.9,560.25,3019242
WOCKPHARMA,20141030,775.5,776,752.1,757.1,519957
WONDERLA,20141030,312.1,316.7,305.1,308.55,144539
WSI,20141030,14,14.95,14,14.8,1400
WSTCSTPAPR,20141030,59.55,59.55,57.9,58.2,29429
WYETH,20141030,1074.95,1075,1040.1,1051.9,2936
XCHANGING,20141030,46.2,46.3,40.55,46.3,46451
XLENERGY,20141030,3,3.15,2.8,3.05,10903
XPROINDIA,20141030,41.9,42,40.2,41.5,12245
YESBANK,20141030,640.95,664.7,636,662.6,6291797
ZANDUREALT,20141030,2250,2274.95,2211.7,2222.65,12010
ZEEL,20141030,338.5,353.6,336.45,347.35,2989495
ZEELEARN,20141030,35.05,35.4,34.65,35.05,100136
ZEEMEDIA,20141030,18.45,20.7,18.45,19.85,3992130
ZENITHBIR,20141030,1.1,1.15,1.1,1.15,110900
ZENITHEXPO,20141030,62.15,62.15,59.5,59.5,378
ZENITHINFO,20141030,2.3,2.35,2.3,2.35,115
ZENSARTECH,20141030,612.7,621.45,604.45,609.05,46424
ZICOM,20141030,111.45,112.3,109,109.85,17296
ZODIACLOTH,20141030,390.15,398,390.05,395,226
ZODJRDMKJ,20141030,38,38,37,37.6,50
ZUARI,20141030,243.9,274.9,243.9,260.05,714519
ZUARIGLOB,20141030,96.25,103.9,96.25,98.65,137069
ZYDUSWELL,20141030,631.05,637,626.1,628.7,3507
ZYLOG,20141030,7.35,7.9,7.25,7.45,321260
NSENIFTY,20141030,8085.20,8181.55,8085.20,8169.20,205666559,0
NIFTYJUNIOR,20141030,17281.25,17453.25,17276.95,17432.35,103883920,0
BANKNIFTY,20141030,16606.50,16776.35,16561.35,16760.05,32012908,0
NSE100,20141030,8026.60,8117.15,8026.60,8108.00,309550479,0
NSEMIDCAP,20141030,11576.40,11664.15,11561.55,11656.90,309013371,0
NSEIT,20141030,10973.35,11190.90,10973.35,11124.60,20114568,0
NSE500,20141030,6510.35,6575.65,6510.35,6570.30,831606309,0
NSEDEFTY,20141030,-,-,-,4605.38,-,0
MIDCAP50,20141030,3199.30,3227.50,3189.10,3225.30,271461814,0
VIX,20141030,13.01,13.46,11.76,13.27,0,0
20MICRONS,20141031,30.8,32.4,30.7,31.15,62519
3IINFOTECH,20141031,7.3,7.65,7.15,7.3,1517647
3MINDIA,20141031,6052.5,6235,6052.5,6199.8,619
8KMILES,20141031,740,765,720,735.9,67398
A2ZMES,20141031,22.5,23.4,22.05,22.9,576101
AARTIDRUGS,20141031,722.9,728.75,715,722.15,8270
AARTIIND,20141031,296,307.7,292,305.05,283461
AARVEEDEN,20141031,46.6,47.4,44.6,45,5300
ABAN,20141031,596.8,632.9,596.6,624,2516244
ABB,20141031,1170.2,1180,1157.5,1168.75,97893
ABBOTINDIA,20141031,3105,3248,3085,3098.75,23153
ABCIL,20141031,272.55,279.5,258.2,260.75,64774
ABGSHIP,20141031,226.1,229.6,226,227.6,66300
ABIRLANUVO,20141031,1649,1694.25,1648,1682.6,235150
ACC,20141031,1505.1,1509,1491.45,1499.25,373936
ACCELYA,20141031,824,829.7,812,815.9,12220
ACE,20141031,35.45,36.9,34.35,34.65,471933
ACROPETAL,20141031,4.6,4.65,4.45,4.6,39839
ADANIENT,20141031,474.3,488,474,484.25,1834920
ADANIPORTS,20141031,275.8,288,274.3,285.65,2716153
ADANIPOWER,20141031,46.45,48.25,46.3,48,6850248
ADFFOODS,20141031,68.9,72,68.3,70.3,129989
ADHUNIK,20141031,39.25,40.6,39.25,40.05,80862
ADORWELD,20141031,230,235.5,225.95,229.4,6141
ADSL,20141031,19.5,19.5,18.8,19.5,41058
ADVANIHOTR,20141031,72,72,71,71,2873
ADVANTA,20141031,308.75,360,305.1,337.55,573040
AEGISCHEM,20141031,363,374,361.1,370.6,18143
AFL,20141031,71,74,68.05,69.2,19565
AFTEK,20141031,5.55,5.55,5.15,5.15,46032
AGARIND,20141031,95.25,96,92,95.05,890
AGCNET,20141031,69.3,69.3,66,66.3,1499
AGRITECH,20141031,6.6,7.05,6.6,7.05,1903
AGRODUTCH,20141031,2.95,3.1,2.95,3,7190
AHLEAST,20141031,186.95,187,178.7,181.45,3658
AHLUCONT,20141031,153.5,157,150.25,154.75,85421
AHLWEST,20141031,106.2,107.15,106.2,107.1,12138
AHMEDFORGE,20141031,405,411.9,405,407.65,291865
AIAENG,20141031,948.2,948.2,923.7,939.65,31185
AICHAMP,20141031,16.25,16.25,16.25,16.25,10
AIL,20141031,497.2,538.6,492.95,530.65,490832
AJANTPHARM,20141031,1902.9,1925,1885,1899.45,69451
AJMERA,20141031,139.2,139.2,133,139.2,55922
AKSHOPTFBR,20141031,17.5,18.25,17.45,17.85,171314
AKZOINDIA,20141031,1304.95,1315,1295,1299.3,12100
ALBK,20141031,114.1,115.35,111.2,114.8,3976788
ALCHEM,20141031,42.5,44.8,42.5,42.7,6142
ALEMBICLTD,20141031,47.85,49.55,46.8,47,1264444
ALICON,20141031,174.95,180,173.05,177.3,32315
ALKALI,20141031,21.5,21.65,21.1,21.1,5616
ALKYLAMINE,20141031,355,357.5,346,349.6,5027
ALLCARGO,20141031,245,246.9,239.25,242.7,32448
ALLSEC,20141031,24.5,25,23.4,23.5,5608
ALMONDZ,20141031,18.75,19,17.55,18.2,12388
ALOKTEXT,20141031,11.85,12.8,11.85,12.5,16589641
ALPA,20141031,21.3,21.45,19.45,19.6,141622
ALPHAGEO,20141031,589.85,605,580.05,590.7,26811
ALPSINDUS,20141031,1.85,1.85,1.85,1.85,5000
ALSTOMT&D,20141031,371.85,394.7,368.15,375.1,288919
AMARAJABAT,20141031,650.25,664,650.25,654.65,92556
AMARJOTHI,20141031,74,74,70,72.2,3527
AMBIKCO,20141031,476.9,507.95,476.9,490.4,6429
AMBUJACEM,20141031,227.95,229,224.4,227.65,1778364
AMDIND,20141031,27,27.65,25.55,26.4,15721
AMLSTEEL,20141031,9.65,9.65,9.65,9.65,1
AMRUTANJAN,20141031,299.7,307.7,295.15,300.4,195940
AMTEKAUTO,20141031,165.6,167.5,162.6,165.05,497940
AMTEKINDIA,20141031,93.4,94.4,92.75,93.1,465880
AMTL,20141031,14.75,14.75,13.5,13.55,4398
ANANTRAJ,20141031,53.2,54.6,53.2,53.75,690339
ANDHRABANK,20141031,82.95,84.15,82.1,83.85,6907151
ANDHRACEMT,20141031,9.75,9.9,9.5,9.6,37845
ANDHRSUGAR,20141031,137.3,138.6,136.55,136.75,7007
ANGIND,20141031,29.2,29.2,26.75,28.15,8342
ANIKINDS,20141031,30,31,29.75,30.5,1450
ANKITMETAL,20141031,7.1,7.1,6.8,6.9,79783
ANSALAPI,20141031,32.35,32.75,30.7,32.45,135706
ANSALHSG,20141031,31.8,32.85,30.45,32.3,61530
ANTGRAPHIC,20141031,0.15,0.2,0.15,0.15,4100
APARINDS,20141031,381.8,390.85,374,375.95,137319
APCOTEXIND,20141031,360,364.75,352.7,356.8,26652
APLAPOLLO,20141031,307.4,316.55,307.4,311,677
APLLTD,20141031,407.1,412,406,409.4,94934
APOLLOHOSP,20141031,1115,1125,1101,1115.45,137315
APOLLOTYRE,20141031,217.8,222.85,216.15,219.1,5398536
APTECHT,20141031,79.15,84.1,78.75,83.55,869464
ARCHIDPLY,20141031,28,33.05,27.6,33.05,299545
ARCHIES,20141031,29.3,30.6,29.3,29.8,197887
ARCOTECH,20141031,387.6,389.9,380.1,387.6,14667
ARIES,20141031,91,94.15,90.1,93.55,43533
ARIHANT,20141031,49.45,50,45.1,47,3323
AROGRANITE,20141031,83.95,86,71,75,89888
ARROWTEX,20141031,10.6,11.3,10.55,11,8312
ARSHIYA,20141031,20.1,20.9,20.1,20.9,25404
ARSSINFRA,20141031,41.9,42.7,40.9,42.45,116109
ARVIND,20141031,298.15,305.6,296.4,298.25,3130737
ARVINDREM,20141031,44.3,48.2,42.25,45.15,6634147
ASAHIINDIA,20141031,120.95,122,116.1,117.1,62700
ASAHISONG,20141031,152,156.9,144.4,146,16234
ASAL,20141031,55.25,60.8,55.25,58.4,5043
ASHAPURMIN,20141031,71.5,73.45,71,71.3,147287
ASHIANA,20141031,172.9,173,168,168.25,17056
ASHIMASYN,20141031,8.85,9,8.85,9,699
ASHOKA,20141031,136.35,142.3,135.4,139.55,834026
ASHOKLEY,20141031,46.5,46.8,46,46.45,13722221
ASIANHOTNR,20141031,128.9,132.95,126.5,126.9,728
ASIANPAINT,20141031,647.1,658,647.1,657,1568966
ASIANTILES,20141031,142.2,145.7,133.4,133.4,327337
ASSAMCO,20141031,4.5,4.7,4.5,4.55,565611
ASTEC,20141031,105.45,108.4,97.55,99.75,1081252
ASTRAL,20141031,374.85,374.9,338.95,340.45,2986898
ASTRAMICRO,20141031,126,133.9,125.2,127.55,3670067
ASTRAZEN,20141031,866.5,884.8,865.1,872.2,7792
ATFL,20141031,608.75,633.85,608,616.55,11915
ATLANTA,20141031,67,68.2,66.2,66.9,144274
ATLASCYCLE,20141031,269.2,279.95,269.2,272.65,68649
ATNINTER,20141031,0.4,0.4,0.4,0.4,3200
ATUL,20141031,1277.7,1297,1267.65,1275.75,103109
ATULAUTO,20141031,371.5,409,368.9,400.45,531800
AURIONPRO,20141031,271.95,272.9,267.75,268.5,8248
AUROPHARMA,20141031,962,972,955.05,968.45,1215328
AUSTRAL,20141031,0.65,0.7,0.65,0.65,139269
AUTOAXLES,20141031,668,689.2,668,680.1,4704
AUTOIND,20141031,91.6,93.5,90.65,90.95,180463
AUTOLITIND,20141031,27,27.45,26.45,27.1,4542
AVANTI,20141031,1530,1555,1530,1542.6,5109
AVTNPL,20141031,41.1,42,41.1,41.3,65023
AXISBANK,20141031,432,440.4,431.75,439.4,3941516
AXISCADES,20141031,119.75,124,118.5,120,26859
AXISGOLD,20141031,2545.9,2549.1,2475.35,2483.6,1835
BAFNAPHARM,20141031,32,32,31.3,31.5,30973
BAGFILMS,20141031,3.6,3.7,3.55,3.6,154930
BAJAJ-AUTO,20141031,2581.95,2628.25,2564.1,2611.05,256645
BAJAJCORP,20141031,282,286,279.4,284.45,176856
BAJAJELEC,20141031,282.65,287.5,280.3,283.75,142283
BAJAJFINSV,20141031,1077,1085,1058.55,1068.35,64349
BAJAJHIND,20141031,19.35,19.9,19.35,19.5,844048
BAJAJHLDNG,20141031,1375,1414.5,1375,1386.55,9099
BAJFINANCE,20141031,2809.85,2838,2780,2808.5,32179
BALAJITELE,20141031,79.55,80,75.15,78.15,272976
BALAMINES,20141031,79.85,82.7,79.85,80.85,33551
BALKRISIND,20141031,768.75,775,756,770.1,67593
BALLARPUR,20141031,17.3,17.35,17,17.05,737315
BALMLAWRIE,20141031,637.8,637.8,617.4,622.8,27469
BALPHARMA,20141031,85.25,87.65,82.5,83.85,109409
BALRAMCHIN,20141031,55,56.15,54.1,54.9,1402809
BANARBEADS,20141031,53.9,59,46,46.95,12689
BANARISUG,20141031,1298,1300,1252.3,1265.45,290
BANCOINDIA,20141031,159.4,168.4,154,166.7,235801
BANG,20141031,11.55,12,10.6,11,32559
BANKBARODA,20141031,917.1,933,912.2,929.5,854748
BANKBEES,20141031,1699.99,1731,1690.11,1724.91,2467
BANKINDIA,20141031,276.4,287.3,275.25,285.35,4135303
BANSWRAS,20141031,81,81,79.85,80.35,3250
BARTRONICS,20141031,10.25,10.55,10.05,10.25,63005
BASF,20141031,1213,1227.25,1199,1217.1,16803
BASML,20141031,145.5,150,142.55,146,8821
BATAINDIA,20141031,1260,1295,1260,1273.1,148909
BAYERCROP,20141031,2317.95,2349.25,2288,2325.2,71930
BBL,20141031,566.6,584,556.55,577.7,5783
BBTC,20141031,246.05,266,245,259,371816
BECREL,20141031,4,4,4,4,170
BEDMUTHA,20141031,19.5,20.5,19.25,19.25,6577
BEL,20141031,2048,2097,2043.9,2083.65,70817
BEML,20141031,679,688.4,666.75,677.45,348884
BEPL,20141031,15.5,16.45,15,15.15,1029
BERGEPAINT,20141031,398,403.8,391.2,397.4,184166
BFINVEST,20141031,106.7,116.35,106.7,111.4,90527
BFUTILITIE,20141031,671,685,664,668,321551
BGLOBAL,20141031,3.55,3.55,3.3,3.5,18275
BGRENERGY,20141031,163.7,169.6,163.15,167.65,531281
BHAGYNAGAR,20141031,16.75,18.2,16.75,17.55,8888
BHARATFORG,20141031,807.1,822,807.1,813.05,1024996
BHARATGEAR,20141031,71.25,77.65,71.25,74.65,30256
BHARATRAS,20141031,686,725,676,717,1682
BHARTIARTL,20141031,412.2,414,396.1,398.9,15235707
BHARTISHIP,20141031,35.6,36.9,32.55,34.3,49260
BHEL,20141031,255.8,257.8,253,256.7,3808202
BHUSANSTL,20141031,105.6,108,105.45,105.85,383837
BIL,20141031,376.5,382,370.1,380.3,26142
BILENERGY,20141031,1.6,1.6,1.6,1.6,2785
BILPOWER,20141031,1.8,1.8,1.65,1.65,5500
BIMETAL,20141031,319.95,326,312.35,315.25,1946
BINANIIND,20141031,117.5,119.7,116.5,117.25,107347
BINDALAGRO,20141031,31.55,32.8,31.55,32.1,125186
BIOCON,20141031,450.1,453.9,446.75,447.95,1419763
BIRLACORPN,20141031,516.95,527.4,514.1,523.25,36918
BIRLACOT,20141031,0.15,0.15,0.1,0.15,785896
BIRLAERIC,20141031,79.2,83.5,79.2,83.25,42502
BIRLAMONEY,20141031,28.7,29.7,28.7,28.85,26990
BLBLIMITED,20141031,6.35,6.9,6.3,6.7,2840
BLISSGVS,20141031,69.8,70,66,66.55,118800
BLKASHYAP,20141031,15.6,15.6,15.6,15.6,96982
BLUECHIP,20141031,0.5,0.5,0.5,0.5,3700
BLUEDART,20141031,5265,5462.4,5220,5330.35,6198
BLUESTARCO,20141031,341.2,345.05,331,338.05,103468
BLUESTINFO,20141031,228.35,230.1,223.5,224.2,25351
BODALCHEM,20141031,36.05,36.05,35.75,36.05,98333
BODHTREE,20141031,12.75,12.75,12.15,12.2,1333
BOMDYEING,20141031,66.55,67.5,66.35,66.8,799850
BOSCHLTD,20141031,14850,15100,14840,14900.75,5264
BPCL,20141031,704,728.9,700,724.75,1652907
BPL,20141031,19.1,20.8,19.1,19.9,80322
BRANDHOUSE,20141031,1.85,1.9,1.75,1.8,57254
BRFL,20141031,144.15,145,141.65,142.9,10610
BRIGADE,20141031,144.25,147.85,144.15,145.65,74252
BRITANNIA,20141031,1495.95,1547.05,1495.95,1530.8,119715
BROADCAST,20141031,3.75,3.75,3.75,3.75,50
BROOKS,20141031,39.3,40.5,39.2,39.55,54965
BSELINFRA,20141031,2.45,2.7,2.45,2.55,56604
BSL,20141031,27.3,28,26.3,26.9,7779
BSLGOLDETF,20141031,2597.9,2597.9,2538.9,2539,93
BSLIMITED,20141031,24.8,25.2,23.8,24.65,560473
BSLNIFTY,20141031,77.69,77.7,77.5,77.5,361
BURNPUR,20141031,13.25,13.85,12.8,13,264289
BUTTERFLY,20141031,281.75,281.75,265.05,268.15,3022
BVCL,20141031,15.5,15.5,13.35,14.65,5086
CADILAHC,20141031,1426,1457.95,1391.1,1404.35,67970
CAIRN,20141031,283.1,286.9,282.35,285.15,2741179
CANBK,20141031,389.95,403.6,389.6,402.25,3040940
CANDC,20141031,49,49.65,47.1,47.45,3584
CANFINHOME,20141031,484.05,489,479.15,480.4,25937
CANTABIL,20141031,25.7,27.5,24.95,26.7,17729
CAPF,20141031,326.25,339.45,324.55,332.7,477364
CAPLIPOINT,20141031,405.75,413.9,396,401.95,7198
CARBORUNIV,20141031,194.2,196.75,191.2,192.25,60727
CAREERP,20141031,117.8,126.4,117.8,121.8,13871
CARERATING,20141031,1346,1355,1330,1337.4,40164
CASTROLIND,20141031,414.85,415.85,410,413.2,664965
CCCL,20141031,6.25,6.25,5.85,5.95,51355
CCL,20141031,131.55,133.9,129.5,130.45,935629
CEATLTD,20141031,890,895.7,860,866.85,556945
CEBBCO,20141031,18.45,19.9,18.45,19.1,60177
CELEBRITY,20141031,17.2,17.75,16.85,17.25,5315
CELESTIAL,20141031,29,29.85,28.2,29,144742
CENTENKA,20141031,160.95,172.95,159.6,169.8,108756
CENTEXT,20141031,1.9,1.95,1.85,1.9,10200
CENTRALBK,20141031,66.15,67.45,65.75,67.05,726241
CENTUM,20141031,525,527,505,510.7,35544
CENTURYPLY,20141031,128.4,140.25,128.25,137.95,1102564
CENTURYTEX,20141031,562,574.8,551.7,555.7,2737136
CERA,20141031,1685,1685,1660,1667.85,11300
CEREBRAINT,20141031,9.65,10.95,9.65,10.5,7243
CESC,20141031,661,679.95,661,678.05,335291
CGCL,20141031,222,222,214.5,216.9,15870
CHAMBLFERT,20141031,61.5,62.5,61.15,61.7,242857
CHEMFALKAL,20141031,102,105.95,102,104.85,5218
CHENNPETRO,20141031,102.95,104,101.75,102.15,496694
CHESLINTEX,20141031,7.5,7.8,7.45,7.8,420
CHOLAFIN,20141031,503.95,503.95,476.95,484.95,80890
CHROMATIC,20141031,5,5.8,4.8,5.65,482978
CIGNITITEC,20141031,489.5,491,475,477.75,8399
CIMMCO,20141031,38.5,45.95,38.5,44.15,1945
CINELINE,20141031,12.1,12.85,11.95,12.85,1968
CINEVISTA,20141031,3.85,3.9,3.85,3.85,5700
CIPLA,20141031,652.7,673,647.8,666.55,1185420
CLASSIC,20141031,2,2.2,2,2.2,1562
CLNINDIA,20141031,988.65,988.65,971,975.3,11362
CLUTCHAUTO,20141031,23.1,24.15,23.05,23.3,19572
CMAHENDRA,20141031,11.95,12.15,11.6,12.1,745589
CMC,20141031,1901,1945,1901,1937.7,64640
CNOVAPETRO,20141031,16,16,16,16,40
COALINDIA,20141031,360,371.95,360,370.55,2705137
COLPAL,20141031,1700,1715.1,1682.7,1690.4,122047
COMPUAGE,20141031,168.5,175,168.5,173.4,12202
COMPUSOFT,20141031,11.45,11.85,11.15,11.75,56016
CONCOR,20141031,1339.9,1370,1330.05,1351.8,175234
CONSOFINVT,20141031,50.5,51.45,50.05,51,2064
CORDSCABLE,20141031,28.2,28.8,26.6,26.7,1530
COREEDUTEC,20141031,10.9,11.5,10.9,11,455868
COROENGG,20141031,49,50,48.5,48.6,2051
COROMANDEL,20141031,326,332.85,321.35,331.35,91887
CORPBANK,20141031,337,341.5,337,338.55,64969
COSMOFILMS,20141031,115.05,119.8,115,117.2,125952
COUNCODOS,20141031,2,2,2,2,10625
COX&KINGS,20141031,280,289.8,278.35,286.65,707226
CPSEETF,20141031,25.7,26.52,25.7,26.31,2453021
CREATIVEYE,20141031,4.3,4.65,4.3,4.4,4679
CREST,20141031,55.1,55.1,55.1,55.1,600
CRISIL,20141031,1822,1835,1808,1823.3,13585
CRMFGETF,20141031,2580,2580,2545,2547.2,109
CROMPGREAV,20141031,185.9,189.5,184.85,188.5,4818966
CTE,20141031,7.15,7.15,6.55,6.55,3381
CUB,20141031,82.5,85,82.15,84.8,779827
CUMMINSIND,20141031,722,737,717.05,731.3,115291
CURATECH,20141031,18,18,18,18,100
CYBERTECH,20141031,44.9,45.85,44,45.1,18487
CYIENT,20141031,475.15,492,475.1,480.15,75121
DAAWAT,20141031,114.95,117,112.25,115.75,15248
DABUR,20141031,221.55,229,218.6,226.5,1386452
DALMIABHA,20141031,422.4,430,419.95,423.75,612733
DALMIAREF,20141031,141.9,143.3,136.2,143.2,3741
DALMIASUG,20141031,21.2,22,21,21.5,7975
DATAMATICS,20141031,89,93.1,88.7,89.5,177838
DBCORP,20141031,356.6,363.95,351.55,356.15,10036
DBREALTY,20141031,64.5,68.35,63.1,67.85,1259467
DBSTOCKBRO,20141031,65.35,65.5,65.25,65.3,40569
DCBBANK,20141031,90.9,92,90.05,91.45,1141058
DCM,20141031,78.4,80.9,78.4,79.6,12128
DCMSHRIRAM,20141031,224.85,228.7,221.5,222.9,46677
DCW,20141031,24.1,24.65,23.95,24.25,812618
DECCANCE,20141031,382.5,395.05,365,395,3286
DECOLIGHT,20141031,2.05,2.05,2,2.05,3590
DEEPAKFERT,20141031,156.65,157.9,155.5,156.35,70978
DEEPAKNTR,20141031,74.25,77.65,72,73.55,45055
DEEPIND,20141031,72.9,73,71.7,72.15,18310
DELTACORP,20141031,91,92,89,89.35,1522676
DEN,20141031,168.55,172.9,162.15,165.15,213835
DENABANK,20141031,63.35,64.4,63.25,63.95,992139
DENORA,20141031,162.05,176.75,161.05,166.35,11646
DHAMPURSUG,20141031,46.5,48,46.5,47.35,44958
DHANBANK,20141031,45.8,46.5,45.35,45.9,254664
DHANUKA,20141031,486.95,489.25,481.2,486.6,13375
DHARSUGAR,20141031,20.6,20.6,19.1,19.55,17150
DHFL,20141031,365.1,372.85,360.6,368.65,430592
DHUNINV,20141031,96,96,95,95.35,70
DIAPOWER,20141031,126.95,131.55,125.25,126.25,227465
DICIND,20141031,417.55,428.7,412,416.1,22463
DIGJAM,20141031,7.4,7.6,7.2,7.25,179222
DISHMAN,20141031,159.5,160.4,156.5,157.15,422478
DISHTV,20141031,55.8,58.1,55.8,57.55,2776517
DIVISLAB,20141031,1837,1888.05,1837,1875.5,128706
DLF,20141031,124.8,127,122.1,124.75,14363867
DLINKINDIA,20141031,124.5,125.85,121.05,125.1,87640
DOLPHINOFF,20141031,197.65,202.3,188.7,191.1,898836
DONEAR,20141031,19.8,19.9,19,19.25,1950
DPSCLTD,20141031,20.5,21.95,20.5,21,213130
DPTL,20141031,93.05,95.95,93.05,93.7,15374
DQE,20141031,26.8,26.8,25.3,25.65,74622
DRDATSONS,20141031,13.4,13.7,13.15,13.55,472269
DREDGECORP,20141031,445.9,457.8,441.9,444.45,106792
DRREDDY,20141031,3100,3201.95,3097,3168.3,292013
DSKULKARNI,20141031,96.9,99.9,96.75,98.65,29568
DSSL,20141031,7.4,7.85,7.4,7.85,3140
DUNCANSLTD,20141031,26.2,26.2,24.55,25.55,2590
DWARKESH,20141031,32.25,32.8,32.25,32.45,6633
DYNAMATECH,20141031,2077,2116.05,1977,2116.05,7007
DYNATECH,20141031,3.5,3.5,3.35,3.35,48948
EASTSILK,20141031,2.3,2.3,2.3,2.3,4835
EASUNREYRL,20141031,62.5,62.65,61,61.35,25489
ECEIND,20141031,107,118.5,107,115.2,4067
ECLERX,20141031,1331,1331,1281.7,1299.15,61791
EDELWEISS,20141031,54.45,56.5,54.2,54.9,996593
EDL,20141031,34.35,36.25,34.35,35.5,14875
EDUCOMP,20141031,30.95,32.65,30.4,30.7,1578970
EICHERMOT,20141031,12638,12825,12598.3,12772.75,44263
EIDPARRY,20141031,221,222.95,216.2,219.6,187981
EIHAHOTELS,20141031,192.65,193,191,191.1,3423
EIHOTEL,20141031,101.4,102.4,100.05,102.1,254997
EIMCOELECO,20141031,340.25,354,340.25,354,453
EKC,20141031,14.5,15.4,14.5,14.95,211563
ELDERPHARM,20141031,175.9,186.7,175.9,181.55,115558
ELECON,20141031,52.05,54.9,52.05,53.4,393009
ELECTCAST,20141031,18.95,19.35,18.9,19,527675
ELECTHERM,20141031,19,21,19,19.05,1190
ELFORGE,20141031,7.05,7.5,7.05,7.05,4004
ELGIEQUIP,20141031,132.55,135.3,130.4,131.05,75367
ELGIRUBCO,20141031,29.2,30.8,29,29.2,8037
EMAMIINFRA,20141031,37,38,36.1,36.7,25634
EMAMILTD,20141031,809,824.7,802.65,810.2,245829
EMCO,20141031,38.35,39.9,38.35,38.8,150246
EMKAY,20141031,53,55,50.5,52.05,28367
EMMBI,20141031,14.4,14.9,14.1,14.4,15830
EMPEESUG,20141031,4.2,4.2,3.9,4.15,14600
ENERGYDEV,20141031,17.2,19.2,17.2,18.9,5028
ENGINERSIN,20141031,260,274.25,257.65,272.5,874641
ENIL,20141031,494.95,509,489.1,505.95,7635
ENTEGRA,20141031,4.3,4.3,4.2,4.3,2703
EON,20141031,33.8,35.5,32.5,33.3,14737
ERAINFRA,20141031,10.85,10.9,10.7,10.8,663373
EROSMEDIA,20141031,240.4,251,239.9,247.9,236166
ESABINDIA,20141031,672.3,685,653.25,662.05,2418
ESCORTS,20141031,171,173.95,169.05,169.75,1998802
ESL,20141031,4.85,5.1,4.85,5,486064
ESSAROIL,20141031,121.95,122,120.3,120.9,249116
ESSARPORTS,20141031,100.35,100.95,91.25,96.5,59520
ESSARSHPNG,20141031,22.7,22.85,22.4,22.6,34831
ESSDEE,20141031,357.85,362,354,355.25,79040
ESSELPACK,20141031,115.5,117.5,113.85,114.7,125935
ESTER,20141031,23.5,24.2,23.3,24.2,109128
EUROCERA,20141031,6.7,6.7,6.15,6.5,827
EUROMULTI,20141031,3.3,3.3,3.3,3.3,150
EUROTEXIND,20141031,27.65,28.1,26.55,28.1,69
EVEREADY,20141031,135.2,136.75,131.25,131.95,1004305
EVERESTIND,20141031,264.9,270.05,260.35,268.15,44137
EVERONN,20141031,41.3,47.65,41.25,44.5,765733
EXCELCROP,20141031,1111,1129,1081,1108.8,4765
EXCELINDUS,20141031,307,328,303.4,320.3,94489
EXCELINFO,20141031,19.6,21.1,19.6,20.85,22555
EXIDEIND,20141031,158,159.35,156.7,157.6,2458035
FACT,20141031,29.65,30.4,29.55,29.7,27095
FAGBEARING,20141031,3077.5,3150,2990.15,3124.85,9113
FARMAXIND,20141031,1,1.05,0.95,0.95,140000
FCEL,20141031,10.95,11.25,10.9,10.95,1386013
FCSSOFT,20141031,0.35,0.4,0.35,0.35,400355
FDC,20141031,157.5,159.75,155.05,156.8,122071
FEDDERLOYD,20141031,69.5,74,69.5,72.3,219393
FEDERALBNK,20141031,140,142.8,139.3,142.05,4198673
FIEMIND,20141031,686.05,735,686,698.8,47333
FILATEX,20141031,36.25,36.4,34,34,549
FINANTECH,20141031,180.1,182.55,172.7,174.55,730974
FINCABLES,20141031,220,226,217.85,224.15,399121
FINPIPE,20141031,323.6,328,318.7,320.9,63429
FIRSTWIN,20141031,3.7,3.7,3.7,3.7,67
FLEXITUFF,20141031,228.9,232,225,231.3,20447
FLFL,20141031,93.35,95.6,92.85,93.9,382892
FMGOETZE,20141031,297.3,312.8,297.3,306.8,13215
FMNL,20141031,11.7,11.75,10.25,11.65,235903
FORTIS,20141031,120.25,122.1,120.25,121.5,374032
FOSECOIND,20141031,915,957.7,915,945.6,826
FRL,20141031,112.6,116.5,112.6,115.45,513196
FRLDVR,20141031,55,58.5,55,57.9,21238
FSL,20141031,38.4,39.2,38.3,39,1404313
GABRIEL,20141031,82.6,85,82.1,83.1,872490
GAEL,20141031,58.8,62.4,58.1,60.2,121386
GAIL,20141031,511.4,551.9,510,528.8,6977998
GAL,20141031,40,41.7,40,41.7,14724
GALLANTT,20141031,22,22.1,22,22,11350
GALLISPAT,20141031,374.95,381,344.05,376.35,20832
GAMMNINFRA,20141031,13.75,14.9,13.4,14.6,778430
GAMMONIND,20141031,34.1,35.9,33.7,35.4,474495
GANDHITUBE,20141031,197.95,206.95,195.2,201.75,18745
GANESHHOUC,20141031,142.65,147,142.65,144.9,7087
GARDENSILK,20141031,37,38.5,36.95,37.8,20342
GARWALLROP,20141031,157.2,163,156.95,157.75,12773
GATI,20141031,208.75,208.8,201.2,202.45,473803
GAYAPROJ,20141031,140.5,153,140.5,147.65,72715
GDL,20141031,275,305,267.2,286.5,1894552
GEECEE,20141031,35.35,38.3,35.35,37.95,5552
GEINDSYS,20141031,24,25.9,24,24.8,8845
GEMINI,20141031,1.75,2,1.75,1.8,8861
GENESYS,20141031,68.5,69,65.55,66.15,3258
GENUSPOWER,20141031,28,28,26.7,26.85,144300
GEOJITBNPP,20141031,37.6,39.2,37.6,38.95,189066
GEOMETRIC,20141031,132,133,130.15,130.75,277317
GESHIP,20141031,390.15,402.4,390.15,398.55,65888
GHCL,20141031,84.6,86.85,84.45,85.5,146987
GICHSGFIN,20141031,166.95,169.2,166.4,167.95,116171
GILLANDERS,20141031,65.2,68,65,65.5,11807
GILLETTE,20141031,2853.7,2853.7,2777.25,2801.65,8011
GINNIFILA,20141031,12.95,13.35,12.7,13,126881
GIPCL,20141031,88,89.8,86.65,89.1,78304
GITANJALI,20141031,57.9,58.85,57.5,57.75,566605
GKB,20141031,45,45,45,45,3
GKWLIMITED,20141031,411.05,430,411.05,424.45,140
GLAXO,20141031,2705.05,2726.95,2698.95,2720,6901
GLENMARK,20141031,720,721.9,706,718.05,1738167
GLFL,20141031,2.6,2.6,2.6,2.6,413
GLOBALVECT,20141031,74.7,74.7,71.05,74.3,7666
GLOBOFFS,20141031,488.7,494.05,472.05,483.2,38417
GLOBUSSPR,20141031,74,76.05,74,74.85,55924
GLODYNE,20141031,4.05,4.05,4.05,4.05,15152
GMBREW,20141031,96.2,99,96.1,98.3,12663
GMDCLTD,20141031,150.55,153,149.9,152.45,115846
GMRINFRA,20141031,21.35,21.85,21.2,21.65,19792036
GNFC,20141031,86.95,87.4,84.65,85.75,125263
GOACARBON,20141031,82.5,83.8,81.65,82.4,21702
GODFRYPHLP,20141031,3000,3004,2965.2,2978.95,5843
GODREJCP,20141031,966,975,945.45,969.85,196281
GODREJIND,20141031,294.25,303,294.25,301.65,462141
GODREJPROP,20141031,244.7,248.35,241.6,244.15,176598
GOKEX,20141031,63,65,62.65,64.7,39351
GOKUL,20141031,18.2,18.85,17.35,18.25,1518
GOLDBEES,20141031,2463,2464,2419.05,2427,55065
GOLDENTOBC,20141031,24,28.25,23.85,27.2,31348
GOLDIAM,20141031,26.9,28,26,27.2,14405
GOLDINFRA,20141031,11.25,11.25,10.9,11.05,14291
GOLDSHARE,20141031,2455,2455,2425.2,2434.85,4304
GOLDTECH,20141031,6.9,7.45,6.9,7,3037
GPIL,20141031,149.95,153.4,149.95,150.9,23896
GPPL,20141031,158.7,169.5,158.1,165.75,754868
GRANULES,20141031,837.1,841.8,801.2,806.9,140195
GRAPHITE,20141031,93,97,92.8,94.4,178929
GRASIM,20141031,3455,3525.5,3451.25,3508.05,133909
GRAVITA,20141031,90.35,94.95,90,90.8,130777
GREAVESCOT,20141031,130.5,131.4,128.6,129.4,113640
GREENFIRE,20141031,1.3,1.3,1.3,1.3,5000
GREENPLY,20141031,1013,1045,1006.1,1016.95,4846
GREENPOWER,20141031,12,12.5,11.75,12.45,144732
GRINDWELL,20141031,522.45,539,520,521.95,6383
GRUH,20141031,211.95,213.65,209.1,212.55,313233
GSCLCEMENT,20141031,34.75,35.85,34.3,35.5,117086
GSFC,20141031,120.8,122.5,119.6,121.1,1467711
GSKCONS,20141031,5475,5580,5402,5531.55,20325
GSPL,20141031,96.9,98.4,95.9,96.95,1701994
GSS,20141031,30.8,31.5,30.65,30.75,4632
GTL,20141031,20.85,22.5,20.85,21.65,358495
GTLINFRA,20141031,2.8,2.8,2.7,2.75,1359190
GTNIND,20141031,14.05,14.05,14.05,14.05,100
GTNTEX,20141031,10,10.4,9.5,10.4,2171
GTOFFSHORE,20141031,97.45,99.8,97.25,98.4,294881
GUFICBIO,20141031,17.5,18.15,16.1,17.3,75172
GUJALKALI,20141031,194.35,199.15,194.35,198.35,58549
GUJAPOLLO,20141031,117.9,117.9,113,113.65,14018
GUJFLUORO,20141031,772.1,783,756.8,769.8,100861
GUJNRECOKE,20141031,7.6,7.75,7.45,7.5,3746211
GUJNREDVR,20141031,3.75,3.9,3.7,3.75,65008
GUJRATGAS,20141031,482.9,490,480,483.9,73660
GULFCORP,20141031,175.65,176.85,170.95,172.45,14593
GULFOILLUB,20141031,333.7,333.7,325.5,330.65,22651
GVKPIL,20141031,10.7,11.8,10.6,11.7,17728306
HANUNG,20141031,19.75,20.6,19.7,20.4,34302
HARITASEAT,20141031,136.15,137.75,132.05,136.7,806
HARRMALAYA,20141031,68.7,68.75,66,66.25,26874
HATHWAY,20141031,302,314,302,308.7,27510
HATSUN,20141031,310.55,320,307,310.55,5152
HAVELLS,20141031,280.9,286.4,280.4,285.4,1277740
HBLPOWER,20141031,20.85,21.4,20.5,20.75,175586
HBSTOCK,20141031,15.55,16.8,15.5,16.5,1180
HCC,20141031,30.55,33.35,30,33.15,16325638
HCIL,20141031,28.9,29.8,28.5,28.75,51434
HCL-INSYS,20141031,73.1,74.75,72.55,73.15,1247746
HCLTECH,20141031,1588,1624.65,1583.85,1608.4,845271
HDFC,20141031,1066.8,1110,1066,1105.9,3223522
HDFCBANK,20141031,900.1,914.6,897.35,911.85,2526497
HDFCMFGETF,20141031,2551,2551,2511.05,2518.3,2841
HDIL,20141031,82.1,84.8,82.05,83.25,12504403
HEG,20141031,305,309,301.1,302.6,29767
HEIDELBERG,20141031,91.25,91.25,87.5,88.35,326361
HELIOSMATH,20141031,111.95,112.8,107,108.05,365054
HERCULES,20141031,191.3,198.25,189.9,192.15,135977
HERITGFOOD,20141031,335,349.8,334,341.4,58645
HEROMOTOCO,20141031,3054.95,3103.7,3040,3064.25,731352
HEXATRADEX,20141031,24.3,25.75,24.3,24.75,2016
HEXAWARE,20141031,197,200.75,196,197.65,1446460
HFCL,20141031,18.15,18.9,18.15,18.45,5409599
HGS,20141031,669.4,680.35,666.6,676.35,15561
HIKAL,20141031,695,717.95,695,700.3,2469
HIL,20141031,665,675,650.15,671.6,24598
HILTON,20141031,19.5,19.9,18.2,19.1,3547
HIMATSEIDE,20141031,95.3,95.9,92.05,93.15,318601
HINDALCO,20141031,160.2,164.45,158.8,163.7,7740469
HINDCOMPOS,20141031,650.05,750,650.05,660.5,1309
HINDCOPPER,20141031,81.5,83,81.3,82.05,286181
HINDDORROL,20141031,13.7,14.5,13.4,14.15,44416
HINDMOTORS,20141031,9.2,9.35,9.05,9.1,385324
HINDNATGLS,20141031,139.9,139.9,135.5,135.8,821
HINDOILEXP,20141031,60.3,61.8,59.9,60.65,1018824
HINDPETRO,20141031,523,536.2,520.2,530.4,1913576
HINDSYNTEX,20141031,11,11,11,11,640
HINDUJAFO,20141031,50,50,47.55,48.65,2502
HINDUJAVEN,20141031,315.35,318.5,315,315.05,31148
HINDUNILVR,20141031,728.7,742,722.1,738.35,1083674
HINDZINC,20141031,170,172.8,169.6,171.45,1061742
HIRECT,20141031,55.9,56,54.15,54.65,10076
HITACHIHOM,20141031,628.15,648.7,625.05,640.7,255530
HITECHGEAR,20141031,201,201,193.1,195.1,6509
HITECHPLAS,20141031,114.9,114.9,101,101.5,10512
HMT,20141031,39.65,39.65,37.2,38.1,276643
HMVL,20141031,175.25,181.9,173.1,176.65,47039
HNGSNGBEES,20141031,2026,2026,2002,2017.74,72
HOCL,20141031,24.3,24.85,24.15,24.4,87677
HONAUT,20141031,5255.1,5799,5226.2,5640.55,8230
HONDAPOWER,20141031,825,890,825,844.55,42349
HOTELEELA,20141031,21.7,23.25,21.6,22.95,879121
HOTELRUGBY,20141031,6,6,6,6,750
HOVS,20141031,161.85,168,159.8,160.75,59309
HSIL,20141031,377,383.45,371,374.95,72972
HTMEDIA,20141031,116.95,117.3,112,115.95,252282
HUBTOWN,20141031,114.8,115.9,111.65,112.25,34326
HYDROS&S,20141031,227.65,227.65,217.25,219.45,38278
IBIPL,20141031,3.8,3.85,3.7,3.8,1243506
IBPOW,20141031,12.2,12.65,11.8,12.3,2096973
IBREALEST,20141031,69.6,72,67.7,71.15,12974620
IBSEC,20141031,24.2,25.85,24.2,25.05,769236
IBULHSGFIN,20141031,404.8,423,402.5,418.3,2922590
IBWSL,20141031,15.9,16.9,15.9,16.7,314196
ICICIBANK,20141031,1611.3,1633.2,1599.5,1626.65,3830120
ICIL,20141031,184.9,184.9,175.25,176.7,16750
ICNX100,20141031,82,83.55,82,83.55,476
ICRA,20141031,2569,2635,2569,2611.5,729
ICSA,20141031,4.1,4.2,3.95,4,46549
IDBI,20141031,68.9,71,68.65,70.6,5964891
IDBIGOLD,20141031,2568,2568,2490.05,2508.15,1577
IDEA,20141031,162,165.15,160.75,162.75,7363463
IDFC,20141031,151.25,157.65,149.25,156.3,18529671
IFBAGRO,20141031,372,380,356.55,364.9,82987
IFBIND,20141031,375,432,375,412,1220948
IFCI,20141031,36.75,37.15,36.45,36.8,6209564
IFGLREFRAC,20141031,194,196.95,188.15,192.3,54784
IGARASHI,20141031,323.2,331.85,318,320.4,163911
IGL,20141031,395.95,403,392.25,399.15,278596
IGOLD,20141031,2540,2540,2501,2508.75,862
IGPL,20141031,64.75,68,64.4,64.4,11010
IIFL,20141031,174.05,177,167.6,171.3,66821
IIFLNIFTY,20141031,845,850.4,845,849,59
IITL,20141031,88,88,88,88,15
IL&FSENGG,20141031,67.5,68.8,66.5,67.5,146373
IL&FSTRANS,20141031,184.8,199.3,182.65,197.3,738878
IMFA,20141031,236.8,239,224,228.6,8719
IMPAL,20141031,703.4,704.4,685.1,689.15,768
IMPEXFERRO,20141031,4,4,3.85,3.85,49619
INDBANK,20141031,5.35,5.85,5.35,5.55,38108
INDHOTEL,20141031,105.2,106,102.5,104.65,1630023
INDIACEM,20141031,110.9,112.35,109.75,111.55,1958168
INDIAGLYCO,20141031,122.85,131.45,122.05,130,654424
INDIANB,20141031,167.05,172.3,165,166.8,301739
INDIANCARD,20141031,122,125.95,121.95,125.7,2246
INDIANHUME,20141031,305.1,315,305.1,311.85,19736
INDLMETER,20141031,35.3,35.3,35.3,35.3,771
INDNIPPON,20141031,395,436,395,419.3,166929
INDOCO,20141031,290.7,297.4,289,294.9,115555
INDORAMA,20141031,24.85,25.1,23.7,24.05,34980
INDOSOLAR,20141031,6.15,6.15,5.8,5.85,163806
INDOTECH,20141031,202.05,204.9,194.95,201.45,21024
INDOTHAI,20141031,15.5,17.2,15.5,17,442
INDOWIND,20141031,4.5,4.5,4.35,4.35,70242
INDRAMEDCO,20141031,51,51.55,50.2,50.35,52962
INDSWFTLAB,20141031,33.05,35.2,32.9,34.85,166684
INDSWFTLTD,20141031,8.25,8.35,8,8.05,2061
INDTERRAIN,20141031,410,412,386.9,398.25,14808
INDUSFILA,20141031,4,4,4,4,80
INDUSINDBK,20141031,715,722,708.7,720.1,806832
INFINITE,20141031,181.35,184.9,177.7,179.2,24793
INFODRIVE,20141031,4.6,4.6,4.3,4.35,4405
INFOMEDIA,20141031,3.5,3.5,3.35,3.35,10214
INFRABEES,20141031,333,333.35,323,323.81,1902
INFRATEL,20141031,292.4,297.35,289.3,294.45,1982625
INFY,20141031,3987.05,4066,3987.05,4051.25,1083850
INGERRAND,20141031,912,923.3,888.5,899.25,60462
INGVYSYABK,20141031,644,651,637,644.85,757848
INIFTY,20141031,80,88.69,73.04,82.7,1976
INNOIND,20141031,18.6,18.6,17.05,17.35,17859
INOXLEISUR,20141031,181.15,185.6,178.85,184.25,279167
INSECTICID,20141031,856.9,862.9,833.85,838.95,145573
INVENTURE,20141031,10,10.65,10,10.45,2880
IOB,20141031,56.45,59,56.15,58.85,2935592
IOC,20141031,358.1,367.2,358.1,364.15,1415287
IOLCP,20141031,60.55,60.95,59.45,60.2,20270
IPAPPM,20141031,304.05,312.85,301.25,303.2,23443
IPCALAB,20141031,732.1,742,728.05,731.3,178002
IPRINGLTD,20141031,71,76.85,69,73.85,5665
IRB,20141031,256,257.1,248.6,252.15,1918849
ISENSEX,20141031,320,320,285,285,124
ISFT,20141031,56,56.05,54.9,56.05,104401
ISMTLTD,20141031,19.6,20.35,19.5,19.65,44590
ITC,20141031,356.85,360,352.25,355.2,9849506
ITDCEM,20141031,467.55,488.15,464.95,479.8,28983
ITI,20141031,28.8,29.95,28.35,29.05,377974
IVC,20141031,20.6,21.45,20,21,298227
IVP,20141031,55,55.8,52.5,53.5,11722
IVRCLINFRA,20141031,17.25,19,17.05,18.8,4366476
J&KBANK,20141031,139.9,141.3,138.1,138.85,399035
JAGRAN,20141031,128.45,130.85,120,129.9,333280
JAGSNPHARM,20141031,27.1,28.5,24.75,25.45,131925
JAIBALAJI,20141031,17.7,18.5,17.2,17.2,10847
JAICORPLTD,20141031,93.6,95.4,92.65,94.3,883960
JAIHINDPRO,20141031,18.4,18.6,17.85,18.6,203
JAINSTUDIO,20141031,6,6,6,6,650
JAMNAAUTO,20141031,135,138,133.4,134.75,3776
JAYAGROGN,20141031,149.35,151.45,145.25,147.35,11072
JAYBARMARU,20141031,172.3,177.95,171.85,174.45,43537
JAYNECOIND,20141031,10.1,10.1,9.9,10,108224
JAYSREETEA,20141031,91.5,93.9,91.5,92.35,66441
JBCHEPHARM,20141031,233.7,234,228,229.8,51214
JBFIND,20141031,145.05,148.5,143.2,146.75,92354
JBMA,20141031,263.1,289.35,263.1,288.65,49589
JCTEL,20141031,0.6,0.65,0.6,0.6,8950
JENSONICOL,20141031,5.7,5.7,5.45,5.55,268979
JETAIRWAYS,20141031,235,238,231.05,232.2,540077
JEYPORE,20141031,74.35,74.35,74.35,74.35,4
JHS,20141031,8.2,8.8,8.2,8.65,16197
JIKIND,20141031,1.05,1.05,1.05,1.05,505
JINDALPHOT,20141031,198,202.45,198,198.6,1812
JINDALPOLY,20141031,298.2,308.6,298.2,303.15,148694
JINDALSAW,20141031,77.2,79.2,77.1,77.7,1100262
JINDALSTEL,20141031,159.3,163.75,156.85,161.8,5949260
JINDCOT,20141031,12.6,13.3,12.6,12.8,85184
JINDRILL,20141031,226,234.25,222.15,225.8,24819
JINDWORLD,20141031,113,116,112,115.95,292
JISLDVREQS,20141031,57.3,63.1,57.1,59.65,113100
JISLJALEQS,20141031,85.5,91.3,85.1,90.85,4583889
JKCEMENT,20141031,571.05,611,571.05,604.2,172788
JKIL,20141031,327,330.5,318,322.45,11083
JKLAKSHMI,20141031,370.5,383,363.35,367.1,660741
JKPAPER,20141031,30.85,31.25,30.65,31.05,83776
JKTYRE,20141031,495,498.7,488.5,491,421277
JMCPROJECT,20141031,141.45,145,138.1,143.85,5482
JMFINANCIL,20141031,45.7,47.9,45.1,47.4,3179936
JMTAUTOLTD,20141031,135,135,125,125.35,1776
JOCIL,20141031,140.15,142.25,136.05,138.65,3657
JPASSOCIAT,20141031,30.55,31.75,30.15,31.15,39364218
JPINFRATEC,20141031,23,23.35,22.55,22.95,1642479
JPOLYINVST,20141031,134,138,131.5,134.2,1110
JPPOWER,20141031,12.6,13.4,12.5,13.3,10015260
JSL,20141031,33.65,34.3,33.5,33.9,69408
JSWENERGY,20141031,81,81.35,79.95,80.3,1663562
JSWHL,20141031,915,924,907.45,908.9,51553
JSWSTEEL,20141031,1252.2,1270,1245.15,1262.75,654928
JUBILANT,20141031,148.7,149,143.6,144.55,182803
JUBLFOOD,20141031,1300,1301.85,1250,1259.4,184901
JUBLINDS,20141031,87.65,88,82,84.95,4260
JUNIORBEES,20141031,175.9,180,175,179.91,42867
JUSTDIAL,20141031,1481,1509.85,1462.1,1500.15,346229
JVLAGRO,20141031,17.7,18.25,17.7,17.85,62928
JYOTHYLAB,20141031,242,252,242,250.45,212579
JYOTISTRUC,20141031,45,48.5,44.7,48.15,4551654
KABRAEXTRU,20141031,72.9,73.85,71.3,73.45,22608
KAJARIACER,20141031,612.05,619.85,593.7,601.05,180013
KAKATCEM,20141031,110.5,111.9,110.5,110.75,1831
KALINDEE,20141031,96.5,98.35,94.35,97.6,84086
KALPATPOWR,20141031,162.6,173.45,162.6,170.25,191461
KALYANIFRG,20141031,269.85,273.8,255.2,257,175
KAMATHOTEL,20141031,74,77,73.1,76,3780
KANANIIND,20141031,8.5,8.65,8.45,8.65,78
KANORICHEM,20141031,48.45,51.8,48.4,49.35,115552
KANSAINER,20141031,1915.05,1936.95,1910.35,1927.75,27256
KARMAENG,20141031,15.75,16.25,15.75,16.2,330
KARURKCP,20141031,50,52,47.5,48.15,1027
KARURVYSYA,20141031,544,549.9,538.5,545.4,196917
KAUSHALYA,20141031,5.85,6,5.6,5.9,2920
KAVVERITEL,20141031,17.3,18,17.1,17.95,6163
KBIL,20141031,3755,3810,3715,3786.2,99
KCP,20141031,49.3,50.65,49.3,50.3,43898
KCPSUGIND,20141031,20.8,20.8,19.5,20.2,69512
KEC,20141031,111.9,112.6,108.6,109.8,330813
KECL,20141031,33.75,35,32.65,34.35,14512
KEI,20141031,33,35.4,32.6,34.85,269950
KEMROCK,20141031,33.1,34.65,32.65,33.95,13478
KERNEX,20141031,57.7,60,57.7,59.75,38620
KESARENT,20141031,30.95,30.95,29.4,29.45,448
KESORAMIND,20141031,124.9,127.2,123.65,124,214372
KGL,20141031,1.25,1.25,1.2,1.2,281430
KHAITANELE,20141031,68,69.5,66,68,2704
KHAITANLTD,20141031,11.3,11.3,11.3,11.3,260
KHANDSE,20141031,17,18.25,16.85,17.5,550
KICL,20141031,1267.65,1292,1250.05,1252.45,1096
KIL,20141031,55.2,56.3,54.05,54.2,31955
KILITCH,20141031,26.55,28.75,26.55,27.9,11627
KIRIINDUS,20141031,126.45,130.6,125.25,126.75,34070
KIRLOSBROS,20141031,267,274.95,250,260.55,108145
KIRLOSENG,20141031,259,263.9,257.3,258.15,117117
KIRLOSIND,20141031,590,621.8,590,610.55,586
KITEX,20141031,482,494.45,477,489.5,229874
KKCL,20141031,1722,1748,1675.05,1693.35,2119
KLRF,20141031,21.7,24,21.7,24,203
KMSUGAR,20141031,3.1,3.2,3.05,3.1,22215
KNRCON,20141031,298.8,298.8,290,291.65,29764
KOHINOOR,20141031,46,47.25,46,46.75,36109
KOKUYOCMLN,20141031,63.4,66.55,62.6,63,125884
KOLTEPATIL,20141031,188.95,192,187.55,188.25,117650
KOPRAN,20141031,61,62.7,60.3,60.7,382975
KOTAKBANK,20141031,1101.9,1122.25,1094.1,1118.25,613518
KOTAKGOLD,20141031,2200,2483,2200,2443.55,6848
KOTAKNIFTY,20141031,830,880,830,850.26,37697
KOTAKPSUBK,20141031,388,422,387.5,401,24796
KOTARISUG,20141031,8.5,9.25,8.2,8.8,9898
KOTHARIPET,20141031,13.55,13.6,12,12.7,66295
KOTHARIPRO,20141031,242,244.95,239.5,239.9,5811
KOVAI,20141031,451,451,418,419.1,1736
KPIT,20141031,164,168.8,164,166.15,643035
KPRMILL,20141031,306,314.05,298,306.15,58721
KRBL,20141031,94,94.8,90.1,90.4,521601
KRITIIND,20141031,8.5,8.5,8.5,8.5,100
KSBPUMPS,20141031,543,545.2,530,534.2,6130
KSCL,20141031,917,932,915.5,922.2,58175
KSE,20141031,380,393.9,363.2,381.4,391
KSERASERA,20141031,13.1,15.1,13,13,10508092
KSK,20141031,65.25,66.6,63.25,64,177117
KSL,20141031,167.7,170.5,166.55,167.85,312578
KTIL,20141031,325,383.65,323.2,370.75,45330
KTKBANK,20141031,120.6,124.6,120.4,124.05,3064951
KWALITY,20141031,47.15,47.15,46.2,46.65,303202
L&TFH,20141031,68.15,69.7,68.15,69.3,3864481
LAKPRE,20141031,48.9,48.9,47.3,47.3,849
LAKSHMIEFL,20141031,14.75,15.35,14.4,14.8,55279
LAKSHMIMIL,20141031,2180.4,2180.4,2095,2126.9,161
LAKSHVILAS,20141031,75.1,75.8,75.1,75.3,263343
LANCOIN,20141031,67.15,68,65.6,66.15,607002
LAOPALA,20141031,345.05,355.6,345.05,350.7,15603
LAXMIMACH,20141031,3903,4029.65,3902.2,4002.95,6834
LCCINFOTEC,20141031,0.3,0.35,0.3,0.35,24648
LGBBROSLTD,20141031,674,676.9,665.25,671.55,12639
LGBFORGE,20141031,4.95,4.95,4.6,4.7,168496
LIBERTSHOE,20141031,279.85,285,279.05,280.2,129429
LICHSGFIN,20141031,348.1,364.8,346.3,362.05,5076577
LINDEINDIA,20141031,411.5,424,408.25,423.05,31414
LIQUIDBEES,20141031,1000,1000.01,999.99,1000,313743
LITL,20141031,6.75,6.9,6.45,6.65,19967061
LLOYDELENG,20141031,169,171.4,166,167.2,242364
LML,20141031,9.9,10.05,9.3,9.3,477390
LOGIXMICRO,20141031,18,18,17.15,17.55,35766
LOKESHMACH,20141031,35.7,38.55,35.7,36.8,7196
LOTUSEYE,20141031,9.7,10.4,9.6,9.6,10244
LOVABLE,20141031,370.7,379,370,372.65,148156
LPDC,20141031,5.7,5.85,5.5,5.7,83604
LT,20141031,1602.55,1663.5,1602.55,1655.45,2520864
LUMAXAUTO,20141031,35.35,36.5,35.05,35.6,1283
LUMAXIND,20141031,358,368,357.65,362.3,6314
LUMAXTECH,20141031,250.95,268.65,250,260.15,16719
LUPIN,20141031,1351,1375,1351,1369.05,556462
LYKALABS,20141031,24.15,24.15,24.15,24.15,330908
LYPSAGEMS,20141031,71,71.7,68.5,68.8,20822
M&M,20141031,1292.4,1323,1283.75,1306.2,2021734
M&MFIN,20141031,293.9,295,289.55,293.75,657038
M100,20141031,12,12.4,11.8,12.39,49398
M50,20141031,77.3,79.4,77.15,79.23,20220
MAANALU,20141031,32.5,35.5,31.6,34.9,627
MADHAV,20141031,35,38.9,35,36.8,3800
MADHUCON,20141031,40.4,41.15,39.1,41.15,1495887
MADRASFERT,20141031,18.5,18.5,18,18.05,11387
MAGMA,20141031,121.4,123.2,119,119.9,46294
MAGNUM,20141031,4.4,4.8,4.4,4.7,7064
MAHABANK,20141031,43,43.5,42.9,43.15,274328
MAHINDCIE,20141031,182.1,186,180.5,182.25,60963
MAHINDUGIN,20141031,465,476,460.25,467.25,12123
MAHLIFE,20141031,515,517.95,504,510.2,50124
MAHSCOOTER,20141031,948,960,933.65,936.5,1673
MAHSEAMLES,20141031,313.25,318.3,310.05,314.2,53742
MAITHANALL,20141031,190.7,190.7,182.05,187.35,7950
MAKE,20141031,619,641.65,594,600.7,304258
MALUPAPER,20141031,11.35,11.7,11.35,11.7,3250
MALWACOTT,20141031,11.25,11.25,11.25,11.25,359
MANAKSIA,20141031,111.7,113.9,110.75,112.35,111466
MANALIPETC,20141031,14.4,14.5,14,14.1,291803
MANAPPURAM,20141031,32.6,33.4,31.2,31.5,5902246
MANDHANA,20141031,253,259,248,248.5,51337
MANGALAM,20141031,18.55,19.25,18.55,18.75,3318
MANGCHEFER,20141031,86.15,88.9,83.3,84.45,66525
MANGLMCEM,20141031,270,280,267.4,278.2,237735
MANGTIMBER,20141031,10.25,11.45,10.2,10.35,1202
MANINDS,20141031,73.15,73.9,72.25,73.05,355094
MANINFRA,20141031,24.3,26.5,24,25.4,221047
MANJEERA,20141031,53.5,53.5,53.5,53.5,2
MANJUSHREE,20141031,385.65,395,383,389.75,18297
MANUGRAPH,20141031,32.1,33.45,31.5,31.85,3769
MARALOVER,20141031,21.8,23.5,21.8,22.6,9126
MARG,20141031,13.4,13.45,13,13.45,77122
MARICO,20141031,308.1,321,308.1,311.25,1299737
MARKSANS,20141031,61.25,66.25,61.1,63.15,9786112
MARUTI,20141031,3265,3350,3246.25,3337.25,902391
MASTEK,20141031,265.25,267.9,258.35,259.8,182434
MAWANASUG,20141031,10.05,11.7,10,11.05,6927
MAX,20141031,344,357.3,344,355,307135
MAXWELL,20141031,27.45,28.5,27.2,27.3,198244
MAYURUNIQ,20141031,430.65,442.05,430.65,439.5,39720
MBECL,20141031,94.5,95.7,93.2,95.2,97480
MBLINFRA,20141031,338.5,352,338.5,349.5,23865
MCDHOLDING,20141031,33.3,33.35,32.05,32.65,13158
MCDOWELL-N,20141031,2744.2,2770,2725.9,2763.85,214668
MCLEODRUSS,20141031,257.75,261.45,254.45,260.05,301821
MCX,20141031,830.05,838.8,825,830.75,290658
MEGASOFT,20141031,8,8.65,8,8.25,19292
MEGH,20141031,26.9,27.9,26.15,26.65,2643634
MELSTAR,20141031,8,8.25,8,8.25,1213
MERCATOR,20141031,27.75,28.9,27.4,28.65,679861
MERCK,20141031,822,834.4,811.2,817.05,27125
METKORE,20141031,7.1,7.6,7.05,7.45,20393
MGOLD,20141031,2525,2561.75,2515,2520,240
MHRIL,20141031,292,292,286.1,287.3,107112
MIC,20141031,3.65,3.75,3.6,3.7,119759
MICROSEC,20141031,78,78.9,76.1,76.3,5237
MINDACORP,20141031,537.9,538,510,538,366
MINDAIND,20141031,546.5,554.9,532.45,534.4,16666
MINDTREE,20141031,1091,1112,1086.2,1093.6,125239
MIRCELECTR,20141031,7.05,7.65,7.05,7.65,409078
MIRZAINT,20141031,43.5,44.5,42.5,42.8,930560
MMFL,20141031,489.85,499,484,489.6,52333
MMTC,20141031,68.35,69.4,68.35,68.6,621778
MMWL,20141031,6.9,7.4,6.9,7.2,37137
MOHITIND,20141031,36.05,38,33.25,33.9,17699
MOIL,20141031,305,312.5,304,311.1,141050
MONNETISPA,20141031,83.25,85.9,82.8,83.3,176076
MONSANTO,20141031,2932,3067.9,2932,2990.65,81656
MORARJEE,20141031,54.2,54.2,52.15,52.45,15831
MOREPENLAB,20141031,11.9,12.4,11.8,12.1,486870
MOSERBAER,20141031,6.85,7.3,6.85,7,790808
MOTHERSUMI,20141031,428.9,428.9,417.55,420.45,2003127
MOTILALOFS,20141031,213.85,219,210.5,214.95,27983
MOTOGENFIN,20141031,39,39.25,39,39.05,1003
MPHASIS,20141031,409,412.45,399.25,400.9,144292
MPSLTD,20141031,708.9,738,699,712,66774
MRF,20141031,30999,31774,30952,31315.65,8708
MRO-TEK,20141031,11.25,11.6,11,11.05,15851
MRPL,20141031,58.65,59.75,58.6,58.8,432862
MSPL,20141031,20.45,21.4,19.5,19.65,66677
MTEDUCARE,20141031,134.65,139.8,134,134.8,78233
MTNL,20141031,30,30.45,29.65,29.8,1245326
MUDRA,20141031,12.45,13.25,12.45,12.75,51446
MUKANDENGG,20141031,36.15,36.8,35.3,35.45,13771
MUKANDLTD,20141031,43.3,43.6,41.55,42.1,35362
MUKTAARTS,20141031,30.4,31.65,30,30.75,2435
MUNJALAU,20141031,118.3,121.65,116.5,118.95,70848
MUNJALSHOW,20141031,221.8,224.6,220.4,220.65,57609
MURLIIND,20141031,7.3,7.3,6.9,6.9,1100
MURUDCERA,20141031,22.55,23.9,22.1,22.95,23028
MUTHOOTFIN,20141031,190,198.5,188.3,197.3,183617
MVL,20141031,0.95,0.95,0.9,0.95,460694
MYSOREBANK,20141031,525.1,530.1,520,523.2,28648
N100,20141031,250,255,250,250.94,722
NAGAROIL,20141031,4.4,4.5,4.3,4.45,102522
NAGREEKCAP,20141031,19,23,19,22.8,1378
NAGREEKEXP,20141031,31.4,32,29,30.5,7946
NAHARCAP,20141031,82.4,86,82.4,85.1,9419
NAHARINDUS,20141031,60.25,63.4,60.25,62.6,9418
NAHARPOLY,20141031,24.65,25.45,24.5,24.6,2445
NAHARSPING,20141031,93.05,103.15,93.05,103.15,121056
NAKODA,20141031,3.35,3.35,3.3,3.35,74283
NATCOPHARM,20141031,1448.75,1455,1437,1441.85,24845
NATHBIOGEN,20141031,137.8,137.8,137.75,137.75,2691
NATIONALUM,20141031,58.65,59.2,57.05,57.3,1389085
NATNLSTEEL,20141031,22.6,22.6,21.6,21.95,7237
NAUKRI,20141031,852.5,865,826.5,843,102739
NAVINFLUOR,20141031,613.45,617,605,610.3,6763
NAVNETEDUL,20141031,103.1,104,99.5,103.05,150853
NBCC,20141031,781.4,848.45,777,843.3,2694344
NBVENTURES,20141031,218,219,212.45,217,23426
NCC,20141031,51.5,60.8,51.1,59.65,12874535
NCLIND,20141031,35.5,36.15,35,35.75,17409
NCOPPER,20141031,2,2,1.8,1.9,8442
NDL,20141031,44.35,44.35,42.1,43.65,84519
NDTV,20141031,111.9,115,111.4,113.2,212474
NECLIFE,20141031,37,38.1,36.6,37.45,431628
NEHAINT,20141031,9.75,10.3,9.75,10.3,11239
NELCAST,20141031,35.9,35.9,33.25,33.75,33478
NELCO,20141031,98.1,100.95,96,96.5,310998
NEOCORP,20141031,25.25,26.4,25.25,26.4,130616
NEPCMICON,20141031,3.7,3.7,3.55,3.55,11581
NESCO,20141031,1225.6,1258.4,1225.6,1242.25,3907
NESTLEIND,20141031,6133,6300,6099.95,6257.2,29467
NET4,20141031,4.45,4.45,4.15,4.4,2720
NETWORK18,20141031,51,51.85,50.5,51,363786
NEULANDLAB,20141031,476.1,484.45,467.8,471.4,6641
NEXTMEDIA,20141031,7,7.7,7,7.5,87172
NEYVELILIG,20141031,86.65,88,86.25,86.9,110778
NFL,20141031,34.3,35.8,34.3,34.9,191981
NGCT,20141031,1.65,1.9,1.45,1.5,139896
NHPC,20141031,20.05,20.85,20.05,20.65,7831164
NIBL,20141031,21,21.4,20.6,21.35,15431
NICCO,20141031,0.9,0.9,0.9,0.9,1150
NIFTYBEES,20141031,829.99,841.95,828.43,841.15,49308
NIITLTD,20141031,45.8,47.65,45.35,46.5,601901
NIITTECH,20141031,377.05,390.55,377.05,386.45,107521
NILKAMAL,20141031,356,365,354,359.95,28412
NIPPOBATRY,20141031,749.95,825,749.95,789.2,36135
NITCO,20141031,25.9,26.05,25.2,26.05,60600
NITESHEST,20141031,13.5,14,13.5,13.8,86205
NITINFIRE,20141031,63.35,64,62.7,62.95,537095
NITINSPIN,20141031,25.7,26.7,25.7,26.25,124968
NMDC,20141031,169.8,173.8,169.15,170.9,2395797
NOCIL,20141031,42,45.1,42,43.45,3695846
NOESISIND,20141031,0.6,0.6,0.6,0.6,660
NOIDATOLL,20141031,35.6,37.35,35.6,35.85,2548212
NOL,20141031,48.95,48.95,46.55,47.5,1227
NORBTEAEXP,20141031,6.2,6.5,6.2,6.5,800
NOVOPANIND,20141031,39.5,39.55,39.5,39.55,113
NRBBEARING,20141031,134.75,137.8,131.15,133,73728
NSIL,20141031,804,840,804,815.95,768
NTPC,20141031,147.1,150.9,146.25,150.1,5129216
NUCLEUS,20141031,219.8,225.3,218.1,219.35,66432
NUTEK,20141031,0.7,0.75,0.65,0.65,68847
OBEROIRLTY,20141031,243,251.9,243,245.3,237025
OCL,20141031,312.1,314.75,305.15,310.25,4676
OFSS,20141031,3366.05,3393,3340,3383.15,18112
OIL,20141031,618,640,616.4,635.75,520684
OILCOUNTUB,20141031,42.1,43.4,41.7,41.9,72429
OISL,20141031,28,28,24.25,25.75,2522
OMAXAUTO,20141031,53.7,55.75,53.7,54.4,14907
OMAXE,20141031,130.5,131.85,130.3,131.4,391465
OMKARCHEM,20141031,143,148.9,142.1,146.8,144492
OMMETALS,20141031,26.95,28.5,26.2,28,103010
OMNITECH,20141031,10.65,10.9,10.6,10.65,4274
ONELIFECAP,20141031,200.2,206.45,200.2,201.3,77422
ONGC,20141031,399.15,406.65,397.65,405.15,5805955
ONMOBILE,20141031,33.6,39.35,33.45,39.05,8368863
ONWARDTEC,20141031,51.05,51.45,49.7,49.85,1685
OPTOCIRCUI,20141031,19.1,19.3,18.9,19,2798385
ORBITCORP,20141031,17.3,17.4,16.2,16.4,1549733
ORBTEXP,20141031,331,337,322,325.05,19047
ORCHIDCHEM,20141031,76.6,78.7,76.25,76.65,2236547
ORIENTABRA,20141031,22.2,22.2,21.65,21.8,57341
ORIENTALTL,20141031,2.9,3,2.9,3,200
ORIENTBANK,20141031,273.1,286.7,271.5,285.4,2794263
ORIENTBELL,20141031,107.25,118.8,105.5,107.65,230665
ORIENTCEM,20141031,138.2,150,136.5,148.05,393799
ORIENTHOT,20141031,22.7,22.9,21.6,22.15,24966
ORIENTLTD,20141031,125,125,113,113,5208
ORIENTPPR,20141031,32.45,32.8,31.5,31.75,130717
ORIENTREF,20141031,95.4,100.4,94.1,98.35,113237
ORISSAMINE,20141031,3400.05,3474,3400,3436.3,4215
OSWALMIN,20141031,22.05,22.05,19.95,19.95,529
OUDHSUG,20141031,19,20.55,18.8,20,4404
PAEL,20141031,11.3,11.8,11.3,11.75,1083
PAGEIND,20141031,8970,9187,8740,8908.8,8425
PALRED,20141031,16.5,16.6,16.05,16.4,14681
PANACEABIO,20141031,162.95,164,153.1,158.25,64694
PANAMAPET,20141031,61.5,65,61,61.75,4596
PANASONIC,20141031,284.7,286,275,277.05,171277
PANCARBON,20141031,244,282.4,244,281.6,97308
PANORAMUNI,20141031,13.5,13.5,13.45,13.5,5376
PAPERPROD,20141031,178.8,182.9,175.6,176.75,46329
PARABDRUGS,20141031,13.05,13.3,12.4,12.55,55973
PARACABLES,20141031,2.9,2.95,2.85,2.9,20856
PARASPETRO,20141031,0.3,0.35,0.3,0.3,23751
PARRYSUGAR,20141031,21.5,22.7,21.5,22.7,747
PARSVNATH,20141031,20.35,20.9,20.25,20.3,447412
PATELENG,20141031,93.75,102.9,93.75,99.55,1225251
PATINTLOG,20141031,74.9,76.9,73.1,74,107800
PATSPINLTD,20141031,9.8,9.8,9,9.1,2600
PBAINFRA,20141031,18,18.25,17.25,18.25,8676
PCJEWELLER,20141031,248.25,249.7,240.1,241.8,347676
PDPL,20141031,27,28.7,26,28.55,21639
PDSMFL,20141031,183.85,183.85,183.85,183.85,1
PDUMJEIND,20141031,10.8,11.75,10.8,11,3000
PDUMJEPULP,20141031,15,15,14.6,14.8,3251
PEARLPOLY,20141031,17.05,17.05,16.1,17.05,5884
PEL,20141031,789.85,811,773.75,806.45,72172
PENIND,20141031,59.5,60.85,58.5,60.3,1506503
PENINLAND,20141031,36.2,36.9,35.3,35.7,263446
PERIATEA,20141031,142,145.5,138.5,145,1455
PERSISTENT,20141031,1265,1310,1260,1299.65,47323
PETRONENGG,20141031,151.8,151.8,141.6,145.55,14073
PETRONET,20141031,199.4,202.7,198.35,199.45,1103132
PFC,20141031,278.4,284.8,275.1,282.35,3902813
PFIZER,20141031,1622,1664,1595.6,1649.1,21521
PFOCUS,20141031,48.75,49.1,48.7,48.8,80384
PFRL,20141031,124.4,125,121.15,123.55,14504
PFS,20141031,50.9,51.45,49.6,50.75,5783932
PGEL,20141031,89.25,90,83.9,84.8,4825
PGHH,20141031,5420,5450,5215.3,5398.1,3260
PGIL,20141031,226.35,230.05,221.05,225.65,11723
PHILIPCARB,20141031,117,120,115.8,116.75,344425
PHOENIXLL,20141031,137.85,137.85,131.6,133.25,24061
PHOENIXLTD,20141031,384.05,395.2,378,381.25,18685
PIDILITIND,20141031,415.7,416.7,412.15,414.2,73086
PIIND,20141031,429.9,448.85,427,446.2,174996
PILANIINV,20141031,1441.1,1460,1440,1458.75,405
PILIND,20141031,17.4,18.25,16.75,17.6,129596
PIONDIST,20141031,35.9,35.9,35.9,35.9,300
PIONEEREMB,20141031,11,11.95,10.5,10.5,1640
PIPAVAVDOC,20141031,40.5,41.5,38.45,38.45,1916503
PIRPHYTO,20141031,39.3,39.3,35.65,38.7,140434
PITTILAM,20141031,63,63,58,63,13990
PLASTIBLEN,20141031,259.75,291.85,256.05,278.15,181388
PLETHICO,20141031,40.65,42,40.4,41.35,29385
PNB,20141031,920,935,917,930.85,927461
PNBGILTS,20141031,24.75,25.1,24.55,24.9,357081
PNC,20141031,18.4,19.8,17.8,18.15,1485
POCHIRAJU,20141031,34.4,34.7,31.7,32.3,145842
POLARIS,20141031,184.8,189.6,184.8,187.65,163178
POLYMED,20141031,830.1,839.95,821,824.6,26812
POLYPLEX,20141031,253.25,264.3,253.25,256.5,177284
PONDYOXIDE,20141031,36.05,37.9,36.05,36.7,27277
PONNIERODE,20141031,160.5,168,158.2,159.7,197
POWERGRID,20141031,144.45,146.35,143.85,145.8,6831627
PPAP,20141031,114.8,122,114.8,117.4,16990
PRADIP,20141031,2.75,2.9,2.5,2.65,562309
PRAENG,20141031,9.7,10.45,9.4,10,307328
PRAJIND,20141031,63.7,64.8,62.25,63,656158
PRAKASH,20141031,58.2,58.6,57.2,57.7,184289
PRAKASHCON,20141031,2.35,2.35,2.35,2.35,26608
PRAKASHSTL,20141031,118.05,118.25,115.5,117.4,10578
PRATIBHA,20141031,53.5,54.75,52.55,52.95,227089
PRECOT,20141031,70.9,72.3,68.6,72.3,1525
PRECWIRE,20141031,128.75,130.8,125.85,126.9,16758
PREMIER,20141031,64.1,65.4,62.4,63.35,42328
PRESSMN,20141031,19.1,20.2,19,19.8,7092
PRESTIGE,20141031,224.3,227,222.55,224.95,409676
PRICOL,20141031,58.2,58.8,57.15,57.85,448188
PRIMESECU,20141031,6.25,6.8,5.8,5.85,871
PRISMCEM,20141031,75.9,76.5,74.85,75.25,270661
PRITHVI,20141031,4.5,4.5,4.2,4.2,22050
PRITHVISOF,20141031,24.25,24.25,21.95,23.95,858
PROVOGE,20141031,8.4,9,8.4,8.85,95091
PROZONINTU,20141031,17.3,18.1,17.2,17.85,18982
PSB,20141031,58.75,59.4,58.15,58.8,286822
PSL,20141031,18.1,19.15,17.95,18.15,235404
PSUBNKBEES,20141031,394.25,405,392,396.79,4667
PTC,20141031,90,93.05,89.5,91.6,2034900
PTL,20141031,44.5,46,44.15,44.8,5333
PUNJABCHEM,20141031,120,122.8,117.1,119.25,4567
PUNJLLOYD,20141031,36.55,38.6,36.55,38.2,2382947
PURVA,20141031,102.9,103,99.25,100.4,107994
PVP,20141031,9.5,9.85,9.3,9.45,263425
PVR,20141031,714,726.15,676,703.1,394984
QGOLDHALF,20141031,1246,1247,1211.95,1217.45,2201
QNIFTY,20141031,864.1,944,853.6,853.6,1674
QUINTEGRA,20141031,1.6,1.6,1.6,1.6,1
RADAAN,20141031,1.05,1.05,1,1,1350
RADICO,20141031,89.75,91.9,89.75,90.95,146241
RAIN,20141031,49.05,51.45,49.05,49.8,484431
RAINBOWPAP,20141031,83.8,83.8,77.9,78.85,47104
RAIREKMOH,20141031,121,139,119,130.4,23258
RAJESHEXPO,20141031,136.45,143.9,136.45,142.15,248103
RAJOIL,20141031,1.8,1.9,1.8,1.8,47812
RAJPALAYAM,20141031,330.05,340,330.05,332,3524
RAJRAYON,20141031,0.45,0.5,0.4,0.5,31496
RAJSREESUG,20141031,25.1,26,24.5,25.75,6192
RAJTV,20141031,122.9,124.5,121.65,123.05,350675
RAJVIR,20141031,65.7,70.5,65.35,67.5,5657
RALLIS,20141031,228,232.6,227.5,229.15,273445
RAMANEWS,20141031,7.85,7.9,7.4,7.6,28512
RAMCOCEM,20141031,341.5,349.5,338.6,344.75,91716
RAMCOIND,20141031,72.5,74.3,69.3,70,90532
RAMCOSYS,20141031,421,433.2,416.05,425.15,11579
RAMKY,20141031,64.95,66.8,60.35,61,463206
RAMSARUP,20141031,2,2.1,2,2.05,3600
RANASUG,20141031,3.3,3.7,3.25,3.25,92204
RANBAXY,20141031,625.9,635.3,622.5,633.35,813121
RANEENGINE,20141031,530,538.9,496,500.7,786
RANEHOLDIN,20141031,593.9,593.9,565,571.6,2671
RASOYPR,20141031,7,7.15,6.9,7.1,6265705
RATNAMANI,20141031,470,470,427.7,459.15,21636
RAYMOND,20141031,469.5,471.9,459.25,462.65,345332
RBL,20141031,274.2,290,273.65,288.45,5919
RCF,20141031,57.2,59,57.2,57.95,1475138
RCOM,20141031,103.7,108.4,102.5,106.15,8665295
RECLTD,20141031,295.15,303.95,292,302,2236402
REDINGTON,20141031,98.75,104.55,97.5,103.45,1276058
REFEX,20141031,6.5,6.8,6.15,6.45,5411
REGENCERAM,20141031,4.3,4.7,4.3,4.7,510
REIAGROLTD,20141031,2.4,2.45,2.35,2.45,2155254
REISIXTEN,20141031,0.35,0.35,0.3,0.35,88358
RELAXO,20141031,508.25,541.9,508.25,513.3,47351
RELBANK,20141031,1850,1880,1810,1830,37
RELCAPITAL,20141031,462,480.5,459.3,475.05,4861126
RELCNX100,20141031,97,97,87.1,88,350
RELCONS,20141031,30.85,30.85,30.85,30.85,353
RELDIVOPP,20141031,20.7,20.7,20.7,20.7,50
RELGOLD,20141031,2410,2410,2365.9,2374.05,4794
RELGRNIFTY,20141031,766,769.35,766,769.35,27
RELIANCE,20141031,981.85,1003.7,981.85,1000.55,3219842
RELIGARE,20141031,335,340,333.35,334.7,56595
RELIGAREGO,20141031,2526,2526,2492,2498.85,104
RELINFRA,20141031,605,641.7,602,637.2,4157925
RELNIFTY,20141031,82,84,82,83.7,357
RENUKA,20141031,16.75,17.3,16.7,17.05,3028750
REPCOHOME,20141031,484.45,490,481,487.75,52231
REPRO,20141031,257.7,260.95,248.7,254.15,3296
RESPONIND,20141031,94.3,99.65,91.75,97.4,105466
REVATHI,20141031,326.05,353.9,326.05,334.85,650
RICOAUTO,20141031,42.35,44.1,42,43.1,2253710
RIIL,20141031,534.75,553.2,533,537.1,511001
RJL,20141031,60.5,61.45,59.7,60.2,4575
RKDL,20141031,6.2,6.6,6.1,6.2,16046
RKFORGE,20141031,241.2,261.65,241.2,261.65,26698
RMCL,20141031,36,36,35.2,35.6,19679
RML,20141031,440.5,455,440,449.25,4770
RMMIL,20141031,1.75,1.75,1.65,1.65,96618
ROHITFERRO,20141031,9.85,10.45,9.7,10.2,189723
ROHLTD,20141031,43,44.45,42.7,43.1,6122
ROLTA,20141031,110.15,111.5,109.6,110.75,677242
ROSSELLIND,20141031,71,72.9,70.85,71.5,2212
RPGLIFE,20141031,97,104.6,96.85,99.85,31345
RPOWER,20141031,73.4,76.8,72.9,76.35,8050031
RPPINFRA,20141031,121.3,123.7,116,116.6,38879
RSSOFTWARE,20141031,640,669.85,637,644,480434
RSWM,20141031,184.75,187,183,184.9,19765
RSYSTEMS,20141031,60.9,67.5,60,63.95,329043
RUBYMILLS,20141031,275,280,270,273.1,1860
RUCHINFRA,20141031,11.85,12.2,11.55,11.9,17840
RUCHIRA,20141031,20.3,21.4,19.65,20.3,9888
RUCHISOYA,20141031,37.7,39,37.65,37.8,226175
RUPA,20141031,219.5,226,218,225.05,8088
RUSHIL,20141031,46.25,47.35,45.35,45.75,17373
SABERORGAN,20141031,188,192,188,190.35,11614
SABTN,20141031,147,151.1,145.5,147.5,18400
SADBHAV,20141031,232.9,237,232.1,234.15,350911
SAGCEM,20141031,330,374,330,340.55,1238
SAHPETRO,20141031,27.3,29.75,27.25,28.75,121996
SAIL,20141031,83.5,84.1,82.4,83.1,3204341
SAKHTISUG,20141031,15.95,16.45,15.7,15.95,60211
SAKSOFT,20141031,175.5,177,167.2,171.7,1752
SAKTHIFIN,20141031,18,18.1,17.3,18.1,5211
SAKUMA,20141031,22.5,23.3,22.5,23,2350
SALONACOT,20141031,26.9,26.9,26.9,26.9,200
SALORAINTL,20141031,36.45,42,36.45,39.95,1759
SALSTEEL,20141031,2.45,2.6,2.45,2.5,5526
SAMBANDAM,20141031,84,86,84,85.3,219
SAMBHAAV,20141031,1.8,1.8,1.8,1.8,20
SAMTEL,20141031,2,2,2,2,840
SANDESH,20141031,465,488,441.25,451.05,8486
SANGAMIND,20141031,83,86,82.8,83.35,46537
SANGHIIND,20141031,57.85,58.9,57.6,58.15,319362
SANGHVIFOR,20141031,38.5,39.5,37,38.3,4840
SANGHVIMOV,20141031,159.6,161,155.5,156.5,14337
SANOFI,20141031,3330,3429.4,3303.9,3324.95,8025
SANWARIA,20141031,8.5,8.75,8.4,8.5,117052
SARDAEN,20141031,215,221,210.4,215.3,37071
SAREGAMA,20141031,165.4,170.5,165.4,170.05,31239
SARLAPOLY,20141031,409,409.4,386,389.1,6434
SASKEN,20141031,236.75,241.5,236,238.4,80684
SATHAISPAT,20141031,43.05,43.95,42.65,43.1,11616
SAVERA,20141031,42.5,44,40.6,42,5906
SAYAJIHOTL,20141031,115,115,115,115,200
SBBJ,20141031,570,575,561,568.4,31556
SBIGETS,20141031,2518,2518,2472.6,2492,8408
SBIN,20141031,2652,2709.8,2646,2702.8,2077024
SBT,20141031,430,433.7,422.5,424.75,61206
SCHNEIDER,20141031,156.7,156.7,153.1,154,108653
SCI,20141031,59.75,60.85,59.55,60.25,792070
SDBL,20141031,218.5,222.9,215,217.35,22539
SEAMECLTD,20141031,131.45,138,131.05,132.95,94664
SEINV,20141031,297,299.9,294,294.25,10601
SELAN,20141031,491.95,497.9,481.25,483.9,35988
SELMCL,20141031,4.35,4.55,4.35,4.55,327332
SEPOWER,20141031,6.05,6.05,5.45,5.5,29038
SERVALL,20141031,2.9,3.15,2.9,3,6124
SESHAPAPER,20141031,212.15,219,211,214.05,243
SEZAL,20141031,5.95,5.95,5.75,5.85,1100
SFCL,20141031,72.15,72.3,71.1,71.5,6395
SGJHL,20141031,27.45,28,26.55,26.85,51726
SGL,20141031,1.6,1.6,1.6,1.6,11
SHAHALLOYS,20141031,6.3,6.3,6.3,6.3,936
SHAKTIPUMP,20141031,239.7,242.8,233.1,235,66404
SHALPAINTS,20141031,162.05,166,160,162.5,141759
SHANTIGEAR,20141031,116.55,123.4,115.8,118.3,58296
SHARDACROP,20141031,257.05,267.65,257.05,265.15,502679
SHARIABEES,20141031,181.7,181.75,181.7,181.75,27
SHARONBIO,20141031,62.25,65.95,62.05,64.05,2658539
SHASUNPHAR,20141031,201,201.9,198.4,199.85,149134
SHEMAROO,20141031,163.7,165.4,158.65,163.95,147988
SHILPAMED,20141031,540,545,532.05,536.35,5964
SHILPI,20141031,41.7,41.7,41.7,41.7,64285
SHIRPUR-G,20141031,87.9,87.9,81.7,81.95,3503
SHIV-VANI,20141031,8.7,9,8.65,8.8,185247
SHIVAMAUTO,20141031,68.95,74,68.35,71.2,202551
SHIVTEX,20141031,36.2,36.55,35.5,36,4630
SHLAKSHMI,20141031,5.25,5.25,5.1,5.2,1421
SHOPERSTOP,20141031,550.5,557.95,534.05,537.65,48196
SHREECEM,20141031,8699.7,9220,8629.95,9089.6,13716
SHREERAMA,20141031,7.45,7.45,7.05,7.1,42029
SHRENUJ,20141031,57,57.3,55,56.35,58434
SHREYANIND,20141031,33,33,33,33,144
SHREYAS,20141031,86.7,90.5,86.7,89.55,19431
SHRIASTER,20141031,7.05,7.7,7.05,7.1,4935
SHRIRAMCIT,20141031,1782.95,1782.95,1723,1744.35,7313
SHRIRAMEPC,20141031,34.05,39.6,34.05,39.6,570349
SHYAMTEL,20141031,33,35.4,32.6,34.65,3685
SICAGEN,20141031,17.05,17.9,17.05,17.2,9790
SICAL,20141031,130,130.45,120,123,26651
SIEMENS,20141031,862.6,880,862.6,873.2,352091
SIGNETIND,20141031,259.3,262.5,245,254.75,4053
SIL,20141031,15.7,17.25,15.7,17.15,1460
SILINV,20141031,89.5,89.5,76.4,80,1151
SIMBHSUGAR,20141031,13.5,15,13.5,14.4,33750
SIMPLEX,20141031,49.1,51.3,48.2,51.2,9064
SIMPLEXCAS,20141031,41.5,43.8,40.05,42.2,5388
SIMPLEXINF,20141031,282.5,312,272,305.15,190880
SINTEX,20141031,91.5,97.8,91.5,97,13482038
SIRPAPER,20141031,15,16,15,15.45,1072
SITASHREE,20141031,9.55,10.35,9.55,10.25,16433
SITICABLE,20141031,25.65,26.25,25.65,26.1,443538
SIYSIL,20141031,725.05,759.75,725,749.2,9947
SJVN,20141031,24.05,24.35,23.75,24,1315311
SKFINDIA,20141031,1201.05,1262,1201.05,1242.7,87338
SKIL,20141031,26.15,27.75,26.15,26.55,11339
SKMEGGPROD,20141031,81.25,81.25,76.5,81.15,729150
SKSMICRO,20141031,313.65,331.3,313.65,326.35,2580811
SKUMARSYNF,20141031,4.45,4.5,4.4,4.45,458171
SMARTLINK,20141031,85.9,89.45,82.2,87.95,183574
SMLISUZU,20141031,1086.7,1117.45,1048.6,1071.35,156136
SMPL,20141031,3.05,3.25,3.05,3.2,138369
SMSPHARMA,20141031,528.95,528.95,509.65,518.75,4954
SNOWMAN,20141031,101.95,105.05,100.15,101.75,3463875
SOBHA,20141031,433.2,439.25,425,431.6,220134
SOFTTECHGR,20141031,2.15,2.15,2.15,2.15,100
SOLARINDS,20141031,2405.05,2569.8,2405.05,2511.25,3173
SOMANYCERA,20141031,322.85,322.85,305,314.55,14354
SOMATEX,20141031,3.8,4,3.8,3.8,1626
SONASTEER,20141031,57,57.35,55.65,56.2,188313
SONATSOFTW,20141031,138.4,142.25,137.65,139.75,1032970
SOTL,20141031,779.3,783.05,767.95,771.5,3209
SOUISPAT,20141031,0.35,0.4,0.3,0.35,6805236
SOUTHBANK,20141031,27.7,27.95,27.6,27.75,1829131
SPARC,20141031,197.3,204,197.3,198.3,1021456
SPECIALITY,20141031,156.1,168.9,156.1,160.65,100861
SPENTEX,20141031,5.4,5.55,5.25,5.45,3918
SPIC,20141031,23.85,25.4,23.7,24.9,1221338
SPICEMOBI,20141031,29.1,29.85,28.8,28.85,1788
SPLIL,20141031,10,10.4,9.9,9.9,10784
SPMLINFRA,20141031,77,78,76,77,5457
SPYL,20141031,1.95,1.95,1.6,1.65,38751
SQSBFSI,20141031,603,624.95,575,615,31648
SREEL,20141031,255,255,254,255,112
SREINFRA,20141031,48.55,48.7,47.1,47.55,538800
SRF,20141031,891.9,891.9,843.3,852.2,1487077
SRGINFOTEC,20141031,0.4,0.4,0.35,0.35,3700
SRHHYPOLTD,20141031,56.4,60.8,56.4,57.85,2143
SRSLTD,20141031,25.75,25.95,25.45,25.55,259562
SRTRANSFIN,20141031,913.95,953.05,895.35,950.35,1822743
SSLT,20141031,252.5,259.25,251.75,255.95,4954188
SSWL,20141031,301.15,305,296.6,298.95,8608
STAR,20141031,675,678,661.95,666.4,185204
STARPAPER,20141031,11.45,12.2,10.8,11.75,1755
STCINDIA,20141031,202.15,205.9,200.65,201.85,109345
STEL,20141031,28.05,28.9,28,28.35,5201
STERLINBIO,20141031,9.3,9.65,9.05,9.2,172378
STERTOOLS,20141031,366.5,368,357.5,363.95,1901
STINDIA,20141031,6.55,6.55,6.55,6.55,500
STOREONE,20141031,41.1,43.85,41.1,42.75,17585
STRTECH,20141031,72.6,74.9,71,71.45,2310740
STYABS,20141031,648.95,649,626.4,634.05,21074
SUBEX,20141031,8.8,9.1,8.7,8.95,293734
SUBROS,20141031,76.2,76.65,72.25,73.45,174162
SUDAR,20141031,39.25,41,39.2,39.75,45947
SUDARSCHEM,20141031,90,92.85,89,91.6,17144
SUJANATWR,20141031,13.6,13.85,13.2,13.5,103892
SUJANAUNI,20141031,2.1,2.2,2.05,2.1,152099
SUMEETINDS,20141031,14.9,14.95,14.8,14.8,15740
SUMMITSEC,20141031,290,291.95,283,285.6,4119
SUNCLAYLTD,20141031,1661.1,1695,1583,1680.05,2384
SUNDARAM,20141031,2.2,2.2,2.2,2.2,104185
SUNDARMFIN,20141031,1393.75,1393.75,1335,1363.25,24442
SUNDRMBRAK,20141031,267,280,266.4,271.95,602
SUNDRMFAST,20141031,153.95,157,152.5,153.65,198751
SUNFLAG,20141031,28.5,29.5,28.5,29.2,15166
SUNILHITEC,20141031,156.5,164.2,155.55,158.85,298271
SUNPHARMA,20141031,829.8,849.95,828.5,845.4,1809448
SUNTECK,20141031,302.2,304,298,300.25,17962
SUNTV,20141031,319.9,327.85,319.9,326.55,311123
SUPER,20141031,345,345,333,333,92
SUPERHOUSE,20141031,251.85,252.95,241.1,246.65,5766
SUPERSPIN,20141031,7.25,7.25,7.05,7.15,20710
SUPPETRO,20141031,77.9,79.45,77.6,78.9,55347
SUPRAJIT,20141031,115,117.7,113.8,116.55,39913
SUPREMEIND,20141031,599.5,602.9,590.1,599.8,144455
SUPREMEINF,20141031,336.95,347,330,337.25,5009
SUPREMETEX,20141031,17.8,18.6,16.9,17.8,173136
SURANACORP,20141031,17.2,18.4,16.5,17.55,454
SURANAIND,20141031,57,57,55,55,11
SURANAT&P,20141031,43.4,43.85,40.1,41.5,3234
SURANAVEL,20141031,97.8,97.8,95.25,96.65,30132
SURYAJYOTI,20141031,9.4,9.7,9.1,9.35,5253
SURYALAXMI,20141031,119.9,122.1,115.3,116.3,11944
SURYAROSNI,20141031,93.5,96,93,94.25,62374
SUTLEJTEX,20141031,355.25,360.05,350,357.65,4981
SUVEN,20141031,211.9,214.15,210.5,212.85,576720
SUZLON,20141031,13.4,13.8,13.2,13.45,18041380
SWANENERGY,20141031,56.35,57,55.05,55.2,349594
SWARAJENG,20141031,965,969,954,958.95,6609
SWELECTES,20141031,427.5,439,415,421.15,5506
SYMPHONY,20141031,1950,1984.4,1930,1954.85,20932
SYNCOM,20141031,6.65,6.85,6.35,6.5,119234
SYNDIBANK,20141031,121.5,126.8,120,126.1,2993542
TAINWALCHM,20141031,27.05,27.25,26.4,26.75,5811
TAJGVK,20141031,102,104.3,101.6,102.45,20033
TAKE,20141031,41.1,41.7,40.2,40.75,65590
TALBROAUTO,20141031,108.95,112.5,108,108.4,32253
TALWALKARS,20141031,204.15,208,203.75,206.05,61469
TANLA,20141031,14.6,15.2,14.15,14.3,294815
TANTIACONS,20141031,21.3,22.5,21.05,22.05,9324
TARAJEWELS,20141031,96,96,91,94.4,5883
TARAPUR,20141031,7.85,8.9,7.85,8,1970
TARMAT,20141031,21.4,24.75,21.4,24.3,2798
TATACHEM,20141031,404.9,412.7,402.95,406.9,855704
TATACOFFEE,20141031,923.95,938.85,919.4,929.25,102274
TATACOMM,20141031,399,405.5,395.1,402.7,850003
TATAELXSI,20141031,622.5,628,619.15,620.95,222656
TATAGLOBAL,20141031,158.9,161.2,158.05,160.1,4750346
TATAINVEST,20141031,557.95,568,557.95,564.35,20890
TATAMETALI,20141031,162.75,166.3,160.2,161.1,670984
TATAMOTORS,20141031,526.35,538.5,520.95,535.85,3914563
TATAMTRDVR,20141031,328.05,338.85,328.05,335.3,3612751
TATAPOWER,20141031,91.15,94.5,90.65,93.85,5743498
TATASPONGE,20141031,720,732.5,711.65,715.55,434883
TATASTEEL,20141031,478,493.5,474.6,490,5848389
TBZ,20141031,165.6,171,163,166.75,299139
TCI,20141031,232.25,236,225.1,229,168598
TCIDEVELOP,20141031,243.8,251.9,243.8,247.2,113
TCIFINANCE,20141031,32.1,33.9,30.3,33.15,24073
TCS,20141031,2561,2620,2561,2607.85,1585035
TDPOWERSYS,20141031,344.75,362,344.75,347.85,12159
TECHIN,20141031,6.95,6.95,6.95,6.95,1308
TECHM,20141031,2498,2523.6,2483.15,2517.7,498317
TECHNO,20141031,275.1,281.9,267,272.7,3694
TECHNOFAB,20141031,122.8,128,122.8,127,4741
TECPRO,20141031,12.8,12.9,12.45,12.9,75774
TEXINFRA,20141031,41.9,42.2,40.55,41.4,151515
TEXMOPIPES,20141031,15.8,18.05,15.65,17.25,789730
TEXRAIL,20141031,93,96.7,91.15,95.8,1658217
TFCILTD,20141031,47.85,49.2,47.2,47.7,358404
TFL,20141031,7.4,7.85,7.05,7.1,1964
TGBHOTELS,20141031,60,60,53.4,55.25,26692
THANGAMAYL,20141031,176,177.8,172.55,176.6,2083
THEBYKE,20141031,164.4,166.2,164.2,165.7,136302
THEMISMED,20141031,165,165.9,157.1,158.35,1252
THERMAX,20141031,909,943,881.05,893.9,328975
THIRUSUGAR,20141031,44.9,45.4,44.1,44.6,9687
THOMASCOOK,20141031,166.85,168.35,163,167.25,490121
THOMASCOTT,20141031,9.45,9.65,9,9,1230
TI,20141031,35,36.5,34.75,34.95,1478371
TIDEWATER,20141031,15500,15945,15500,15698.45,1520
TIIL,20141031,197.45,210,195,208.15,125224
TIJARIA,20141031,3.5,3.5,3.3,3.35,16705
TIL,20141031,350.5,363,345.5,348.95,11113
TIMBOR,20141031,5.5,5.7,5.25,5.3,30360
TIMESGTY,20141031,32.45,32.5,32.45,32.5,200
TIMETECHNO,20141031,47.8,49,47,47.3,180029
TIMKEN,20141031,410,420,410,416.1,175122
TINPLATE,20141031,74.45,75.2,74,74.1,184012
TIPSINDLTD,20141031,60,63,57.2,58,11536
TIRUMALCHM,20141031,105,108.9,104.75,105.5,46136
TITAN,20141031,409.9,409.9,390.55,393.5,5608680
TNPETRO,20141031,13.7,13.7,13.4,13.6,37725
TNPL,20141031,140,140.9,139.05,140.2,46263
TODAYS,20141031,2.9,2.9,2.9,2.9,1210
TOKYOPLAST,20141031,32.5,34,32,33.55,17820
TORNTPHARM,20141031,871.05,888,871,881.9,74575
TORNTPOWER,20141031,162.6,165.9,162.05,164.65,558229
TREEHOUSE,20141031,447,455.05,443,444,96285
TRENT,20141031,1338,1358.95,1306.05,1327.5,26279
TRF,20141031,298,305.9,290.1,296.8,70458
TRICOM,20141031,1.15,1.25,1.15,1.15,9325
TRIDENT,20141031,31.6,33,31.55,31.9,384318
TRIGYN,20141031,46.05,47.85,45.1,45.8,65037
TRIL,20141031,160.5,166.4,160.5,163.2,9116
TRITURBINE,20141031,94.4,94.5,89.65,91.2,98524
TRIVENI,20141031,23,23.8,22.2,23.1,51405
TTKHEALTH,20141031,761.1,774,753.5,762.95,8294
TTKPRESTIG,20141031,3975,3995,3915,3923.35,6088
TTL,20141031,51.5,53.4,50.25,51.35,31906
TTML,20141031,9,9.35,8.95,9.25,2308939
TUBEINVEST,20141031,350.9,354.75,347.1,350.15,48376
TULSI,20141031,4.35,4.5,4.3,4.45,22562
TV18BRDCST,20141031,28.65,29.25,28.55,29.05,1933891
TVSELECT,20141031,41,42.85,41,41.15,18346
TVSMOTOR,20141031,259.9,262.45,256.35,259.15,2362272
TVSSRICHAK,20141031,1199.95,1225,1150,1162.2,7655
TVTODAY,20141031,224.25,227.35,220.5,222.5,270607
TWILITAKA,20141031,4,4.2,3.9,3.9,3279
TWL,20141031,230,235,228.25,234.55,70806
UBHOLDINGS,20141031,28,28.45,27.45,27.8,1059607
UBL,20141031,705,706.9,696.1,698.35,77357
UCALFUEL,20141031,84.75,85.45,83.2,84.25,16667
UCOBANK,20141031,86.5,87.95,85.8,87.45,2824625
UFLEX,20141031,154.55,161.5,154.55,159.5,408667
UGARSUGAR,20141031,10.25,10.8,10.1,10.6,12380
UJAAS,20141031,19.8,20.3,19.4,19.65,198473
ULTRACEMCO,20141031,2520,2560,2515,2548.45,178739
UMESLTD,20141031,4.1,4.5,4.1,4.5,2513
UNICHEMLAB,20141031,197.15,203,194.4,196.3,817948
UNIENTER,20141031,28.85,28.9,28.2,28.25,3964
UNIONBANK,20141031,227,233.15,218.3,225.6,11429084
UNIPLY,20141031,7.4,7.4,6.95,7.05,500
UNITECH,20141031,19.55,20.95,19.25,20.5,89093169
UNITEDBNK,20141031,41.6,42.5,41.6,42.2,523411
UNITEDTEA,20141031,206,214,200,210.05,383
UNITY,20141031,25.4,26.8,25.2,26.45,224705
UNIVCABLES,20141031,65.35,66.25,63.05,65.3,26417
UPERGANGES,20141031,38.95,38.95,35.9,35.9,500
UPL,20141031,340.4,350.5,340.4,348.55,1529698
USHAMART,20141031,26.55,27.1,26,26.35,112648
USHERAGRO,20141031,53.9,57.8,52.65,55.4,1016073
UTTAMSTL,20141031,73.45,75.4,72.7,74.05,128909
UTTAMSUGAR,20141031,15.7,16.25,15.5,15.9,1832
UTTAMVALUE,20141031,7.45,7.55,7.35,7.45,38648
V2RETAIL,20141031,34.9,34.9,31.8,32.15,38125
VADILALIND,20141031,217,220,211.15,217.8,30499
VAIBHAVGBL,20141031,830.55,837.3,822,825.7,8649
VAKRANGEE,20141031,128,128.9,126.15,127.4,145470
VALECHAENG,20141031,67,75.95,67,71.85,230932
VALUEIND,20141031,11.5,11.6,11,11.05,10881
VARDHACRLC,20141031,21,21.5,20.8,21.1,42367
VARDMNPOLY,20141031,53,54.8,50.55,51.1,6003
VARUNSHIP,20141031,7,7.2,6.95,7,262288
VASCONEQ,20141031,25.5,26.7,25.5,26,7434
VASWANI,20141031,3.7,3.7,3.4,3.65,1916
VENKEYS,20141031,486,504,481.2,483.4,38532
VENUSREM,20141031,262.4,270,261.05,265.05,112839
VESUVIUS,20141031,690,700,685.15,697.4,7568
VGUARD,20141031,922,934.8,908,914.05,29422
VHL,20141031,765,765,750,750,30
VICEROY,20141031,19.15,19.25,18.6,18.8,127762
VIDEOIND,20141031,164.25,168.95,164.25,168.1,141871
VIJAYABANK,20141031,47.6,47.8,47.15,47.6,760608
VIJSHAN,20141031,14.2,14.4,13.8,14.05,73187
VIKASGLOB,20141031,15.8,15.8,15.8,15.8,33891
VIMALOIL,20141031,198,201.95,197.5,201.05,6104
VIMTALABS,20141031,97.55,98.5,94.6,95.4,41844
VINATIORGA,20141031,439.5,443,421.6,428.25,34608
VINDHYATEL,20141031,460,485,460,462.2,1325
VINYLINDIA,20141031,42.85,46,41.65,45.2,34844
VIPIND,20141031,110.85,113.25,110.85,112.3,399246
VIPUL,20141031,34.5,36.05,34.5,36,61026
VISAKAIND,20141031,116.1,119,116.1,118.2,22451
VISASTEEL,20141031,20,20.65,19.75,20.2,22733
VISESHINFO,20141031,0.2,0.2,0.15,0.2,2090859
VIVIDHA,20141031,540,555,540,542.25,18355
VIVIMEDLAB,20141031,393.3,401.9,390.1,394,28926
VKSPL,20141031,0.35,0.35,0.25,0.25,16999170
VLSFINANCE,20141031,29,29.65,28.25,28.9,37347
VMART,20141031,585.35,593.95,517.3,547.45,8484
VOLTAMP,20141031,666.15,706.3,666.1,691.2,24279
VOLTAS,20141031,248.9,254,246.15,251.4,1809079
VSSL,20141031,35.5,36.5,30,35.55,10616
VSTIND,20141031,1760,1823.9,1752.35,1815.35,11911
VSTTILLERS,20141031,1350,1475,1350,1470.6,18618
VTL,20141031,435.1,440.95,429.15,437.85,41455
VTMLTD,20141031,23,23.9,22.55,23.45,13266
WABAG,20141031,1605.1,1613,1590,1605,184167
WABCOINDIA,20141031,3630.05,3678.65,3619.15,3643.1,8149
WALCHANNAG,20141031,139.35,140.6,132.5,135.3,237671
WANBURY,20141031,49.2,49.2,46.7,47.3,16912
WEBELSOLAR,20141031,13.95,14.15,13.3,14.15,2781
WEIZFOREX,20141031,184,186.2,176,184.45,4159
WEIZMANIND,20141031,10.4,11.3,10.35,10.95,554
WELCORP,20141031,75.5,77.9,75.5,76.8,122257
WELENTRP,20141031,204,212,202.5,204.95,6941
WELINV,20141031,30,31.55,30,31.55,628
WELPROJ,20141031,21.45,22,21.1,21.4,2978
WELSPUNIND,20141031,300,307.7,296.15,298.85,38690
WENDT,20141031,1594.05,1605,1580,1600.6,65
WHEELS,20141031,898.1,938.9,898.1,930.3,36772
WHIRLPOOL,20141031,479.85,514.7,479.85,492.65,1015578
WILLAMAGOR,20141031,63.5,64,60,60.1,16145
WINDMACHIN,20141031,31.2,31.9,30.45,30.7,5346
WINSOME,20141031,1.95,2.05,1.95,2,39376
WINSOMEDJ,20141031,1.45,1.5,1.4,1.4,45300
WIPRO,20141031,565,567,559.65,563.7,2913985
WOCKPHARMA,20141031,761.9,768.3,753.5,757.8,466899
WONDERLA,20141031,310.3,313.45,305,306.6,277250
WSI,20141031,13.85,16,13.85,15.2,1651
WSTCSTPAPR,20141031,58.2,59.85,57.95,58.45,64986
WYETH,20141031,1060.05,1093.05,1060,1083.3,14970
XCHANGING,20141031,47.95,48.6,46.3,48.5,46324
XLENERGY,20141031,3,3.35,2.75,3.15,28673
XPROINDIA,20141031,42.75,42.75,41.5,42,4744
YESBANK,20141031,668,689.2,666,684.5,3114159
ZANDUREALT,20141031,2238.8,2274.7,2190,2210.45,10486
ZEEL,20141031,344,349.75,342.85,344.25,1646495
ZEELEARN,20141031,35,36.4,35,35.7,189498
ZEEMEDIA,20141031,20.4,20.5,19.5,20,1762422
ZENITHBIR,20141031,1.2,1.2,1.1,1.1,17339
ZENITHEXPO,20141031,58.1,58.1,57.1,58.1,189
ZENSARTECH,20141031,619,619,604,607.25,17406
ZICOM,20141031,111.9,115.85,110.1,113.45,58502
ZODIACLOTH,20141031,390.05,399,390,391,55
ZODJRDMKJ,20141031,37,37,35.85,35.95,3022
ZUARI,20141031,264.8,264.8,250.15,254.35,146913
ZUARIGLOB,20141031,100.45,100.5,96.2,96.9,20969
ZYDUSWELL,20141031,629.1,637.25,625,627.2,42517
ZYLOG,20141031,7.6,7.75,7.45,7.5,100237
NSENIFTY,20141031,8200.80,8330.75,8198.05,8322.20,176165086,0
NIFTYJUNIOR,20141031,17521.75,17723.05,17497.45,17715.65,113107996,0
BANKNIFTY,20141031,16812.45,17060.15,16783.65,17045.05,30066791,0
NSE100,20141031,8140.90,8263.25,8138.60,8256.85,289273082,0
NSEMIDCAP,20141031,11722.25,11844.80,11722.25,11841.10,288032957,0
NSEIT,20141031,11192.80,11372.25,11192.80,11341.05,11154328,0
NSE500,20141031,6598.05,6689.55,6598.05,6685.75,870102423,0
NSEDEFTY,20141031,-,-,-,4695.86,-,0
MIDCAP50,20141031,3244.70,3297.05,3244.65,3293.30,251622524,0
VIX,20141031,13.27,13.76,12.22,13.30,0,0
20MICRONS,20141103,31.2,31.45,30.65,30.85,78511
3IINFOTECH,20141103,7.3,8.7,7.3,8.55,4747437
3MINDIA,20141103,6260,6399.8,6195,6258.95,548
8KMILES,20141103,721,745,721,731.15,33304
A2ZMES,20141103,22.55,24,22.55,23.85,302168
AARTIDRUGS,20141103,732,763.9,729.05,756.6,13116
AARTIIND,20141103,306,320.8,306,311.55,120144
AARVEEDEN,20141103,45.75,47.2,45,45.25,2707
ABAN,20141103,627.55,644.4,627.55,632.75,1207224
ABB,20141103,1168,1177,1136.7,1150.2,157790
ABBOTINDIA,20141103,3100,3175,3100,3162.2,4452
ABCIL,20141103,268,269.8,261.25,265.2,23428
ABGSHIP,20141103,228,243.75,227.3,241.75,435570
ABIRLANUVO,20141103,1683,1689.95,1669.1,1675.05,92665
ACC,20141103,1500,1509,1483,1491.2,247920
ACCELYA,20141103,824.95,824.95,806,808.85,10485
ACE,20141103,35.2,37.1,34,36,524689
ACROPETAL,20141103,4.6,4.75,4.6,4.7,49602
ADANIENT,20141103,483,493.55,479,486.3,1418102
ADANIPORTS,20141103,287.4,293.5,283.5,291.5,2314825
ADANIPOWER,20141103,48.35,49.75,47.6,49.15,5069477
ADFFOODS,20141103,70.95,72.8,69.55,71.6,113092
ADHUNIK,20141103,39.6,40.85,39.5,39.85,10650
ADORWELD,20141103,229,234.9,228.85,232,5221
ADSL,20141103,20.45,20.45,20.45,20.45,8868
ADVANIHOTR,20141103,71,72.75,71,71,6117
ADVANTA,20141103,340.8,343.9,324,327.45,107612
AEGISCHEM,20141103,372,372.9,369,372.05,21296
AFL,20141103,70,72.5,70,70.85,4950
AFTEK,20141103,5,5.2,5,5,44432
AGARIND,20141103,95.1,96,90.8,91.85,4357
AGCNET,20141103,66,67.85,65,66.5,3800
AGRITECH,20141103,6.7,7.4,6.7,7.4,859
AGRODUTCH,20141103,2.85,3,2.7,2.9,21814
AHLEAST,20141103,180,188,180,183,779
AHLUCONT,20141103,154,161.5,153.2,155.1,62374
AHLWEST,20141103,105.05,110.5,105,109,373
AHMEDFORGE,20141103,410.45,418.9,408.5,413.55,302031
AIAENG,20141103,947.5,957.45,933.6,945.85,30739
AIL,20141103,532.25,553.9,523.3,527.95,118249
AJANTPHARM,20141103,1925,1925,1863.65,1908,35500
AJMERA,20141103,144.3,144.3,134,135.9,40984
AKSHOPTFBR,20141103,18.5,18.85,17.4,17.45,286204
AKZOINDIA,20141103,1274,1317.75,1274,1294.75,11263
ALBK,20141103,114.75,118.8,114.5,118.15,2329271
ALCHEM,20141103,43.9,44.5,42.6,42.7,6818
ALEMBICLTD,20141103,47,49.35,46.9,49.35,729235
ALICON,20141103,192,192,175.5,178.95,22201
ALKALI,20141103,21.2,22.2,21.2,21.95,9288
ALKYLAMINE,20141103,351,359.9,346.45,348.55,3945
ALLCARGO,20141103,241.2,249.9,241.2,247.15,35664
ALLSEC,20141103,25,28.2,24,28.2,96640
ALMONDZ,20141103,18.5,18.8,17.5,18,16982
ALOKTEXT,20141103,12.6,12.8,12.4,12.45,10560435
ALPA,20141103,20.25,20.5,19.1,20.35,25660
ALPHAGEO,20141103,609.95,649,594,625,62468
ALPINEHOU,20141103,22.1,22.1,22.1,22.1,300
ALPSINDUS,20141103,1.8,1.9,1.8,1.9,1800
ALSTOMT&D,20141103,377,382,367.65,369.1,40969
AMARAJABAT,20141103,658.9,659,641.1,643.35,75823
AMARJOTHI,20141103,70,75.9,70,71.65,4472
AMBIKCO,20141103,492.75,501.9,488,489.45,1639
AMBUJACEM,20141103,228.05,229.4,226.1,227.85,1210270
AMDIND,20141103,27.5,27.5,26.1,26.9,13083
AMRUTANJAN,20141103,297.45,306,297.2,298.9,87111
AMTEKAUTO,20141103,166.3,171.45,163.2,170.05,1131057
AMTEKINDIA,20141103,94.5,95,93.4,93.8,531867
AMTL,20141103,13.6,14.6,12.5,14.6,9547
ANANTRAJ,20141103,54.4,55.65,53.4,55.2,1056885
ANDHRABANK,20141103,84.5,88.25,83.85,87.85,5202902
ANDHRACEMT,20141103,9.85,10.2,9.5,10.1,63566
ANDHRSUGAR,20141103,135.3,137.4,130,133.15,40914
ANGIND,20141103,28.9,29.6,27.6,28.75,32840
ANIKINDS,20141103,29.5,30,29,29.5,1268
ANKITMETAL,20141103,6.95,7.1,6.9,6.9,39986
ANSALAPI,20141103,32.7,34,32.15,33.3,281676
ANSALHSG,20141103,32.4,33.15,31.8,32.75,55768
ANTGRAPHIC,20141103,0.15,0.2,0.15,0.15,61315
APARINDS,20141103,368,434,367,414.35,433198
APCOTEXIND,20141103,392,428.15,392,428.15,276591
APLAB,20141103,38.9,38.9,38.9,38.9,100
APLAPOLLO,20141103,307.05,329.9,306.5,317.35,50252
APLLTD,20141103,410.5,412,400.85,403.85,131022
APOLLOHOSP,20141103,1118.8,1154.6,1118.8,1143.7,112406
APOLLOTYRE,20141103,221.15,230.9,220.1,229.65,6251768
APTECHT,20141103,85.1,87.5,85.1,86.4,1459382
ARCHIDPLY,20141103,33.05,37.2,33.05,34.95,309659
ARCHIES,20141103,30,32.75,27.5,32.35,1274631
ARCOTECH,20141103,387.05,387.5,379.1,382.55,13146
ARIES,20141103,94.65,98.25,91.25,94.55,112876
ARIHANT,20141103,48,48.4,47,48.4,1400
AROGRANITE,20141103,74.7,74.7,69.2,71.85,92037
ARROWTEX,20141103,11.35,11.5,11.05,11.25,7364
ARSHIYA,20141103,21.85,21.9,21.35,21.9,61791
ARSSINFRA,20141103,41.8,43.45,40.35,41.55,86735
ARVIND,20141103,299.4,304.25,297.3,300.85,2575823
ARVINDREM,20141103,45.65,46.7,44.75,46.1,3260874
ASAHIINDIA,20141103,120,126.05,117.35,125,162973
ASAHISONG,20141103,148.95,164.7,146,162.85,61096
ASAL,20141103,59.5,60,56.1,58.7,5571
ASHAPURMIN,20141103,72.05,73.8,71.5,72.6,134627
ASHIANA,20141103,170,178,168.2,171.05,20681
ASHIMASYN,20141103,9.1,9.5,9.1,9.15,1450
ASHOKA,20141103,140.8,142.4,136.5,137.45,59085
ASHOKLEY,20141103,46.8,47.75,46.3,46.55,16690450
ASIANHOTNR,20141103,124.05,130,124.05,129.85,468
ASIANPAINT,20141103,660.9,663,650.65,653.6,1127612
ASIANTILES,20141103,131,140.05,127.35,140.05,180843
ASSAMCO,20141103,4.55,4.8,4.5,4.75,1182227
ASTEC,20141103,100.65,105.25,100,103.55,474382
ASTRAL,20141103,354,361,338,355.05,1869230
ASTRAMICRO,20141103,128.3,128.75,123.2,125.05,1706622
ASTRAZEN,20141103,875,920.05,875,913.3,43912
ATFL,20141103,616.55,635,609.6,631.6,7260
ATLANTA,20141103,66.3,70.5,66.3,67.75,260797
ATLASCYCLE,20141103,273.3,277.45,271.6,273.05,33667
ATNINTER,20141103,0.4,0.4,0.4,0.4,2290
ATUL,20141103,1290,1340,1265.8,1329.05,88724
ATULAUTO,20141103,406.4,421.1,391.75,396.85,291196
AURIONPRO,20141103,274.4,281,266,274.15,18557
AUROPHARMA,20141103,972,1008.1,957.4,1002.8,1354419
AUSTRAL,20141103,0.7,0.7,0.65,0.7,83916
AUTOAXLES,20141103,672.15,734,672.1,726.4,25297
AUTOIND,20141103,90.65,95.8,90.3,94.1,250256
AUTOLITIND,20141103,27,28.8,25.45,27.5,5026
AVANTI,20141103,1555,1580,1550,1562.8,7708
AVTNPL,20141103,41.5,45.45,41.1,44,207201
AXISBANK,20141103,442,447,437.4,445.25,3817449
AXISCADES,20141103,121.9,123.5,120.75,121.8,28947
AXISGOLD,20141103,2509.9,2545,2480,2485.3,1238
BAFNAPHARM,20141103,32.45,32.45,29,30.7,46822
BAGFILMS,20141103,3.6,3.8,3.55,3.7,102703
BAJAJ-AUTO,20141103,2611,2611,2550.4,2574.25,242127
BAJAJCORP,20141103,285,287.65,282,283.55,42190
BAJAJELEC,20141103,283.25,286.7,281.3,283.45,44840
BAJAJFINSV,20141103,1068.35,1072,1045.1,1051.25,13536
BAJAJHIND,20141103,19.6,20.2,19.4,19.9,1327547
BAJAJHLDNG,20141103,1382.5,1409.3,1380.1,1383.9,15626
BAJFINANCE,20141103,2840,2840,2731.6,2789.7,29150
BALAJITELE,20141103,78.2,79.5,75.2,75.65,280022
BALAMINES,20141103,80.55,81.5,79.7,79.95,15395
BALKRISIND,20141103,762.3,815.85,762.3,803.4,107172
BALLARPUR,20141103,17.15,18.25,17,17.8,1830313
BALMLAWRIE,20141103,622.8,645,618.05,641.2,62201
BALPHARMA,20141103,85,100.6,84.25,100.35,1054739
BALRAMCHIN,20141103,55.9,56,53.75,55.6,460915
BANARBEADS,20141103,46.95,48.9,45.1,48.45,3928
BANARISUG,20141103,1270,1310,1255,1299.75,1112
BANCOINDIA,20141103,166.2,166.2,154,158.8,193132
BANG,20141103,11,12.1,10.55,12.1,2533
BANKBARODA,20141103,930,955.5,924.5,950.05,1006150
BANKBEES,20141103,1724.91,1766.55,1724.2,1757.72,828
BANKINDIA,20141103,287.95,290,281.2,285.95,7033015
BANSWRAS,20141103,79.95,81,79.15,79.5,2057
BARTRONICS,20141103,10.1,10.75,10.05,10.7,33459
BASF,20141103,1206,1242,1200,1223.45,8145
BASML,20141103,142.05,145.5,141.75,142.15,1890
BATAINDIA,20141103,1277,1290,1270.1,1281.55,90339
BAYERCROP,20141103,2388,2388,2335.9,2352.5,6362
BBL,20141103,575,597,567,588.35,2799
BBTC,20141103,261,268,255,263.95,154997
BEARDSELL,20141103,60,60,60,60,5
BECREL,20141103,3.9,4.2,3.9,4.2,2919
BEDMUTHA,20141103,21.25,21.25,19.1,20.3,10420
BEL,20141103,2090,2110,2075,2087.5,41425
BEML,20141103,682,690,670.6,679.2,260722
BEPL,20141103,15.6,15.6,15,15,645
BERGEPAINT,20141103,401.2,401.2,391.4,392.8,119442
BFINVEST,20141103,110.85,118.75,110.75,116,121365
BFUTILITIE,20141103,673.9,686,664.25,674.45,300285
BGLOBAL,20141103,3.65,3.65,3.4,3.6,11011
BGRENERGY,20141103,167.25,172.4,165.1,169.35,370715
BHAGYNAGAR,20141103,17.6,18.45,17.6,17.9,10922
BHARATFORG,20141103,810.65,821.45,801.85,811.25,645277
BHARATGEAR,20141103,80,80,74.45,75.1,9862
BHARATRAS,20141103,724.9,745,724.9,743.95,1154
BHARTIARTL,20141103,401.45,403.85,393.5,395.75,5172544
BHARTISHIP,20141103,35.5,36.5,34.5,36.2,34658
BHEL,20141103,258,258.3,251.35,253.35,3336708
BHUSANSTL,20141103,106.4,108,105.7,106.7,205397
BIL,20141103,386.7,391,375.5,377.3,10984
BILENERGY,20141103,1.75,1.75,1.6,1.6,5860
BILPOWER,20141103,1.65,1.65,1.65,1.65,2710
BIMETAL,20141103,310.1,327.45,310.1,317.05,3430
BINANIIND,20141103,118,119,116.95,117.55,41644
BINDALAGRO,20141103,32.25,33.9,31.6,33.15,162098
BIOCON,20141103,448,455,447.35,450.65,1579286
BIRLACORPN,20141103,525.25,546,525.25,533.1,85414
BIRLACOT,20141103,0.15,0.15,0.1,0.1,275601
BIRLAERIC,20141103,80.25,84.45,80.25,81.9,37806
BIRLAMONEY,20141103,28.7,30,28.1,28.65,46917
BLBLIMITED,20141103,6.4,6.9,6.4,6.7,1019
BLISSGVS,20141103,66.5,68.95,65.1,65.75,66156
BLKASHYAP,20141103,16.3,16.3,15.15,16.05,298423
BLUECHIP,20141103,0.45,0.45,0.45,0.45,16
BLUEDART,20141103,5499,5639,5300.05,5443.05,20573
BLUESTARCO,20141103,338.2,351.9,338.2,342.9,130585
BLUESTINFO,20141103,224.55,227,223.05,225.5,8274
BODALCHEM,20141103,37.85,37.85,34.25,37.85,670833
BODHTREE,20141103,12.8,12.8,11.6,11.75,669
BOMDYEING,20141103,66.8,69.25,66.55,68.3,1346054
BOSCHLTD,20141103,15044.95,15640.25,14905.65,15516.45,9503
BPCL,20141103,730.5,732.9,717.55,724.05,997571
BPL,20141103,19.7,21.1,19.55,20.7,78533
BRANDHOUSE,20141103,1.8,1.95,1.8,1.85,80562
BRFL,20141103,144,144.9,140.5,142.3,68780
BRIGADE,20141103,146.8,150,145,148.3,73903
BRITANNIA,20141103,1536,1542.05,1501.7,1508.2,55118
BROADCAST,20141103,3.9,3.9,3.9,3.9,2000
BROOKS,20141103,39.2,40.8,39.2,39.85,55999
BSELINFRA,20141103,2.5,3.05,2.5,3.05,184422
BSL,20141103,26.8,27.65,26.8,27.4,4671
BSLGOLDETF,20141103,2792,2792,2513.6,2529.1,89
BSLIMITED,20141103,24.7,25.4,24.15,25.15,534066
BSLNIFTY,20141103,77.7,80,77.7,79.8,561
BURNPUR,20141103,12.9,13.75,12.2,13.5,563886
BUTTERFLY,20141103,270,274,268.25,270.9,835
BVCL,20141103,14.5,14.5,14,14,3037
CADILAHC,20141103,1406.9,1422.2,1376.1,1385.55,32016
CAIRN,20141103,286,291.7,283.6,290.8,2184210
CANBK,20141103,405.8,413,404,409,2117972
CANDC,20141103,47.7,49.35,47,47.75,4168
CANFINHOME,20141103,481.15,487,478,480.15,20132
CANTABIL,20141103,27.9,29.35,26,29,18710
CAPF,20141103,334.7,344.3,332.1,341.85,378428
CAPLIPOINT,20141103,399.65,415,399,401.35,6637
CARBORUNIV,20141103,190.1,191.5,186,189.2,75521
CAREERP,20141103,119.4,125,119.4,121.8,8087
CARERATING,20141103,1344,1351,1324,1347.4,176842
CASTROLIND,20141103,420,424.7,415.95,417.9,177143
CCCL,20141103,6,6.3,5.7,6,166452
CCL,20141103,132,135,131,132.65,542714
CEATLTD,20141103,875,888,856.9,870,437577
CEBBCO,20141103,18.65,21,18.4,20.85,88156
CELEBRITY,20141103,18.9,18.95,16.8,17.9,15118
CELESTIAL,20141103,29,29.8,28.6,29.7,46525
CENTENKA,20141103,169.8,170,162.25,163.75,51864
CENTEXT,20141103,1.85,1.95,1.85,1.85,4486
CENTRALBK,20141103,67.5,69.9,67.2,69.5,703039
CENTUM,20141103,601,601,532,552.75,116293
CENTURYPLY,20141103,138.25,141.95,130.6,140.1,494497
CENTURYTEX,20141103,555,588.6,550.15,585.3,1654433
CERA,20141103,1696,1696,1660,1661.2,4127
CEREBRAINT,20141103,10.1,10.8,10.1,10.45,2233
CESC,20141103,681,693.4,676,685.45,354305
CGCL,20141103,223.8,223.8,207.55,214.7,4000
CHAMBLFERT,20141103,61.9,63.7,61.8,63.05,564063
CHEMFALKAL,20141103,104,107.9,102.1,106.9,4841
CHENNPETRO,20141103,102.6,104.4,102.5,103,563519
CHESLINTEX,20141103,7.05,8,7.05,8,4118
CHOLAFIN,20141103,486.15,489.95,475,477.05,6483
CHROMATIC,20141103,5.6,5.95,5.35,5.7,380513
CIGNITITEC,20141103,490,490,480,481.8,7526
CIMMCO,20141103,44,48,44,46,6645
CINELINE,20141103,12.1,12.6,11.2,12.05,5919
CINEVISTA,20141103,3.8,4,3.7,4,2795
CIPLA,20141103,670,671,658.75,663.1,796370
CLASSIC,20141103,2.2,2.2,2.1,2.1,7321
CLNINDIA,20141103,978,999.4,971,977.25,19644
CLUTCHAUTO,20141103,24,25.9,24,25.1,60750
CMAHENDRA,20141103,12.6,12.7,12.3,12.7,281489
CMC,20141103,1951,1979,1936.25,1945,56114
CNOVAPETRO,20141103,16,16,16,16,100
COALINDIA,20141103,372,375,358,359.2,3332454
COLPAL,20141103,1691.1,1709.65,1685,1693.2,106425
COMPUAGE,20141103,171.25,177,171.25,176.3,12313
COMPUSOFT,20141103,11.6,12.5,11.6,12.2,44786
CONCOR,20141103,1355.85,1370,1340,1356.7,29709
CONSOFINVT,20141103,51,51.05,50,50.95,1079
CORDSCABLE,20141103,27.1,28,26.5,26.75,3182
COREEDUTEC,20141103,11.2,11.35,10.9,11.2,639420
COROENGG,20141103,49,49,47.15,48,5354
COROMANDEL,20141103,335.15,339.85,326.65,330.1,232313
CORPBANK,20141103,340.9,342,335.25,337.15,75434
COSMOFILMS,20141103,118,123.05,116.35,122.55,136179
COUNCODOS,20141103,1.95,2,1.9,2,1457
COX&KINGS,20141103,287.9,299,287,295.7,793347
CPSEETF,20141103,26.55,26.6,25.86,25.92,455343
CREATIVEYE,20141103,4.15,4.3,4.15,4.3,900
CRISIL,20141103,1829,1834.05,1806.55,1813.8,22815
CRMFGETF,20141103,2547,2547.2,2521.7,2545,20
CROMPGREAV,20141103,187.85,194.3,186,192.6,3859377
CTE,20141103,6.8,6.85,6.8,6.85,5490
CUB,20141103,84.8,85.25,83.3,83.6,457353
CUMMINSIND,20141103,731.3,740.9,721.35,730.35,125214
CYBERTECH,20141103,44.05,46.4,43.7,45.5,24707
CYIENT,20141103,483,483.9,464.55,475.05,293273
DAAWAT,20141103,115.95,127.85,115.25,124,74229
DABUR,20141103,228.25,232.75,221.7,230.35,3803830
DALMIABHA,20141103,436.9,436.9,425,430.25,26192
DALMIAREF,20141103,143.5,150.35,141,148.5,2623
DALMIASUG,20141103,21.35,22.45,21.3,21.8,14092
DATAMATICS,20141103,89.4,91.95,89,90.35,67433
DBCORP,20141103,356.15,359.45,353.5,354.7,7456
DBREALTY,20141103,68.5,72.6,64,70.75,544263
DBSTOCKBRO,20141103,65.35,65.55,65.35,65.4,41958
DCBBANK,20141103,91.4,92.05,87.8,91.45,1391286
DCM,20141103,82.4,92.3,79.75,86.35,30804
DCMSHRIRAM,20141103,218.1,225.5,218.1,222.75,29478
DCW,20141103,24.35,25.6,24.2,25.1,1497112
DECCANCE,20141103,395,400,388,390.2,1386
DECOLIGHT,20141103,2.05,2.15,1.95,1.95,21536
DEEPAKFERT,20141103,156.55,159.1,155.9,156.15,121968
DEEPAKNTR,20141103,74.8,76.6,73.35,75.85,44736
DEEPIND,20141103,72.5,80.7,72.5,79.7,242050
DELTACORP,20141103,90,93.8,89.85,92.2,2261437
DELTAMAGNT,20141103,33.7,33.7,31.1,31.1,2000
DEN,20141103,164,167.3,159.6,160.25,255714
DENABANK,20141103,64.2,65.6,63.6,64.9,1366001
DENORA,20141103,167.9,168,155.65,165.15,4255
DHAMPURSUG,20141103,47.5,48.25,46.55,47.65,64031
DHANBANK,20141103,46,46.45,45.2,45.4,390553
DHANUKA,20141103,490,496,475.1,482.65,14527
DHARSUGAR,20141103,19.3,21.1,19,20.5,2688
DHFL,20141103,372.2,381.2,364.5,378.6,1517759
DHUNINV,20141103,98.9,98.9,98.85,98.9,160
DIAPOWER,20141103,128,132.7,127.9,130.95,270789
DICIND,20141103,412.6,428,412.6,424.6,9295
DIGJAM,20141103,7.45,7.6,7.3,7.6,126479
DISHMAN,20141103,157.55,166.5,157.35,165.6,1417215
DISHTV,20141103,57.65,59.55,57.1,58.6,2930361
DIVISLAB,20141103,1870.1,1873,1796.55,1805.6,340958
DLF,20141103,124,129.5,120.2,128.55,18400174
DLINKINDIA,20141103,129.75,131.35,127.55,131.35,85168
DOLPHINOFF,20141103,191.5,194.2,186.5,187.85,411716
DONEAR,20141103,19.45,19.6,18.45,19.1,2327
DPSCLTD,20141103,21,21,20.75,21,3450
DPTL,20141103,94.25,96.4,94,95.15,19240
DQE,20141103,25.65,26.5,25.15,26.25,44226
DRDATSONS,20141103,13.55,13.7,12.9,13.55,385232
DREDGECORP,20141103,448.2,462.9,444.4,455.75,122113
DRREDDY,20141103,3189.9,3260.9,3168.7,3181.3,309953
DSKULKARNI,20141103,98,98,94.5,96.15,30066
DSSL,20141103,7.9,7.95,7.9,7.9,940
DUNCANSLTD,20141103,25.7,25.7,24.75,24.75,1205
DWARKESH,20141103,32.35,32.85,32.1,32.3,7942
DYNAMATECH,20141103,2215,2221.85,2121,2192.05,3334
DYNATECH,20141103,3.25,3.4,3.2,3.4,51195
EASTSILK,20141103,2.4,2.4,2.35,2.4,2275
EASUNREYRL,20141103,61,62.6,58.5,59.4,88176
ECEIND,20141103,122.45,124.8,117.3,120.7,1303
ECLERX,20141103,1320,1320,1288,1309.4,13713
EDELWEISS,20141103,54.9,55,53.1,53.5,902703
EDL,20141103,35.05,36.75,34.85,36.3,12779
EDUCOMP,20141103,30.9,33.5,30.6,33.1,1036427
EICHERMOT,20141103,11501.1,12815.85,11501.1,12739.6,31563
EIDPARRY,20141103,219.6,221.95,218,218.75,61418
EIHAHOTELS,20141103,189,202,189,199.4,7467
EIHOTEL,20141103,102.2,104.9,101.65,103.25,201586
EIMCOELECO,20141103,360,360,342.15,360,26
EKC,20141103,14.85,15.9,14.85,15.7,164035
ELDERPHARM,20141103,181.1,184.9,181,181.8,42706
ELECON,20141103,54.05,54.75,53.05,53.35,178568
ELECTCAST,20141103,19.4,20.25,19,20.05,767004
ELECTHERM,20141103,20,20,20,20,600
ELFORGE,20141103,6.7,7.4,6.7,7.4,1868
ELGIEQUIP,20141103,131.05,133.05,128,128.95,36027
ELGIRUBCO,20141103,30.65,31,29.5,29.7,92951
EMAMIINFRA,20141103,37.25,37.25,35.15,35.6,67125
EMAMILTD,20141103,815.5,815.5,788.55,801.55,69538
EMCO,20141103,39.2,40.9,38.8,39.9,169975
EMKAY,20141103,52.75,52.75,49.45,49.7,19260
EMMBI,20141103,14.85,15.4,14.5,15.2,29356
EMPEESUG,20141103,4.3,4.3,3.6,3.95,80999
ENERGYDEV,20141103,18.35,18.65,18,18.5,8205
ENGINERSIN,20141103,274.1,276.45,270,274.95,634953
ENIL,20141103,501,508,486,504.45,4750
ENTEGRA,20141103,4.5,4.5,4.5,4.5,590
EON,20141103,33.1,33.95,32.1,33.4,19729
ERAINFRA,20141103,10.85,11.05,10.3,10.8,860853
EROSMEDIA,20141103,248,261.95,248,260.65,185708
ESABINDIA,20141103,662.05,690,662.05,685.65,3611
ESCORTS,20141103,170.7,172.2,167.25,170.35,1628712
ESL,20141103,5.05,5.05,4.7,4.9,334265
ESSAROIL,20141103,121.1,122.65,121.1,122.15,1124288
ESSARPORTS,20141103,96.05,101.8,93.15,99.7,46063
ESSARSHPNG,20141103,22.5,22.8,22.4,22.55,76125
ESSDEE,20141103,357.2,394.8,357.2,378.4,434401
ESSELPACK,20141103,116.65,116.65,113,114.9,85252
ESTER,20141103,25,25.4,24.4,25.4,14562
EUROCERA,20141103,6.5,6.8,6.4,6.4,510
EUROTEXIND,20141103,27.1,29.8,27.1,29.8,200
EVEREADY,20141103,132.85,135.7,130.65,134.55,351984
EVERESTIND,20141103,270.4,280,269,276.1,78696
EVERONN,20141103,44.9,45.25,41.6,43.6,342050
EXCELCROP,20141103,1140,1155,1100,1123.05,14205
EXCELINDUS,20141103,360,384.35,349,384.35,265054
EXCELINFO,20141103,20,21.2,19,21.05,14042
EXIDEIND,20141103,158.8,161.2,157.6,159.7,2849409
FACT,20141103,29.7,30.4,29.7,29.95,34318
FAGBEARING,20141103,3080,3187,3015,3142.65,3861
FARMAXIND,20141103,1,1,0.95,1,45274
FCEL,20141103,11.2,11.3,11,11.15,1299225
FCSSOFT,20141103,0.4,0.4,0.35,0.4,426168
FDC,20141103,152.95,161.9,152.95,157.3,40714
FEDDERLOYD,20141103,73,73.9,72.1,73.25,96995
FEDERALBNK,20141103,144.95,145.5,142.8,144.15,3673098
FIEMIND,20141103,703,723,698,700.7,21833
FILATEX,20141103,32.35,35.65,32.3,34.4,7641
FINANTECH,20141103,175,183.8,174.95,180.15,848277
FINCABLES,20141103,224.15,236.65,223.95,234.7,460356
FINPIPE,20141103,322.75,327,319,325.55,44228
FLEXITUFF,20141103,232,240.8,227.05,239.15,23280
FLFL,20141103,94.7,94.8,90.4,93,159078
FMGOETZE,20141103,312,329,306.1,325.05,42408
FMNL,20141103,11.65,12,11.05,11.95,643
FORTIS,20141103,122,122,120.1,120.7,199684
FOSECOIND,20141103,955.55,968,930,958.25,1008
FRL,20141103,116,116.8,113.3,115.7,405080
FRLDVR,20141103,57.5,57.8,56.5,57,687
FSL,20141103,39.2,39.65,38.95,39.3,944167
GABRIEL,20141103,83.7,84.1,82,83.45,389931
GAEL,20141103,60.5,61.5,58.05,59.25,96956
GAIL,20141103,533.4,533.55,496.5,499.35,4925402
GAL,20141103,41.7,41.75,40.6,41.2,13933
GALLANTT,20141103,21.8,22.4,21.8,22.4,1532
GALLISPAT,20141103,368.7,378,368.7,376,474
GAMMNINFRA,20141103,14.85,17.5,14.75,17.5,6742819
GAMMONIND,20141103,35.65,36.6,34.5,34.95,1445409
GANDHITUBE,20141103,202.05,203.5,201.5,201.8,3604
GANESHHOUC,20141103,145.75,147.7,141.75,143.6,6257
GANGOTRI,20141103,2.1,2.1,2,2,1002
GARDENSILK,20141103,38.45,38.7,37.3,38.45,21959
GARWALLROP,20141103,157.2,163.9,153.5,159.9,48485
GATI,20141103,204.3,207.85,202.5,205.7,402231
GAYAPROJ,20141103,149.3,157.9,148,156.35,41816
GDL,20141103,289.5,301,280,289.95,825611
GEECEE,20141103,37.6,37.6,36.7,37.5,2893
GEINDSYS,20141103,24,25.2,23.8,24.55,1571
GEMINI,20141103,2,2,1.75,1.8,10831
GENESYS,20141103,67.5,68,65.8,66.45,2581
GENUSPOWER,20141103,27.9,27.9,26.85,27.1,61083
GEOJITBNPP,20141103,39.5,39.5,38.3,38.55,110084
GEOMETRIC,20141103,131.6,135.5,130.2,133,446766
GESHIP,20141103,395.15,402.25,395,397,31358
GHCL,20141103,86.1,88.4,85.55,86.7,167950
GICHSGFIN,20141103,169,171.5,169,171.2,142344
GILLANDERS,20141103,67.95,68,65.7,67.4,4587
GILLETTE,20141103,2830.95,2876,2788,2864.15,6238
GINNIFILA,20141103,12.95,13.75,12.9,13.45,69321
GIPCL,20141103,90,90,87,88.35,42795
GISOLUTION,20141103,3.6,3.6,3.6,3.6,1000
GITANJALI,20141103,58.1,59.4,57.3,58.65,669166
GKB,20141103,43,45,41.3,44.95,712
GKWLIMITED,20141103,413,430,413,430,123
GLAXO,20141103,2717,2741.9,2692,2732.8,5418
GLENMARK,20141103,717.2,734.5,715.1,727.75,732668
GLFL,20141103,2.6,2.6,2.6,2.6,300
GLOBALVECT,20141103,70.65,76,70.6,75.75,34980
GLOBOFFS,20141103,485,506,484.95,501,81248
GLOBUSSPR,20141103,75,77.75,75,76.25,78398
GLODYNE,20141103,3.85,4.25,3.85,4.25,43483
GMBREW,20141103,98.05,98.75,97.25,97.8,6024
GMDCLTD,20141103,151,159.9,151,152.65,194072
GMRINFRA,20141103,22.05,22.75,21.9,22.6,22612979
GNFC,20141103,86.45,88.5,85.35,86.55,121439
GOACARBON,20141103,83,86.65,82.7,84.55,54627
GODFRYPHLP,20141103,3000,3018.9,2970,2988.65,3120
GODREJCP,20141103,978.9,995,940,953,181080
GODREJIND,20141103,301.9,306.35,301.3,304.6,296726
GODREJPROP,20141103,245.65,254.6,245,251.25,307290
GOKEX,20141103,65,70.4,63.55,68.3,49124
GOKUL,20141103,20.1,20.1,18.35,19,17123
GOLDBEES,20141103,2438,2439.8,2421,2429.5,35301
GOLDENTOBC,20141103,32,32.6,28.25,32.6,43462
GOLDIAM,20141103,27.25,27.25,25.8,26.7,10575
GOLDINFRA,20141103,10.7,11.25,10.7,10.9,1210
GOLDSHARE,20141103,2444.9,2449.85,2430,2432.2,4124
GPIL,20141103,150.9,153,150.05,151.2,11698
GPPL,20141103,166.85,167.8,164.1,166.85,407013
GRANULES,20141103,812.6,823.8,760.05,810.75,143067
GRAPHITE,20141103,94.4,96.25,94,95.3,113084
GRASIM,20141103,3515,3549.9,3500,3530.55,94663
GRAVITA,20141103,91.6,91.6,87.65,88.6,115051
GREAVESCOT,20141103,129.1,134.9,129.1,132.3,354217
GREENPLY,20141103,1021,1045.05,995.45,1041.55,7689
GREENPOWER,20141103,12.4,12.75,12.35,12.45,114044
GRINDWELL,20141103,514.8,530,514.8,523,6389
GRUH,20141103,210.7,217.5,210.05,216.5,273243
GSCLCEMENT,20141103,35.9,39.05,35.75,39,400791
GSFC,20141103,122,124.55,121,123.55,1394682
GSKCONS,20141103,5500,5657,5436.25,5585.7,6319
GSPL,20141103,97.15,98.25,96.35,97,457161
GSS,20141103,32.5,32.5,30.5,31.3,6361
GTL,20141103,22.15,22.8,21.3,22.45,529293
GTLINFRA,20141103,2.8,2.8,2.7,2.8,1096131
GTNIND,20141103,13.75,13.75,13.7,13.7,101
GTNTEX,20141103,9.5,10.5,9.5,9.7,2347
GTOFFSHORE,20141103,98.8,100.95,97.8,99.75,231440
GUFICBIO,20141103,17.35,18.2,17.35,18.1,66130
GUJALKALI,20141103,198.55,201,196,197.9,85746
GUJAPOLLO,20141103,113.85,116.4,113.85,116.1,1785
GUJFLUORO,20141103,772.95,800,769,798.05,175929
GUJNRECOKE,20141103,7.55,7.65,7.45,7.5,5930664
GUJNREDVR,20141103,3.5,3.9,3.5,3.8,112205
GUJRATGAS,20141103,485,495,483.5,487.05,48825
GULFCORP,20141103,174.95,177.05,172.35,174.95,18019
GULFOILLUB,20141103,328,335.5,323.05,329.2,26236
GVKPIL,20141103,11.8,13,11,12.5,19670828
HANUNG,20141103,21.1,21.15,20.1,20.75,22220
HARITASEAT,20141103,138,162.9,137.95,142.1,4023
HARRMALAYA,20141103,66.35,68.5,66.2,67.05,38465
HATHWAY,20141103,308.7,308.7,302.1,305.1,4961
HATSUN,20141103,314.8,314.8,300.1,304.15,7263
HAVELLS,20141103,285.95,292.8,285.95,290.75,1207015
HBLPOWER,20141103,20.95,21.1,20.15,20.8,93407
HBSTOCK,20141103,16.25,17.3,16.25,16.55,858
HCC,20141103,33.5,35.7,32.35,34.95,9963410
HCIL,20141103,29.4,29.45,28.45,28.65,34165
HCL-INSYS,20141103,73.45,74.8,73.1,73.85,1213334
HCLTECH,20141103,1615,1628.3,1566.1,1570.8,1122425
HDFC,20141103,1108.2,1125,1096.5,1120.5,2021290
HDFCBANK,20141103,915.2,919.3,905.4,910.7,1809912
HDFCMFGETF,20141103,2545,2564.5,2515,2517.55,5889
HDIL,20141103,83.75,89.85,82.8,88.05,19336006
HEG,20141103,304.35,309,301.05,302.65,20157
HEIDELBERG,20141103,89.3,91.5,88.55,90.45,485812
HELIOSMATH,20141103,107,112,106,106.85,361583
HERCULES,20141103,193.8,194.9,188.3,191.65,57526
HERITGFOOD,20141103,336.5,341,336,337.25,14713
HEROMOTOCO,20141103,3044,3050,2928.15,3010.95,613472
HEXATRADEX,20141103,23.7,25.95,23.7,24.8,4296
HEXAWARE,20141103,198,199.35,191.9,196.85,1562705
HFCL,20141103,18.5,19.75,18.25,19.2,10097406
HGS,20141103,676.55,680.95,665,673.05,5906
HIKAL,20141103,693.3,728.2,693.3,718.85,5469
HIL,20141103,672,705,666.15,684.75,51995
HILTON,20141103,18.7,19.45,18.55,19.1,623
HIMATSEIDE,20141103,93.8,94.2,90.9,92.8,210650
HINDALCO,20141103,163.1,166,160.5,163.55,7051365
HINDCOMPOS,20141103,675.45,684.1,664.15,680.05,263
HINDCOPPER,20141103,82.75,85.7,81.7,84.95,542639
HINDDORROL,20141103,14.2,14.8,13.8,14.55,42374
HINDMOTORS,20141103,9.2,9.85,9.1,9.5,677489
HINDNATGLS,20141103,136,137.95,136,137.1,406
HINDOILEXP,20141103,61.8,62.4,56.85,57.15,2431307
HINDPETRO,20141103,534,542.95,530.25,535.5,1223424
HINDSYNTEX,20141103,10.6,11.5,10.6,11.5,1201
HINDUJAFO,20141103,47.85,49.5,47,47.55,552
HINDUJAVEN,20141103,316,319.05,315,315.3,13151
HINDUNILVR,20141103,735.05,743,728.75,739.85,733227
HINDZINC,20141103,171.45,173.9,169,169.6,809487
HIRECT,20141103,55,59,54.85,58.65,30444
HITACHIHOM,20141103,645,669.9,645,650.35,224723
HITECHGEAR,20141103,197.25,199.2,193.1,195.3,8921
HITECHPLAS,20141103,100.6,103.95,100.5,103.6,6294
HMT,20141103,38.85,38.85,37.2,37.55,245055
HMVL,20141103,177.7,181,175.5,179.1,38761
HNGSNGBEES,20141103,2072,2072,2015.2,2050,72
HOCL,20141103,24.4,26.4,24.4,25.35,187074
HONAUT,20141103,5737.95,5750,5625.1,5678.45,1527
HONDAPOWER,20141103,853.85,865,831.6,852.15,13815
HOTELEELA,20141103,23.55,24.45,23.25,23.5,1938554
HOTELRUGBY,20141103,6.3,6.3,6.25,6.25,150
HOVS,20141103,160.75,176.8,160,173.65,148597
HSIL,20141103,374.95,381,374.9,377.65,68494
HTMEDIA,20141103,116,118.3,113.55,115.55,179052
HUBTOWN,20141103,112.25,130.8,111,120.7,392600
HYDROS&S,20141103,219,219,208.5,210.95,7349
IBIPL,20141103,3.85,3.85,3.65,3.7,1461529
IBPOW,20141103,12.4,12.5,12,12.4,1151149
IBREALEST,20141103,71.8,76,71.8,74.55,17449217
IBSEC,20141103,25.85,26.4,25.35,25.85,753202
IBULHSGFIN,20141103,422,454.1,422,450.3,2818095
IBWSL,20141103,16.75,16.95,15.95,16.7,352839
ICICIBANK,20141103,1626,1650,1612.35,1645.7,2367697
ICIL,20141103,176.45,181.45,173.5,179.9,26178
ICNX100,20141103,83.7,83.7,83.7,83.7,98
ICRA,20141103,2667,2777,2580.1,2701.6,2178
ICSA,20141103,4,4.25,4,4.2,75714
IDBI,20141103,71.45,72.75,69.95,72.3,2913199
IDBIGOLD,20141103,2483.1,2565,2483.1,2504,160
IDEA,20141103,163.8,163.8,159.8,162.25,4543231
IDFC,20141103,158.2,158.4,153.8,154.85,9049644
IFBAGRO,20141103,367.9,378.1,348.15,353.9,47644
IFBIND,20141103,415,435.7,408.35,421.85,443608
IFCI,20141103,36.95,38.5,36.7,38.25,10887060
IFGLREFRAC,20141103,193,202.7,191.15,199.2,143585
IGARASHI,20141103,315,318,302,310.6,124610
IGL,20141103,396,398.8,380.5,390.8,306451
IGOLD,20141103,2510,2555,2500,2505,482
IGPL,20141103,67.4,67.4,62.5,63.8,12051
IIFL,20141103,171.3,175,168.5,171.05,36940
IIFLNIFTY,20141103,889.97,889.97,850,850.01,39
IITL,20141103,88,88,88,88,200
IL&FSENGG,20141103,66.6,69.3,65.5,68.55,157434
IL&FSTRANS,20141103,200,201.85,195.25,197.5,390164
IMFA,20141103,231.95,237.9,228.6,232.5,1556
IMPAL,20141103,686.55,698.45,683,691.8,1317
IMPEXFERRO,20141103,3.8,4,3.7,3.75,70841
INDBANK,20141103,5.7,5.8,5.5,5.5,11404
INDHOTEL,20141103,105,105.9,103,105.1,1055689
INDIACEM,20141103,111.5,115,110.65,113.9,1585857
INDIAGLYCO,20141103,136,140.5,134.05,135.05,657948
INDIANB,20141103,167.3,169.85,166.05,166.75,128127
INDIANCARD,20141103,125.65,125.65,123.5,123.9,414
INDIANHUME,20141103,311.85,311.95,300,308.35,19975
INDLMETER,20141103,37,37.05,37,37.05,785
INDNIPPON,20141103,424.95,429,415.1,423.35,25798
INDOCO,20141103,292.1,324,292.1,310.5,555947
INDORAMA,20141103,24.15,24.65,24,24.2,24945
INDOSOLAR,20141103,6.25,6.25,5.95,6.15,145104
INDOTECH,20141103,199,210.95,195,209.15,19548
INDOTHAI,20141103,16.7,17.95,15.4,17,1247
INDOWIND,20141103,4.45,4.55,4.3,4.45,29757
INDRAMEDCO,20141103,50.2,50.85,49.85,50.15,51100
INDSWFTLAB,20141103,34.8,34.85,33.45,33.6,141840
INDSWFTLTD,20141103,7.75,8.25,7.75,8.1,6453
INDTERRAIN,20141103,399.95,418.9,398,414.7,5225
INDUSINDBK,20141103,724.9,725,705.4,708.1,722814
INFINITE,20141103,181.9,182,174.9,177.3,37211
INFODRIVE,20141103,4.55,4.55,4.15,4.55,12329
INFOMEDIA,20141103,3.6,3.6,3.4,3.45,20804
INFRABEES,20141103,333,333,321.51,328.76,9298
INFRATEL,20141103,292.05,311.8,292.05,302.15,2359026
INFY,20141103,4076.9,4110,4032.45,4085.9,1072301
INGERRAND,20141103,907,907.3,872.2,884.1,40073
INGVYSYABK,20141103,656.45,660,648.1,652.75,249660
INIFTY,20141103,83.8,87,83.05,83.05,776
INNOIND,20141103,17.25,18,16.75,17.75,1169
INOXLEISUR,20141103,185.15,191,185.15,186.45,158335
INSECTICID,20141103,820,835,805.4,820.4,51250
INVENTURE,20141103,10,10.65,10,10.6,635
IOB,20141103,58.95,61.1,58.4,60.05,2755770
IOC,20141103,364.15,370.5,363.9,364.8,1213404
IOLCP,20141103,60.95,60.95,59.7,60.3,6946
IPAPPM,20141103,304.7,308.95,298,299.85,38998
IPCALAB,20141103,730.2,755.35,729,747,112430
IPRINGLTD,20141103,75,79.95,74.75,77.1,3588
IRB,20141103,252.4,261.6,252.05,258.85,2835854
ISFT,20141103,55.1,58.85,55.1,58.85,3783
ISMTLTD,20141103,19,20.5,19,20,36284
ITC,20141103,356.9,357.65,353.2,355.45,4960915
ITDCEM,20141103,480,498,475.35,489.15,13850
ITI,20141103,29.5,29.5,28.7,28.95,203522
IVC,20141103,21.45,22.5,21.4,21.95,246628
IVP,20141103,53,54.5,52.2,54.5,55
IVRCLINFRA,20141103,19.4,20.85,19.2,20.5,6476092
J&KBANK,20141103,140,140.35,137.85,139.35,398078
JAGRAN,20141103,130,134.4,129.45,131.85,508773
JAGSNPHARM,20141103,25.8,27,25.3,26.55,31231
JAIBALAJI,20141103,17.75,18.05,16.6,17.4,15280
JAICORPLTD,20141103,94.6,96.5,93.7,94.8,1078739
JAIHINDPRO,20141103,16.9,20.3,16.9,19.25,2939
JAINSTUDIO,20141103,6.2,6.3,5.75,6.3,211
JAMNAAUTO,20141103,135.1,138.75,132,132.8,6418
JAYAGROGN,20141103,146,153.7,142.65,150.65,22194
JAYBARMARU,20141103,174.1,176.95,171,172.15,34461
JAYNECOIND,20141103,10.05,10.45,9.85,10.35,147459
JAYSREETEA,20141103,92.5,96.85,92.05,95.8,206354
JBCHEPHARM,20141103,231.25,231.95,227,230.6,77182
JBFIND,20141103,146,152.25,146,150.1,85534
JBMA,20141103,287.75,298.8,274.3,282.8,21452
JCTEL,20141103,0.65,0.65,0.6,0.65,19887
JENSONICOL,20141103,5.55,5.6,5.3,5.3,86972
JETAIRWAYS,20141103,239.9,247,239.1,240.7,1693538
JHS,20141103,9,9.05,8.6,8.9,11361
JIKIND,20141103,1.05,1.05,1.05,1.05,10
JINDALPHOT,20141103,200,206.8,195,201.45,5130
JINDALPOLY,20141103,305.5,311,303.05,306.65,100973
JINDALSAW,20141103,78,79.95,77.7,78.2,1138668
JINDALSTEL,20141103,162.6,171.9,162.3,170.15,8478366
JINDCOT,20141103,13,13.55,12.95,13.3,135911
JINDRILL,20141103,228.15,232,224.05,230,9655
JINDWORLD,20141103,112,115,112,112.6,125
JISLDVREQS,20141103,60.2,61.7,59,59.45,28923
JISLJALEQS,20141103,91.5,92.85,89.8,91.3,2012994
JKCEMENT,20141103,625,684.4,623,663.1,499300
JKIL,20141103,320,328,315.45,326.75,4804
JKLAKSHMI,20141103,372,381.75,371.1,372.3,379426
JKPAPER,20141103,31.1,31.1,30.35,30.9,146223
JKTYRE,20141103,493.9,511,489.7,498.2,1042029
JMCPROJECT,20141103,143.05,147,141.35,146.7,9234
JMFINANCIL,20141103,47.55,49.7,47.2,49.4,3280475
JMTAUTOLTD,20141103,125,127,123,124.7,2908
JOCIL,20141103,138.2,159.3,138,151.4,11001
JPASSOCIAT,20141103,31.15,33.65,31.15,32.9,34854201
JPINFRATEC,20141103,23.1,24.6,22.75,24.05,2524221
JPOLYINVST,20141103,134.25,134.55,127.9,131.4,3075
JPPOWER,20141103,13.4,14.5,13.3,14.2,12874721
JSL,20141103,34.3,36,33.9,34.5,177581
JSWENERGY,20141103,82.8,83.6,79.8,80.4,2985132
JSWHL,20141103,910,920.9,907.7,913.45,44252
JSWSTEEL,20141103,1266,1274.95,1243.05,1253.1,338525
JUBILANT,20141103,145,146.75,140,142.15,122037
JUBLFOOD,20141103,1242.2,1265.1,1240.05,1254.35,287160
JUBLINDS,20141103,83,84.95,82.15,84,4534
JUNIORBEES,20141103,180,182.8,178.4,179.74,50460
JUSTDIAL,20141103,1496,1544.6,1470.65,1529.85,328494
JVLAGRO,20141103,18,18.45,17.75,18.1,137581
JYOTHYLAB,20141103,252.4,255,250,252.35,314361
JYOTISTRUC,20141103,48.95,49.6,47.5,47.95,2090241
KABRAEXTRU,20141103,73.95,75.55,72.1,74.65,13369
KAJARIACER,20141103,606.3,613.45,595,600,112726
KAKATCEM,20141103,111.2,112,110.2,111.85,2062
KALINDEE,20141103,99,106.85,96.9,102.9,433169
KALPATPOWR,20141103,171,178,167.3,173.05,241515
KALYANIFRG,20141103,269.85,269.85,269.85,269.85,172
KAMATHOTEL,20141103,79.4,91,78.5,87.45,9265
KANORICHEM,20141103,46.2,46.2,42.25,44.2,205363
KANSAINER,20141103,1949,1949,1915,1927.4,9957
KARMAENG,20141103,15.65,17.7,15.65,17.7,1066
KARURKCP,20141103,49,53,49,51,6026
KARURVYSYA,20141103,544,555,544,552.6,191067
KAUSHALYA,20141103,5.85,6.45,5.75,6.2,65224
KAVVERITEL,20141103,18.5,18.8,17.4,18.2,6900
KBIL,20141103,3730,3799,3730,3767.65,8
KCP,20141103,50,51.7,49.25,51.45,43406
KCPSUGIND,20141103,20.2,20.7,20.2,20.45,38142
KEC,20141103,109.7,110.1,101,101.75,1081365
KECL,20141103,33.5,35.9,32.95,34.05,36454
KEI,20141103,35.2,35.9,34.2,35.35,132483
KEMROCK,20141103,33.35,34.95,32.55,34.7,9992
KERNEX,20141103,60,62.7,59.3,62.7,26942
KESARENT,20141103,30.9,30.9,30.9,30.9,100
KESORAMIND,20141103,124.7,131.7,123.6,130.05,645624
KGL,20141103,1.2,1.25,1.2,1.25,202018
KHAITANELE,20141103,67,69.5,66.5,69.5,363
KHAITANLTD,20141103,11.3,11.3,11.3,11.3,401
KHANDSE,20141103,17,18.35,16.75,17.25,800
KICL,20141103,1288.4,1288.4,1205,1207.35,669
KIL,20141103,55.9,61.6,55.3,57,423642
KILITCH,20141103,27.5,28.5,26.75,27.85,3181
KIRIINDUS,20141103,128,128,121.95,125.5,25224
KIRLOSBROS,20141103,265,265,255,255.8,10818
KIRLOSENG,20141103,254.25,261.4,254.25,260.05,23870
KIRLOSIND,20141103,581.1,627,581.1,615.55,899
KITEX,20141103,496.7,512,489.1,503.55,205936
KKCL,20141103,1750,1758.05,1675,1681.15,534
KMSUGAR,20141103,3,3.15,3,3.1,10838
KNRCON,20141103,290,304,290,300.85,36151
KOHINOOR,20141103,46.5,51.2,46.5,49.5,206504
KOKUYOCMLN,20141103,63.1,64.8,62.95,63.1,47170
KOLTEPATIL,20141103,190,194.55,187.45,191.6,404379
KOPRAN,20141103,60.75,63.7,60.75,62.6,558812
KOTAKBANK,20141103,1119.25,1120.9,1098.2,1110.45,744292
KOTAKGOLD,20141103,2465,2465,2435,2440.7,2953
KOTAKNIFTY,20141103,841.8,846.5,841.8,844.73,4129
KOTAKPSUBK,20141103,401,401.05,394.9,399,5039
KOTARISUG,20141103,8.8,8.8,8.35,8.45,13910
KOTHARIPET,20141103,12.5,13.45,12.15,12.65,6997
KOTHARIPRO,20141103,235,243.05,235,241.1,3874
KOVAI,20141103,438,440.05,438,440.05,1588
KPIT,20141103,167.05,167.1,163.8,165.5,359498
KPRMILL,20141103,309,313.95,302.4,310.4,48833
KRBL,20141103,90,99.4,90,98.9,611216
KRISHNAENG,20141103,0.85,0.85,0.85,0.85,5
KRITIIND,20141103,8.5,8.75,8.5,8.75,1231
KSBPUMPS,20141103,547,552.95,532.55,539.85,5141
KSCL,20141103,933.15,933.15,917.25,931.15,86979
KSE,20141103,389.95,399.5,389,390,1620
KSERASERA,20141103,13.1,14.9,13,13,8104278
KSK,20141103,64.4,69,64.35,67.45,293109
KSL,20141103,168,174.4,166.6,171.7,612718
KTIL,20141103,372,399,372,394.5,21758
KTKBANK,20141103,129.1,133.15,128.85,131.25,7202665
KWALITY,20141103,46.65,47.35,46.45,46.65,313354
L&TFH,20141103,69.85,72.3,69.7,71.9,6471210
LAKPRE,20141103,47.3,48.5,45.4,48.45,1317
LAKSHMIEFL,20141103,14.8,15.4,14.8,15.2,58228
LAKSHMIMIL,20141103,2255,2255,2100,2124.2,165
LAKSHVILAS,20141103,75.1,77.5,75.1,77.1,1394176
LANCOIN,20141103,69,78.9,68.9,76.45,2769575
LAOPALA,20141103,358,377.7,355,362.15,78643
LAXMIMACH,20141103,4100.05,4240,4100,4152.65,8625
LCCINFOTEC,20141103,0.4,0.4,0.4,0.4,5900
LGBBROSLTD,20141103,664.1,690,664.1,683.4,17705
LGBFORGE,20141103,4.6,4.8,4.5,4.7,124115
LIBERTSHOE,20141103,282.65,287.85,281,282.95,141572
LICHSGFIN,20141103,364,367.4,357,365.05,2853927
LINDEINDIA,20141103,422.05,426.9,412,423.55,4545
LIQUIDBEES,20141103,1000,1000.01,999.99,1000,314208
LITL,20141103,6.8,7.7,6.8,7.55,30258192
LLOYDELENG,20141103,168.7,172.6,166.75,170.1,135658
LML,20141103,8.9,9.4,8.9,9.15,216646
LOGIXMICRO,20141103,17.8,18.4,17,18.3,40639
LOKESHMACH,20141103,36.4,39.5,36.4,38.55,5567
LOTUSEYE,20141103,9.2,9.9,9.2,9.65,2647
LOVABLE,20141103,375.9,375.9,366.1,367.75,98317
LPDC,20141103,5.95,5.95,5.55,5.55,20661
LT,20141103,1661,1675.6,1648.55,1657.8,1719253
LUMAXAUTO,20141103,35.65,36.05,35.2,36,527
LUMAXIND,20141103,363.2,379.9,358,367.35,6262
LUMAXTECH,20141103,263,266,253.1,255.7,8219
LUPIN,20141103,1371,1377.85,1356.05,1359.35,474333
LYKALABS,20141103,25.35,25.35,25.35,25.35,80877
LYPSAGEMS,20141103,70,74,67,69.65,27260
M&M,20141103,1306,1306,1258.4,1267.55,1370735
M&MFIN,20141103,295,308.9,293.25,306.7,1760089
M100,20141103,12.4,12.65,12.35,12.5,52187
M50,20141103,79.5,80,79.01,79.59,5525
MAANALU,20141103,35.5,35.5,35.5,35.5,1000
MADHAV,20141103,35,37.5,34.55,36.15,1197
MADHUCON,20141103,42.4,42.4,39.4,40.2,143026
MADRASFERT,20141103,18.4,19.25,18.1,19.15,30085
MAGMA,20141103,121.95,125,119.05,123.25,45132
MAGNUM,20141103,4.5,4.85,4.5,4.8,5480
MAHABANK,20141103,44,48.4,44,44.75,2105029
MAHINDCIE,20141103,183,218.7,179.35,218.7,1075308
MAHINDUGIN,20141103,468,560.7,458.15,560.7,409828
MAHLIFE,20141103,515,522.9,514.2,516.1,25672
MAHSCOOTER,20141103,937.9,959.95,934,946.15,2215
MAHSEAMLES,20141103,317.25,328,314.05,324.7,221167
MAITHANALL,20141103,189.95,193,178,185.3,7752
MAKE,20141103,604,613.9,587.1,590.5,45892
MALUPAPER,20141103,12,12,11.5,11.7,415
MALWACOTT,20141103,11.8,11.8,11.8,11.8,250
MANAKSIA,20141103,112.05,113.8,111.8,112.6,46683
MANALIPETC,20141103,14.5,14.5,14.2,14.3,354886
MANAPPURAM,20141103,31.7,31.9,30.05,31.2,3299894
MANDHANA,20141103,252,259.9,248,248,39089
MANGALAM,20141103,18,18.6,18,18.4,9300
MANGCHEFER,20141103,84.45,86.75,84,85.9,50082
MANGLMCEM,20141103,282,299,282,295.6,294467
MANGTIMBER,20141103,9.8,9.8,9.65,9.65,650
MANINDS,20141103,73.3,73.75,71.1,72.2,284636
MANINFRA,20141103,25.35,25.85,24.7,24.95,89724
MANJEERA,20141103,53,53,53,53,2
MANJUSHREE,20141103,390.25,391.05,386.6,388.6,16880
MANUGRAPH,20141103,31.7,35.45,31.7,34.25,29910
MARALOVER,20141103,22,22.9,21.95,22.4,13801
MARG,20141103,14.1,14.1,13.6,14.1,10990
MARICO,20141103,312.95,312.95,306.3,310.45,256156
MARKSANS,20141103,63.75,66,63.45,63.8,3638258
MARUTI,20141103,3330,3334,3276,3286.85,452092
MASTEK,20141103,260.95,269,260,265.9,218520
MAWANASUG,20141103,10.95,13.25,10.35,12.55,19057
MAX,20141103,355,371.9,355,364.95,180535
MAXWELL,20141103,27.05,27.8,27,27.2,83855
MAYURUNIQ,20141103,475,475,446.05,452.8,30852
MBECL,20141103,95.1,97.45,92.2,93.35,53020
MBLINFRA,20141103,351.95,370,349.45,362.85,38923
MCDHOLDING,20141103,33,33.7,32.05,32.9,11140
MCDOWELL-N,20141103,2785,2785,2682,2697.2,222093
MCLEODRUSS,20141103,263,271,260.5,269.95,450209
MCX,20141103,829.7,841.4,826.15,836.45,278778
MEGASOFT,20141103,7.55,8.65,7.55,8.6,7603
MEGH,20141103,26.8,28.25,26.45,27.95,1910264
MELSTAR,20141103,8.65,8.65,8.65,8.65,4203
MERCATOR,20141103,28.9,29.4,28.5,28.95,324637
MERCK,20141103,811.25,823.4,810.95,818.9,65165
METKORE,20141103,7.2,7.75,7.2,7.2,4504
MGOLD,20141103,2553.55,2564.85,2510.25,2517.85,518
MHRIL,20141103,287.3,291.45,286.15,288.5,59570
MIC,20141103,3.6,3.8,3.6,3.7,119935
MICROSEC,20141103,79.4,79.4,72.2,74.1,9863
MINDACORP,20141103,555,555,555,555,21
MINDAIND,20141103,537.8,547.35,535.3,543.5,8124
MINDTREE,20141103,1100,1108.95,1063.75,1069.25,262626
MIRCELECTR,20141103,7.5,8,7.5,8,142251
MIRZAINT,20141103,43,45.5,42.7,45.1,1160782
MMFL,20141103,485.35,498.8,484.7,491.1,43930
MMTC,20141103,68.7,71.9,68.55,71.2,1319310
MMWL,20141103,7.4,7.4,6.85,6.85,42726
MOHITIND,20141103,36,36,34.15,36,22896
MOIL,20141103,309,310.5,304.65,307.35,121988
MONNETISPA,20141103,84.3,87.75,83.5,86.25,580656
MONSANTO,20141103,3018,3090,2960,3055.1,70251
MORARJEE,20141103,53.25,56,52.5,55.25,28596
MOREPENLAB,20141103,12.1,12.7,12.05,12.7,552960
MOSERBAER,20141103,7,8.4,6.95,8.1,2331706
MOTHERSUMI,20141103,422.8,432.8,419.05,426.6,1239671
MOTILALOFS,20141103,215,228.8,210.7,222.4,96301
MOTOGENFIN,20141103,40.9,40.9,37.55,37.55,275
MPHASIS,20141103,403,409.7,398,408.2,82374
MPSLTD,20141103,712,736,704.95,718.65,28568
MRF,20141103,31450,32029.95,31320.05,31828.25,9882
MRO-TEK,20141103,11.5,11.5,11,11.3,17315
MRPL,20141103,58.85,59.8,58.85,59.2,440217
MSPL,20141103,20.05,20.15,19.4,19.55,73413
MTEDUCARE,20141103,134.95,137.9,133.8,134.3,111622
MTNL,20141103,29.9,30.75,29.45,30.15,1520992
MUDRA,20141103,12.5,13.15,12.4,12.85,9023
MUKANDENGG,20141103,35.65,36.7,35.05,36.35,7892
MUKANDLTD,20141103,42.5,44.95,42.5,43.95,117768
MUKTAARTS,20141103,31.4,32.6,31,31.9,4345
MUNJALAU,20141103,120,122,116,121,82888
MUNJALSHOW,20141103,221.75,234.5,215,231.75,117128
MURUDCERA,20141103,23,24,21.7,23.45,54258
MUTHOOTFIN,20141103,197.5,202,194.95,198.35,178134
MVL,20141103,0.95,0.95,0.9,0.95,168253
MYSOREBANK,20141103,512,538.2,512,532.75,25016
N100,20141103,255,258.1,255,257.01,917
NAGAROIL,20141103,4.45,4.65,4.35,4.6,205363
NAGREEKEXP,20141103,30.25,31.5,29.4,29.75,15849
NAHARCAP,20141103,83.3,88.3,83,87,4116
NAHARINDUS,20141103,61.45,65.9,61.15,63.55,9695
NAHARPOLY,20141103,24.6,26.2,24.45,24.7,1020
NAHARSPING,20141103,106.9,112.75,103.2,110.85,108332
NAKODA,20141103,3.5,3.5,3.4,3.5,32264
NATCOPHARM,20141103,1450,1465.5,1438.5,1446.25,34940
NATHBIOGEN,20141103,130.9,130.9,130.9,130.9,607
NATIONALUM,20141103,57.6,61.75,57.2,60.3,3454073
NATNLSTEEL,20141103,22.25,22.6,21.3,22.55,17961
NAUKRI,20141103,842.6,865,840.85,853.6,27869
NAVINFLUOR,20141103,620,620,609.65,611.35,4540
NAVNETEDUL,20141103,100.7,103,100.7,102,46475
NBCC,20141103,849.7,892,825,876,1909656
NBVENTURES,20141103,216.35,220,213.55,214.2,29304
NCC,20141103,60.15,62.55,56.2,57,8884568
NCLIND,20141103,35.5,39.95,35.1,38.25,36762
NCOPPER,20141103,1.75,1.95,1.7,1.9,35221
NDL,20141103,43.25,45,42.5,44.1,68568
NDTV,20141103,113,117.8,113,116,285070
NECLIFE,20141103,37.15,38.8,37,37.25,514081
NEHAINT,20141103,10,10.3,10,10.3,3512
NELCAST,20141103,33.6,34.35,33,34,43257
NELCO,20141103,95.8,100.45,95.8,98.55,366232
NEOCORP,20141103,27.5,27.7,26.65,27.7,73048
NEPCMICON,20141103,3.5,3.7,3.5,3.65,42704
NESCO,20141103,1225.15,1261,1225.15,1250,52745
NESTLEIND,20141103,6261,6402,6167.05,6362.65,32959
NET4,20141103,4.1,4.5,3.95,4.2,18703
NETWORK18,20141103,51,58.5,51,56.5,4640249
NEULANDLAB,20141103,469.55,469.55,446.45,451.75,17316
NEXTMEDIA,20141103,8,8.1,7.5,8,74506
NEYVELILIG,20141103,87.7,94.7,87,93.9,671496
NFL,20141103,35.1,35.75,34.9,35.55,270455
NGCT,20141103,1.7,1.7,1.5,1.55,56350
NHPC,20141103,20.8,21.35,20.35,21.2,8477622
NIBL,20141103,21.5,21.5,20.8,21.1,7911
NICCO,20141103,0.85,0.9,0.85,0.85,2650
NIFTYBEES,20141103,845,845,841,843.5,50048
NIITLTD,20141103,46.45,51.15,45.85,51,1938248
NIITTECH,20141103,386.45,390.5,382.6,388.3,28339
NILKAMAL,20141103,361,369.8,356.05,359.95,40801
NIPPOBATRY,20141103,801.05,849.5,795.05,837.4,19799
NITCO,20141103,26.9,28.65,24.5,28.65,248527
NITESHEST,20141103,13.35,14.4,13.05,14.15,171617
NITINFIRE,20141103,63.5,63.95,62,62.3,704520
NITINSPIN,20141103,26.75,28.65,26.6,27.85,380886
NMDC,20141103,172,173.1,165.5,165.9,5406741
NOCIL,20141103,43,48.2,43,47.5,7428381
NOESISIND,20141103,0.65,0.65,0.65,0.65,500
NOIDATOLL,20141103,36,36.8,35.05,36.35,628674
NOL,20141103,48,48,47.05,47.2,950
NORBTEAEXP,20141103,6.2,6.2,6.2,6.2,200
NRBBEARING,20141103,133.8,137,133.1,135.9,59995
NSIL,20141103,825,880,803.15,856.15,1515
NTPC,20141103,149.65,150,146.7,147.7,3613154
NUCLEUS,20141103,221.95,223.4,208.55,215.45,116442
NUTEK,20141103,0.65,0.7,0.65,0.65,99089
OBEROIRLTY,20141103,249.95,249.95,244.05,248.7,155927
OCL,20141103,305.2,315,305,313.6,6907
OFSS,20141103,3380,3405.4,3343.55,3394.6,14697
OIL,20141103,632,639.9,623.6,633.2,304447
OILCOUNTUB,20141103,42,42.8,41.55,42.3,40972
OISL,20141103,26.9,26.9,25.25,25.25,1843
OMAXAUTO,20141103,54.15,57.25,54.15,56.75,48268
OMAXE,20141103,131.5,135.95,130.8,134.8,520552
OMKARCHEM,20141103,151.9,151.9,141,143.2,91704
OMMETALS,20141103,28,28.4,27,27.45,39107
OMNITECH,20141103,11.8,11.9,10.8,11,12745
ONELIFECAP,20141103,202.1,217.5,202,203.1,270999
ONGC,20141103,406,408,403.05,404.55,3866634
ONMOBILE,20141103,39.45,46.85,38.95,46.85,10692516
ONWARDTEC,20141103,49.95,49.95,49.05,49.5,884
OPTOCIRCUI,20141103,19.25,22.6,19.25,22.05,10902309
ORBITCORP,20141103,16.6,18.45,16,17.8,1933035
ORBTEXP,20141103,325,331,322,328.6,8925
ORCHIDCHEM,20141103,76.35,79,75.2,77.6,901276
ORIENTABRA,20141103,22,22.85,21.6,22.7,66159
ORIENTBANK,20141103,288,290,281.35,285.25,1648156
ORIENTBELL,20141103,109.5,125.85,89.15,119.95,237451
ORIENTCEM,20141103,145.55,151.9,143.75,144.6,94509
ORIENTHOT,20141103,22.2,22.9,21.55,22.3,28124
ORIENTLTD,20141103,114.05,119.8,104,110.35,5315
ORIENTPPR,20141103,31.6,32.5,31.1,31.2,115766
ORIENTREF,20141103,100,104,98,100.35,128096
ORISSAMINE,20141103,3468.85,3709,3444.05,3532.3,10264
OSWALMIN,20141103,20.9,20.9,19,20.9,603
OUDHSUG,20141103,21.3,21.3,19.8,20.5,1603
PAEL,20141103,11.75,12.25,11.3,11.8,1475
PAGEIND,20141103,9000,9030,8775,8901.95,8282
PALRED,20141103,16.6,16.6,13.55,16.35,37037
PANACEABIO,20141103,165.5,177,163,163.9,230462
PANAMAPET,20141103,61.25,62,57.05,57.8,19152
PANASONIC,20141103,269,278.85,264.8,270.4,78066
PANCARBON,20141103,292.4,292.4,270.5,275.45,49543
PANCHSHEEL,20141103,31.75,33.75,31.75,33.75,3
PANORAMUNI,20141103,12.85,14.05,12.85,13.5,12854
PAPERPROD,20141103,176.4,179.9,176.4,179.05,53054
PARABDRUGS,20141103,12.6,12.95,12.05,12.45,53607
PARACABLES,20141103,2.9,2.9,2.8,2.8,13601
PARASPETRO,20141103,0.35,0.35,0.35,0.35,1600
PARRYSUGAR,20141103,22.75,22.75,22.1,22.7,127
PARSVNATH,20141103,20.3,21.3,20.25,21.2,472394
PATELENG,20141103,100.3,109.35,99.7,107.15,1133028
PATINTLOG,20141103,74.5,75.35,72,74.55,70160
PATSPINLTD,20141103,9.1,9.2,8.5,8.85,2320
PBAINFRA,20141103,18.3,19.15,18.3,19.15,3347
PCJEWELLER,20141103,240.55,243,232,236.2,235575
PDPL,20141103,27.85,29.8,27.3,28.55,15668
PDSMFL,20141103,174.7,174.7,174.7,174.7,10
PDUMJEIND,20141103,11,11,11,11,1014
PDUMJEPULP,20141103,15.25,15.5,15.2,15.5,4649
PEARLPOLY,20141103,16.25,17.9,16.25,17.15,11395
PEL,20141103,792.05,820,776,800.6,40584
PENIND,20141103,60.7,62.6,59.2,60.75,2004378
PENINLAND,20141103,36,38.2,35.75,37.05,656435
PERIATEA,20141103,138,138.15,137.8,138.1,887
PERSISTENT,20141103,1308.6,1329.8,1306,1318.55,30399
PETRONENGG,20141103,150,150,138,141.4,6144
PETRONET,20141103,200.95,201.9,197.2,199.9,1283632
PFC,20141103,283,284.75,278.5,279.8,1920320
PFIZER,20141103,1697.15,1720,1676.2,1685.35,19704
PFOCUS,20141103,48.6,49.4,48.6,49.1,941923
PFRL,20141103,122.25,128,122.1,124.95,20436
PFS,20141103,50.75,51.3,49.75,50,2064253
PGEL,20141103,90,93.25,84,91.25,5380
PGHH,20141103,5400.05,5633.95,4776.45,5502.9,15025
PGIL,20141103,226.4,231.55,224,225.8,5565
PHILIPCARB,20141103,116.7,118.8,114,116.9,75958
PHOENIXLL,20141103,131.1,135,129.95,131.2,50540
PHOENIXLTD,20141103,380,384.25,376.5,380.1,5200
PIDILITIND,20141103,419.95,419.95,404.4,411.05,209372
PIIND,20141103,440,469,436.3,463.85,133159
PILANIINV,20141103,1436,1473,1436,1457.6,404
PILIND,20141103,18,18.35,17.9,18.3,26916
PIONDIST,20141103,37.65,37.65,37.65,37.65,50
PIONEEREMB,20141103,10.25,11.3,10.25,11.3,114
PIPAVAVDOC,20141103,38.9,39.7,38.5,39.65,1081781
PIRPHYTO,20141103,38.55,38.55,36.8,36.8,26711
PITTILAM,20141103,63.9,63.9,60,60.35,13695
PLASTIBLEN,20141103,279.95,293,278.15,287,67055
PLETHICO,20141103,41,42.3,40.9,42,39408
PNB,20141103,926,957,925.7,949.65,1021594
PNBGILTS,20141103,24.95,25.1,23.65,24.9,1214621
PNC,20141103,18.15,19.25,17.65,19.2,1160
POCHIRAJU,20141103,32.95,33.8,32.25,32.8,37998
POLARIS,20141103,189.85,216,187.65,207.1,999533
POLYMED,20141103,827,842.8,803.7,825.3,46874
POLYPLEX,20141103,257.4,258.5,251.2,254.7,70073
PONDYOXIDE,20141103,38,38,36.65,37.6,14474
PONNIERODE,20141103,155.3,163,155,160.3,41335
POWERGRID,20141103,146.5,150,144.55,144.85,7668536
PPAP,20141103,117,120.95,114.1,118.1,8738
PRADIP,20141103,2.8,2.85,2.65,2.7,108039
PRAENG,20141103,10.5,10.65,10.1,10.45,62108
PRAJIND,20141103,63.25,66.65,63.25,66.2,1068110
PRAKASH,20141103,57.7,58.7,57.4,58.1,244159
PRAKASHCON,20141103,2.45,2.45,2.45,2.45,3392
PRAKASHSTL,20141103,116.55,117.6,116.5,117,10446
PRATIBHA,20141103,53.65,55.4,53.4,54.25,242228
PRECOT,20141103,70.1,71.5,70.1,71.5,825
PRECWIRE,20141103,127.45,135,126.9,134.65,30830
PREMIER,20141103,64.65,64.8,63.4,63.85,19903
PRESSMN,20141103,20.1,20.45,17.25,18.75,25429
PRESTIGE,20141103,225,238.8,223.15,232.4,388753
PRICOL,20141103,58.7,58.7,56,56.5,211146
PRIMESECU,20141103,6.15,6.3,5.5,5.95,3493
PRISMCEM,20141103,75.3,76.5,74,75.65,214630
PRITHVI,20141103,4,4.3,4,4.2,23643
PRITHVISOF,20141103,25,25,24,24,675
PROVOGE,20141103,9.1,9.3,8.5,8.95,146549
PROZONINTU,20141103,17.6,18.2,17.4,17.5,44166
PSB,20141103,59,60.8,58.85,60,382239
PSL,20141103,18.8,18.85,18.1,18.55,149241
PSUBNKBEES,20141103,403,414,398,411.71,4693
PTC,20141103,91.9,94.35,91.9,93.45,1272997
PTL,20141103,45.85,45.85,44.55,44.95,12356
PUNJABCHEM,20141103,122.5,123.95,120.5,123.45,4230
PUNJLLOYD,20141103,38.85,41.8,38.5,41.25,5044526
PURVA,20141103,100.15,105.5,98.5,104.5,132074
PVP,20141103,9.7,9.85,9.4,9.5,344617
PVR,20141103,687.1,696.1,681,686.25,34996
QGOLDHALF,20141103,1218.8,1234.35,1211,1216.4,1657
QNIFTY,20141103,873.7,875.9,869.8,870.5,95
QUINTEGRA,20141103,1.55,1.55,1.55,1.55,1351
RADAAN,20141103,0.95,1.05,0.95,0.95,4355
RADICO,20141103,91.1,92.5,89.5,90.35,272871
RAIN,20141103,50.25,50.45,49.2,50,715327
RAINBOWPAP,20141103,78.55,78.95,78.2,78.85,46501
RAIREKMOH,20141103,138.8,138.8,124,125,17844
RAJESHEXPO,20141103,141,144.75,141,142.35,99641
RAJOIL,20141103,1.75,1.85,1.75,1.85,17257
RAJPALAYAM,20141103,329.9,345,328,338.95,12965
RAJRAYON,20141103,0.5,0.5,0.5,0.5,11100
RAJSREESUG,20141103,25.1,26,24.4,25.9,4666
RAJTV,20141103,123,124.75,122,123.8,302053
RAJVIR,20141103,68.2,74.45,66.6,70.25,1401
RALLIS,20141103,230,233.9,226.5,229.8,266827
RAMANEWS,20141103,7.4,8.05,7.4,7.85,38865
RAMCOCEM,20141103,344.75,349.9,331.5,339.65,41105
RAMCOIND,20141103,71,72.7,69.7,70.25,80889
RAMCOSYS,20141103,421,435,416,425.65,8443
RAMKY,20141103,62.8,64.5,62.5,64.1,113432
RAMSARUP,20141103,2.05,2.15,2.05,2.15,1672
RANASUG,20141103,3.4,3.4,3.2,3.35,70974
RANBAXY,20141103,636.05,645.55,628.25,642.2,721298
RANEENGINE,20141103,480.1,485,480.1,485,63
RANEHOLDIN,20141103,578.95,578.95,566,571.2,996
RANKLIN,20141103,2.5,2.6,2.5,2.5,1326
RASOYPR,20141103,7.1,7.35,6.95,7,8010740
RATNAMANI,20141103,460.05,468.4,457.05,467,12265
RAYMOND,20141103,466.2,467.8,460.15,460.55,197067
RBL,20141103,276,290,276,284.75,2813
RCF,20141103,58.1,60.7,58,60.35,1768581
RCOM,20141103,105.25,109.9,105.25,108.9,7167535
RECLTD,20141103,302.85,303.9,297,301.15,1438911
REDINGTON,20141103,104,104.35,99.05,99.8,644208
REFEX,20141103,6,6.75,6,6.75,2198
REIAGROLTD,20141103,2.5,2.5,2.4,2.45,1238265
REISIXTEN,20141103,0.35,0.35,0.3,0.35,18118
RELAXO,20141103,530,538,515,521.7,23572
RELBANK,20141103,1827.9,2050,1822.9,1870.67,374
RELCAPITAL,20141103,478.8,495.8,476,490.7,4106684
RELCNX100,20141103,90.7,90.7,88.05,88.5,230
RELCONS,20141103,30.85,30.85,30.85,30.85,164
RELDIVOPP,20141103,21.2,24,21.2,24,90
RELGOLD,20141103,2387,2389.85,2360.55,2368.6,4464
RELGRNIFTY,20141103,775,785.01,775,785.01,39
RELIANCE,20141103,1004,1009,990.15,1002.35,2828980
RELIGARE,20141103,335,344.95,333.05,336.45,56169
RELIGAREGO,20141103,2532,2546,2505,2510,72
RELINFRA,20141103,640,657.3,636.2,649.15,2177882
RELNIFTY,20141103,83.9,83.9,83,83.24,103
REMSONSIND,20141103,33.6,33.6,33.6,33.6,1900
RENUKA,20141103,17.05,17.8,16.95,17.6,4088089
REPCOHOME,20141103,489.55,490.95,480.05,485.3,47885
REPRO,20141103,245.25,261,245.25,252.45,8039
RESPONIND,20141103,97.4,98.25,94.6,96,58851
REVATHI,20141103,345,349.8,337.5,340.15,1265
RICOAUTO,20141103,43.55,47.1,43.55,45.95,2170839
RIIL,20141103,540.95,558,540.9,548.2,418221
RJL,20141103,67,67,59.1,60.4,4115
RKDL,20141103,5.9,6.35,5.9,6.2,8822
RKFORGE,20141103,274.7,274.7,270.2,274,76129
RMCL,20141103,35.2,35.65,34.9,35.3,50588
RML,20141103,499,499,450.05,456.85,1862
RMMIL,20141103,1.6,1.65,1.6,1.6,131257
ROHITFERRO,20141103,10.3,10.3,9.8,10.2,69808
ROHLTD,20141103,43.2,44.6,43.2,43.6,2160
ROLTA,20141103,111.4,111.8,110.1,110.4,755795
ROSSELLIND,20141103,71,73,71,73,3104
RPGLIFE,20141103,99,102.05,97.6,98.6,19573
RPOWER,20141103,76.95,80.25,76.15,79.3,8029730
RPPINFRA,20141103,119.95,122.55,115.15,119.2,29533
RSSOFTWARE,20141103,648,671.85,641.9,656.8,320788
RSWM,20141103,186.25,187.9,180.05,184.8,44542
RSYSTEMS,20141103,65.15,65.45,60.1,63.6,119621
RUBYMILLS,20141103,285,285,272.5,273.35,2153
RUCHINFRA,20141103,12,12.4,11.75,11.75,3571
RUCHIRA,20141103,20.4,22.1,20.35,21.55,29780
RUCHISOYA,20141103,37.6,39.9,37.6,39.2,295003
RUPA,20141103,221,230,220.65,223.5,867
RUSHIL,20141103,46,48,45.2,47.2,18456
SABERORGAN,20141103,194,194,189.6,191.7,7032
SABTN,20141103,149,149,145.05,147.05,15831
SADBHAV,20141103,234.5,242,233,240.95,348843
SAGCEM,20141103,331.1,349.5,331,343.35,581
SAHPETRO,20141103,29,29.25,28.3,28.6,32659
SAIL,20141103,84,87.9,83.4,86.7,5747201
SAKHTISUG,20141103,16,16.4,15.8,16.1,79803
SAKSOFT,20141103,174,176,164.05,171.85,1634
SAKTHIFIN,20141103,17.9,18.3,17.6,17.75,1881
SAKUMA,20141103,23.45,23.45,22.4,23,1358
SALORAINTL,20141103,36.4,44,36.4,39.2,1897
SALSTEEL,20141103,2.5,2.55,2.5,2.55,1926
SAMBANDAM,20141103,81,82.05,81,82,80
SAMBHAAV,20141103,1.8,1.8,1.8,1.8,5180
SAMINDUS,20141103,12.65,12.65,12.65,12.65,8
SAMTEL,20141103,1.9,1.9,1.9,1.9,2865
SANDESH,20141103,441.65,458,439.1,441.55,2041
SANGAMIND,20141103,83,84.45,82.7,83.1,16404
SANGHIIND,20141103,55.3,58.95,55.3,58.1,83511
SANGHVIFOR,20141103,39.5,39.5,36.6,37.45,8316
SANGHVIMOV,20141103,158.75,162,155.45,160.65,10957
SANOFI,20141103,3320,3394,3310,3344.35,1736
SANWARIA,20141103,8.7,8.7,8.45,8.65,98730
SARDAEN,20141103,225,226.05,225,226.05,15454
SAREGAMA,20141103,170.05,178.55,170.05,174.5,128187
SARLAPOLY,20141103,392.05,439,381.15,427.7,30795
SASKEN,20141103,238.65,243.75,237.5,239.65,73022
SATHAISPAT,20141103,43.5,44.3,41.15,43,4953
SAVERA,20141103,42,45.95,40.1,43.75,4119
SBBJ,20141103,568,577.65,560,565.85,23071
SBIGETS,20141103,2498,2500,2470,2473.95,9101
SBIN,20141103,2706,2743.5,2694.25,2723.45,1778064
SBT,20141103,426,430.8,420,422.7,43532
SCHNEIDER,20141103,154.05,155,149.5,150.6,66772
SCI,20141103,60.75,61.25,60.1,60.35,449778
SDBL,20141103,218.5,220,215.4,219.45,21713
SEAMECLTD,20141103,131.55,135.85,130.65,132.25,50719
SEINV,20141103,296.7,310,294.25,294.9,10373
SELAN,20141103,486.85,489,478.1,479.5,24793
SELMCL,20141103,4.7,4.75,4.45,4.7,469610
SEPOWER,20141103,5.5,6.55,4.55,6.1,28253
SERVALL,20141103,3,3,3,3,50
SESHAPAPER,20141103,225,225,211,213.95,601
SEZAL,20141103,5.85,5.85,5.6,5.6,1400
SFCL,20141103,72.1,72.95,67.95,68.75,38184
SGJHL,20141103,26.95,27.65,26.95,27.4,25567
SGL,20141103,1.55,1.6,1.55,1.6,747
SHAHALLOYS,20141103,6.6,6.6,6,6.35,1892
SHAKTIPUMP,20141103,236.7,239.45,220.05,227,124366
SHALPAINTS,20141103,163.65,164.95,161,161.7,57555
SHANTIGEAR,20141103,118.25,122,116.9,120.25,503508
SHARDACROP,20141103,265,288.3,264.85,282.05,2440177
SHARIABEES,20141103,181.75,181.75,179,179,78
SHARONBIO,20141103,63.5,64.9,62.2,62.5,481899
SHASUNPHAR,20141103,196,205.75,196,200.75,341831
SHEMAROO,20141103,161.1,163.95,161,161.5,25458
SHILPAMED,20141103,536.35,549.7,536.35,543.9,13954
SHILPI,20141103,39.65,43.75,39.65,43.75,493156
SHIRPUR-G,20141103,83.7,89.5,83.7,86.35,15023
SHIV-VANI,20141103,8.85,8.85,8.75,8.85,118108
SHIVAMAUTO,20141103,74.85,74.85,72.3,73.7,190886
SHIVTEX,20141103,36.7,37.3,36,36.1,2282
SHLAKSHMI,20141103,5.05,5.2,5.05,5.2,1611
SHOPERSTOP,20141103,526.1,539,520,522.75,19184
SHREECEM,20141103,9130,9185.9,9000,9127.25,6107
SHREERAMA,20141103,6.9,7.35,6.9,7.25,17771
SHRENUJ,20141103,56.3,56.95,55.1,55.35,55574
SHREYANIND,20141103,32.3,34.9,32.3,34.9,125
SHREYAS,20141103,86,90,85.45,88.85,11458
SHRIASTER,20141103,7,7.1,7,7.1,535
SHRIRAMCIT,20141103,1740,1748.55,1700,1718.2,3565
SHRIRAMEPC,20141103,42.75,42.9,39.5,39.7,387188
SHYAMTEL,20141103,34.3,35,33.6,34.1,5857
SICAGEN,20141103,17.05,17.75,16.3,17.55,42730
SICAL,20141103,126.5,128,120,122.35,52260
SIEMENS,20141103,875,887.7,871.15,876.25,210122
SIGNETIND,20141103,262,282,246.1,263.85,2419
SILINV,20141103,75.6,81,73.45,81,121
SIMBHSUGAR,20141103,13.15,14.4,13.15,13.95,4582
SIMPLEX,20141103,50.6,53.75,50.6,53.75,4775
SIMPLEXCAS,20141103,42.3,45,42.3,43.3,565
SIMPLEXINF,20141103,303.65,309.6,293.6,298.8,59726
SINTEX,20141103,97.65,99.9,95.8,99.1,8290575
SIRPAPER,20141103,15.45,15.6,14.75,15,9600
SITASHREE,20141103,9.75,10.15,9.75,9.95,4725
SITICABLE,20141103,25.85,26.35,25.75,26.05,307679
SIYSIL,20141103,760,780.05,753,756.95,7912
SJVN,20141103,24,24.2,23.85,23.95,1483051
SKFINDIA,20141103,1249.9,1259,1230,1244.25,25197
SKIL,20141103,26.5,29.2,26.3,29.2,107499
SKMEGGPROD,20141103,85.2,85.2,85.2,85.2,49288
SKSMICRO,20141103,329.4,354,324,351.25,13370270
SKUMARSYNF,20141103,4.55,4.65,4.4,4.45,787726
SMARTLINK,20141103,91,93.7,88.1,89.15,428959
SMLISUZU,20141103,1080,1097,1025,1037.8,50009
SMPL,20141103,3.3,3.3,3.05,3.25,304744
SMSPHARMA,20141103,520,529,509.6,514.45,5571
SNOWMAN,20141103,102,103,98.75,99.55,1879327
SOBHA,20141103,434.75,435,425.2,428.4,85744
SOLARINDS,20141103,2535,2578.05,2535,2570.75,3260
SOMANYCERA,20141103,317.95,322.9,313.6,314.25,12051
SONASTEER,20141103,57.35,62.65,55.75,61.45,779015
SONATSOFTW,20141103,140,143.5,137.1,139.25,231826
SOTL,20141103,733,733,669.95,712.4,45056
SOUISPAT,20141103,0.35,0.4,0.3,0.4,19500238
SOUTHBANK,20141103,28.05,28.3,27.7,28.05,2182206
SPARC,20141103,199.45,200,196.95,198.9,256611
SPECIALITY,20141103,164.9,167.5,157.75,164.6,40783
SPENTEX,20141103,5.65,5.7,5.3,5.7,13362
SPIC,20141103,25.15,26.65,24.5,26.1,2043721
SPICEMOBI,20141103,29,29.6,28.5,28.8,16460
SPLIL,20141103,10.8,10.8,10.15,10.25,4880
SPMLINFRA,20141103,78,80.9,76.15,80.25,5474
SPYL,20141103,1.75,1.8,1.6,1.65,26829
SQSBFSI,20141103,615,615,587.85,610,40588
SREEL,20141103,259.95,259.95,253,253.55,152
SREINFRA,20141103,47.95,49,46.05,48.25,897817
SRF,20141103,840,897.2,835.05,859.55,863780
SRGINFOTEC,20141103,0.35,0.4,0.35,0.4,59530
SRHHYPOLTD,20141103,56.75,58.85,56.75,57.6,3164
SRSLTD,20141103,25.85,26.3,25.3,25.55,152520
SRTRANSFIN,20141103,954,958.9,934,937.1,730530
SSLT,20141103,256.8,263.45,255.7,262.25,4000656
SSWL,20141103,298,305,298,304.2,8778
STAR,20141103,670,676.65,667.85,672.55,110519
STARPAPER,20141103,10.6,11.75,10.6,10.75,83
STCINDIA,20141103,203,207.95,202.5,205.1,187457
STEL,20141103,28,28.35,27.8,28.35,2513
STERLINBIO,20141103,9.3,9.65,9.1,9.35,119764
STERTOOLS,20141103,354,436.7,354,436.7,23462
STINDIA,20141103,6.85,6.85,6.85,6.85,12
STOREONE,20141103,44,44,41,42.3,18186
STRTECH,20141103,70.5,71.15,69,69.5,968371
STYABS,20141103,638.3,644,632,639.85,18219
SUBEX,20141103,8.9,9.8,8.9,9.5,658034
SUBROS,20141103,73.6,78.4,72.1,74.05,726468
SUDAR,20141103,41.2,41.2,39.05,39.8,53297
SUDARSCHEM,20141103,90.7,91.55,88.25,89.25,67245
SUJANATWR,20141103,13.9,14.15,13.35,14.15,35801
SUJANAUNI,20141103,2.15,2.2,2,2.2,354106
SUMEETINDS,20141103,15,15,14.5,14.85,9593
SUMMITSEC,20141103,281,291,281,282.85,4197
SUNCLAYLTD,20141103,1651.9,1658.45,1621.1,1640.75,1924
SUNDARAM,20141103,2.3,2.3,2.1,2.1,583492
SUNDARMFIN,20141103,1385,1385,1215.7,1307.55,42368
SUNDRMBRAK,20141103,275,283.8,265.2,279.3,808
SUNDRMFAST,20141103,155,160,154.65,158.7,233666
SUNFLAG,20141103,29,29.5,28.05,28.2,94641
SUNILHITEC,20141103,160,172.5,155,168.8,235043
SUNPHARMA,20141103,848,858.9,836.5,853.25,1128086
SUNTECK,20141103,301.05,303.9,295.5,299.8,17610
SUNTV,20141103,328,333.95,326.7,330.25,389291
SUPER,20141103,344,344,330,330,285
SUPERHOUSE,20141103,250,250.8,238.1,250.1,11226
SUPERSPIN,20141103,6.9,7.3,6.9,7.1,11320
SUPPETRO,20141103,78.25,80.4,78.25,79.15,22013
SUPRAJIT,20141103,116,123,115.9,122,275393
SUPREMEIND,20141103,608,608,595.55,599.95,23833
SUPREMEINF,20141103,345,347,330.05,342.95,2690
SUPREMETEX,20141103,17.85,18.25,16.95,17,131029
SURANACORP,20141103,17.7,17.7,16.5,16.5,202
SURANAIND,20141103,55,55.5,55,55.5,10
SURANAT&P,20141103,41.7,41.7,39,40.7,3379
SURANAVEL,20141103,97.7,97.7,94.7,95.75,36160
SURYAJYOTI,20141103,10.25,10.25,9.25,10,6127
SURYALAXMI,20141103,112.5,123.75,112.5,115.95,6224
SURYAROSNI,20141103,95.45,99.85,93.65,99.05,192602
SUTLEJTEX,20141103,359.35,362.95,350,353.1,8292
SUVEN,20141103,214.8,236.7,214,224.95,3609302
SUZLON,20141103,13.85,14.05,13.3,13.4,17727356
SWANENERGY,20141103,56.1,56.1,55.05,55.4,348871
SWARAJENG,20141103,978,978,962,971.45,3905
SWELECTES,20141103,428.15,431.85,401,419.1,7893
SYMPHONY,20141103,1954.3,1985,1900,1921.15,14162
SYNCOM,20141103,6.5,6.8,6.4,6.65,128304
SYNDIBANK,20141103,127.15,131.25,125.45,130.05,2267849
TAINWALCHM,20141103,27.7,27.7,26,27.4,1975
TAJGVK,20141103,102.5,103.85,101.15,101.65,11439
TAKE,20141103,40,40.8,39.25,40.05,19808
TALBROAUTO,20141103,108.3,112,108.2,108.6,35663
TALWALKARS,20141103,206,208,203,205.5,50942
TANFACIND,20141103,14.8,16.25,14.8,16.2,550
TANLA,20141103,14.5,14.5,13.8,14,335892
TANTIACONS,20141103,23.6,23.6,22,22.2,11978
TARAJEWELS,20141103,94.5,96.75,93.3,94.55,4023
TARAPUR,20141103,7.85,9,7.85,7.95,4290
TARMAT,20141103,25,26.7,23.65,24.5,1395
TATACHEM,20141103,407.05,419.8,407.05,415.6,1126340
TATACOFFEE,20141103,925,939,925,927.4,48975
TATACOMM,20141103,405,420.9,396.15,411.7,1329891
TATAELXSI,20141103,623,627.4,616.05,619.5,202695
TATAGLOBAL,20141103,161,164.2,160.1,163.75,2713036
TATAINVEST,20141103,566.95,573,559.5,564.45,21100
TATAMETALI,20141103,162.3,164,154.2,157.6,573219
TATAMOTORS,20141103,530.6,535.9,526.25,531.4,2764829
TATAMTRDVR,20141103,331.9,335.8,329,330.2,1220719
TATAPOWER,20141103,93.5,94.7,92.75,93.35,4225829
TATASPONGE,20141103,719,727.4,712.2,718.25,257870
TATASTEEL,20141103,492,494.9,485.45,489.15,3754330
TBZ,20141103,167.4,168.25,162.75,165.35,87198
TCI,20141103,235,243,228.95,239.65,232276
TCIDEVELOP,20141103,260,294.95,252.5,285.15,2225
TCIFINANCE,20141103,32.1,34.9,32.1,33.9,16528
TCS,20141103,2649,2649,2580.5,2590.35,1270816
TDPOWERSYS,20141103,352.5,361,352,357.2,4681
TECHIN,20141103,7.25,7.25,7.25,7.25,2784
TECHM,20141103,2518,2599,2513.3,2580.35,871809
TECHNO,20141103,272.7,285,270.1,281.15,6550
TECHNOFAB,20141103,124.45,126.8,123.1,125.95,1183
TECPRO,20141103,13.5,13.5,13.2,13.5,39514
TEXINFRA,20141103,41.75,44.7,41.2,43.35,516957
TEXMOPIPES,20141103,17.55,18,17.55,17.8,242635
TEXRAIL,20141103,96.1,102.95,94.1,99.1,3091937
TFCILTD,20141103,48.5,49.4,47.75,48.25,310758
TFL,20141103,7.8,7.8,6.8,6.8,2818
TGBHOTELS,20141103,55.25,61,55.1,59.15,7544
THANGAMAYL,20141103,181.15,181.15,172.15,174.1,2629
THEBYKE,20141103,166.1,166.5,164.1,164.9,130453
THEMISMED,20141103,159.7,159.7,152.1,154,4380
THERMAX,20141103,895,920,885.4,913.9,38372
THIRUSUGAR,20141103,43.5,45,42.65,43.45,6475
THOMASCOOK,20141103,168,168,163.4,166.65,280251
THOMASCOTT,20141103,9.3,9.3,8.55,9.3,781
TI,20141103,35.05,36.9,35.05,35.85,1210861
TIDEWATER,20141103,15944,16100,15750,15852.65,1651
TIIL,20141103,214.95,214.95,205,206.65,32576
TIJARIA,20141103,3.4,4,3.4,4,205
TIL,20141103,340,368,340,364.85,39381
TIMBOR,20141103,5.3,5.4,5.3,5.4,2405
TIMESGTY,20141103,30.9,31.75,30.9,31.75,500
TIMETECHNO,20141103,47.3,48.9,47.3,48.5,150466
TIMKEN,20141103,418,423.45,414,415.4,103496
TINPLATE,20141103,74.7,75.5,74.1,74.85,182074
TIPSINDLTD,20141103,56.6,59,54.25,55.2,9351
TIRUMALCHM,20141103,105.55,109,105.25,107.15,36703
TITAN,20141103,394.9,395.75,381.25,382.65,2085945
TNPETRO,20141103,13.35,15.9,13.35,14.7,279325
TNPL,20141103,139.3,142.95,139.3,141,51305
TNTELE,20141103,5.15,5.15,5.15,5.15,1401
TODAYS,20141103,2.8,2.85,2.8,2.8,5890
TOKYOPLAST,20141103,32.95,33.75,31.75,32.8,10591
TORNTPHARM,20141103,888.5,919,884.05,912.1,51773
TORNTPOWER,20141103,165.1,165.75,162,164.05,345784
TREEHOUSE,20141103,443.5,449.3,437.7,440,40407
TRENT,20141103,1327,1350,1312.3,1340.65,33915
TRF,20141103,299.35,326.45,297.1,323.8,150917
TRICOM,20141103,1.15,1.15,1.15,1.15,200
TRIDENT,20141103,31.85,33.9,31.5,33.05,1301906
TRIGYN,20141103,46.9,48.85,43.25,48.45,85205
TRIL,20141103,163.2,165.95,163.05,164.15,2882
TRITURBINE,20141103,92.8,92.8,90.05,90.8,64100
TRIVENI,20141103,23,24.4,23,23.65,138156
TTKHEALTH,20141103,765.3,780.4,760,767.65,15946
TTKPRESTIG,20141103,3950.5,3969.95,3880,3890.65,7436
TTL,20141103,51.5,53.65,51.5,51.95,35396
TTML,20141103,9.4,9.65,9.25,9.4,2506003
TUBEINVEST,20141103,354.8,356.7,344,345.15,105859
TULSI,20141103,4.45,4.65,4.3,4.65,19801
TV18BRDCST,20141103,29.1,29.75,29.1,29.25,5327105
TVSELECT,20141103,41.3,41.45,39.15,40.65,20595
TVSMOTOR,20141103,261.9,266.55,261.3,261.95,2413288
TVSSRICHAK,20141103,1170,1220,1170,1200.25,6663
TVTODAY,20141103,222,234.5,222,232.8,549860
TWILITAKA,20141103,3.9,4,3.85,4,6353
TWL,20141103,236,279.8,232.5,266.75,473274
UBHOLDINGS,20141103,27.9,27.95,27,27.45,272861
UBL,20141103,696,716.95,696,700.2,239283
UCALFUEL,20141103,86,86.05,84.3,84.8,13615
UCOBANK,20141103,87.45,89.4,87,88.6,2543637
UFLEX,20141103,160,167.8,157.5,165.75,460692
UGARSUGAR,20141103,11.1,11.1,10.15,10.6,7502
UJAAS,20141103,19.5,20.6,19.5,19.65,652617
ULTRACEMCO,20141103,2564.9,2586,2542,2559.95,472226
UMESLTD,20141103,4.3,4.5,4.3,4.45,2048
UNICHEMLAB,20141103,197,211,195.2,209.3,244626
UNIENTER,20141103,29,29,28.5,28.55,5260
UNIONBANK,20141103,226.5,228.9,223.7,225.6,5088594
UNIPLY,20141103,7,7.05,7,7.05,744
UNITECH,20141103,20.5,23.25,20.5,22.55,101914105
UNITEDBNK,20141103,41.85,44.45,41.85,43.6,790522
UNITEDTEA,20141103,210,214,208.15,214,26
UNITY,20141103,26,27.9,25.75,27.45,250431
UNIVCABLES,20141103,65.4,65.4,63,64.1,5826
UPERGANGES,20141103,35,37.45,35,36.6,395
UPL,20141103,349,349.8,340.85,342.75,1320671
USHAMART,20141103,26.2,28.95,26.1,28.5,586458
USHERAGRO,20141103,55.9,57.65,55.75,56.75,423445
UTTAMSTL,20141103,75.25,75.75,74,74.75,70829
UTTAMSUGAR,20141103,16,17.15,16,16.1,2486
UTTAMVALUE,20141103,7.45,7.8,7.4,7.55,95330
V2RETAIL,20141103,32.1,33.75,31.05,33.75,28322
VADILALIND,20141103,217,237.4,212.6,222.9,64213
VAIBHAVGBL,20141103,825.05,849.9,813,816,9426
VAKRANGEE,20141103,125.15,127.85,125.15,125.45,103813
VALECHAENG,20141103,73.65,73.7,70.2,72.65,53987
VALUEIND,20141103,11,11.35,11,11,10938
VARDHACRLC,20141103,20.95,21.45,20.65,21.4,46472
VARDMNPOLY,20141103,52.95,53,51.15,51.55,3721
VARUNSHIP,20141103,7.05,7.65,7,7.55,596875
VASCONEQ,20141103,26.9,30,26.5,28.5,14127
VASWANI,20141103,3.8,3.8,3.55,3.7,2888
VENKEYS,20141103,486.15,489.85,477.05,477.85,20476
VENUSREM,20141103,263.55,277.8,263.55,273.8,220278
VESUVIUS,20141103,701,720,689.95,700.35,50017
VGUARD,20141103,919.95,922.5,902,904.15,26880
VHL,20141103,702.5,780,702.5,780,12
VICEROY,20141103,19,19.4,18.9,19.3,149866
VIDEOIND,20141103,168.5,169.25,166.5,167,77118
VIJAYABANK,20141103,48,48.5,47.75,48.3,741827
VIJSHAN,20141103,13.3,14.4,13.3,14.1,13035
VIKASGLOB,20141103,15.05,15.05,15.05,15.05,38147
VIMALOIL,20141103,202,212,202,204.25,11883
VIMTALABS,20141103,95.8,98.4,95.2,97.3,42565
VINATIORGA,20141103,430.2,446.75,423.85,426.55,29088
VINDHYATEL,20141103,445,475,440.55,463.8,2379
VINYLINDIA,20141103,46.9,49.7,45.8,49.7,44483
VIPIND,20141103,111.25,113.3,111.2,112.05,236362
VIPUL,20141103,35.5,37,34.2,36.3,36312
VISAKAIND,20141103,120.9,125,120.45,123.75,42253
VISASTEEL,20141103,19.25,22,19.25,20.4,6394
VISESHINFO,20141103,0.2,0.2,0.15,0.15,770967
VIVIDHA,20141103,552,630,550,551.4,18161
VIVIMEDLAB,20141103,394.1,400,390,391.5,13307
VKSPL,20141103,0.25,0.3,0.25,0.3,1586965
VLSFINANCE,20141103,27.55,29.4,27.55,28.35,29530
VMART,20141103,545,545,499.2,539.95,13227
VOLTAMP,20141103,705,709.95,686.1,690.35,3615
VOLTAS,20141103,250.7,256.8,249.05,251.65,1562201
VSSL,20141103,35.2,36.95,34.55,36.35,3877
VSTIND,20141103,1819.95,1881,1770.1,1817.75,8555
VSTTILLERS,20141103,1489,1510,1452,1469.15,4743
VTL,20141103,438.9,451,436,447.5,59730
VTMLTD,20141103,23.05,24.85,23.05,24.4,1530
WABAG,20141103,1605,1642.95,1593.2,1598.55,38524
WABCOINDIA,20141103,3651,3689.95,3534,3585.05,7159
WALCHANNAG,20141103,135.5,142.05,132.5,142.05,171373
WANBURY,20141103,47.3,49.5,47.3,48.4,17335
WEBELSOLAR,20141103,14.85,14.85,14.85,14.85,1540
WEIZFOREX,20141103,185,185,182.2,184.3,4963
WELCORP,20141103,76.6,78.4,76.1,76.4,96061
WELENTRP,20141103,204.95,218.6,204.95,207,42614
WELINV,20141103,30.35,33.05,30.35,32.05,293
WELPROJ,20141103,22.45,22.45,21.5,22,7005
WELSPUNIND,20141103,298.8,310,298.8,306.55,63344
WENDT,20141103,1581.05,1627.8,1581.05,1601.35,342
WHEELS,20141103,940,970,931,953,49605
WHIRLPOOL,20141103,497.4,513.1,489.05,509.9,195025
WILLAMAGOR,20141103,60,63.5,59,62.45,6138
WINDMACHIN,20141103,31.65,31.65,30.6,30.75,11200
WINSOME,20141103,2,2,1.9,1.95,39822
WINSOMEDJ,20141103,1.45,1.45,1.35,1.4,114746
WIPRO,20141103,570,570,561.4,564.9,3229044
WOCKPHARMA,20141103,763.1,779.9,761.1,770.2,789455
WONDERLA,20141103,309.4,317.35,307.65,315.55,311464
WSI,20141103,14.4,15,14.4,14.45,1957
WSTCSTPAPR,20141103,58.4,60.85,58.3,59.3,140498
WYETH,20141103,1118,1150,1105,1128.6,20483
XCHANGING,20141103,48.5,49.45,46.1,47.3,25242
XLENERGY,20141103,3.15,3.45,3,3,12037
XPROINDIA,20141103,42,42,41.15,41.3,1969
YESBANK,20141103,685.4,685.45,675.5,678.35,1855891
ZANDUREALT,20141103,2211,2245,2210,2216.95,8675
ZEEL,20141103,344.9,354.85,343.4,350.2,1223128
ZEELEARN,20141103,35.85,36.4,35.4,35.65,240925
ZEEMEDIA,20141103,20.2,22.55,20.05,21.9,5798324
ZENITHBIR,20141103,1.1,1.15,1.1,1.15,23551
ZENITHCOMP,20141103,5.3,5.3,5.3,5.3,50
ZENITHINFO,20141103,2.45,2.45,2.45,2.45,1500
ZENSARTECH,20141103,603,617,603,611,25031
ZICOM,20141103,114,115.5,111.25,111.5,18946
ZODIACLOTH,20141103,391,391,385,385,16
ZODJRDMKJ,20141103,36.9,36.9,35.5,35.5,635
ZUARI,20141103,252.25,261.85,245.95,249.25,50366
ZUARIGLOB,20141103,97.55,98.45,95.5,95.85,18113
ZYDUSWELL,20141103,632,636,627.05,630,15295
ZYLOG,20141103,7.5,8.4,7.35,8.1,434183
NSENIFTY,20141103,8348.15,8350.60,8297.65,8324.15,141090166,0
NIFTYJUNIOR,20141031,17521.75,17723.05,17497.45,17715.65,113107996,0
BANKNIFTY,20141103,17087.00,17168.40,16934.85,17134.10,27947948,0
NSE100,20141103,8282.30,8283.20,8238.55,8265.85,232603437,0
NSEMIDCAP,20141103,11849.60,11970.25,11849.60,11958.30,306959350,0
NSEIT,20141103,11433.00,11462.85,11306.20,11359.90,11688799,0
NSE500,20141103,6705.25,6709.15,6676.80,6704.30,872777060,0
NSEDEFTY,20141103,-,-,-,4696.67,-,0
MIDCAP50,20141103,3305.65,3340.75,3295.15,3333.20,262105904,0
VIX,20141103,13.30,13.95,12.46,13.74,0,0
20MICRONS,20141105,30.6,31.3,30.6,30.85,71721
3IINFOTECH,20141105,8.7,9.25,8.5,8.55,2765880
3MINDIA,20141105,6270,6270,6001,6110.85,352
8KMILES,20141105,745,745,694.6,694.6,67195
A2ZMES,20141105,25,25,24.5,25,222209
AARTIDRUGS,20141105,750.1,789,750.1,771.9,12684
AARTIIND,20141105,311.05,313.7,300.05,302,56749
AARVEEDEN,20141105,45,48,45,46.9,2202
ABAN,20141105,650,674,640,644.45,1851369
ABB,20141105,1150,1150,1111,1121.4,69528
ABBOTINDIA,20141105,3163.25,3300,3145.7,3178.85,17657
ABCIL,20141105,266.5,274.4,263.4,270.4,15432
ABGSHIP,20141105,244.2,260.9,244.2,258.5,760061
ABIRLANUVO,20141105,1680,1721.95,1674,1716.6,362774
ACC,20141105,1490.1,1497,1481.6,1485.8,278784
ACCELYA,20141105,810,817.7,791,797.4,16653
ACE,20141105,35.8,37,35.2,35.5,198707
ACROPETAL,20141105,4.7,4.7,4.5,4.5,81191
ADANIENT,20141105,488.4,493.6,472.05,478.25,915788
ADANIPORTS,20141105,292,294.6,285.1,288.75,1797633
ADANIPOWER,20141105,49.75,50.15,47.4,47.7,4615736
ADFFOODS,20141105,69.6,74.5,69.6,73.4,133098
ADHUNIK,20141105,39.2,40.5,39,39.3,26858
ADORWELD,20141105,232,236,231,234.95,4297
ADSL,20141105,21.45,21.45,19.55,20.15,112878
ADVANIHOTR,20141105,71.05,71.05,71,71,476
ADVANTA,20141105,328.5,348,325.6,327.4,89035
AEGISCHEM,20141105,373.4,379.65,369.65,370.85,23439
AFL,20141105,74.75,77.9,74.75,77.9,8837
AFTEK,20141105,5,5.2,4.95,5.05,114540
AGARIND,20141105,92.05,94.85,91,93.85,407
AGCNET,20141105,66.5,71.5,66.5,69.55,7763
AGRITECH,20141105,7.6,7.75,7.15,7.75,2277
AGRODUTCH,20141105,3,3.05,2.8,2.9,15391
AHLEAST,20141105,183,183,180.45,180.55,21
AHLUCONT,20141105,154.3,161,154,154.7,53466
AHLWEST,20141105,107.1,112,105.05,111.4,7435
AHMEDFORGE,20141105,416.4,429,407,419.15,424349
AIAENG,20141105,953,983.45,943.4,978.4,63404
AIL,20141105,525.15,534,514.1,515.65,52716
AJANTPHARM,20141105,1900.05,1913.95,1870,1876.95,37982
AJMERA,20141105,137.75,138.9,130.15,131.7,20923
AKSHOPTFBR,20141105,18.5,19.25,17.25,17.4,941491
AKZOINDIA,20141105,1302.1,1310,1280,1284.75,20070
ALBK,20141105,118.4,119.4,115.45,116,2836553
ALCHEM,20141105,43.65,44,42,42.1,18081
ALEMBICLTD,20141105,50.55,51.1,46.9,47.5,1518022
ALICON,20141105,183,194.3,179.35,188.55,82149
ALKALI,20141105,20.45,21.9,20.45,21.4,903
ALKYLAMINE,20141105,343.05,357,339,348.15,4870
ALLCARGO,20141105,249.45,254,246.15,246.95,23130
ALLSEC,20141105,28.95,31.8,28.5,29.75,119473
ALMONDZ,20141105,18.1,19.7,18.1,19.45,50861
ALOKTEXT,20141105,12.5,12.9,12.25,12.3,9754163
ALPA,20141105,20.35,20.5,19.35,19.35,20038
ALPHAGEO,20141105,656.25,656.25,618,621.35,17163
ALPSINDUS,20141105,1.85,1.9,1.85,1.85,1920
ALSTOMT&D,20141105,372,380,369.7,374.35,110774
AMARAJABAT,20141105,647,662.9,644.05,650.9,209416
AMARJOTHI,20141105,75.95,75.95,71.65,74.95,947
AMBIKCO,20141105,494.95,508,489.95,490.45,4567
AMBUJACEM,20141105,227,227.85,221.25,223,1290941
AMDIND,20141105,27.1,27.5,26.6,26.8,13533
AMRUTANJAN,20141105,300.95,303.8,294.05,295.35,59930
AMTEKAUTO,20141105,171.6,177.5,170.5,171.85,871631
AMTEKINDIA,20141105,94,99,93.95,94.5,679990
AMTL,20141105,14.55,14.55,13.9,14.35,4731
ANANTRAJ,20141105,55.4,56.2,54,54.3,954285
ANDHRABANK,20141105,88.25,88.5,84,85.4,4283666
ANDHRACEMT,20141105,9.8,10.8,9.8,10.35,88565
ANDHRSUGAR,20141105,138.7,138.7,132.95,134.65,19044
ANGIND,20141105,29,30.4,29,29.85,23557
ANIKINDS,20141105,28.5,30.4,28.5,30.2,1331
ANKITMETAL,20141105,7.05,7.2,6.7,6.8,68435
ANSALAPI,20141105,33.25,33.45,32.5,32.65,206602
ANSALHSG,20141105,34.1,34.1,32.25,32.4,26613
ANTGRAPHIC,20141105,0.15,0.2,0.15,0.15,29897
APARINDS,20141105,420.9,451.6,412.65,420.85,365214
APCOTEXIND,20141105,429.8,478.4,423,445.4,317488
APLAPOLLO,20141105,321.3,325.5,314,318.6,71117
APLLTD,20141105,406.5,413,404.1,408.95,146663
APOLLOHOSP,20141105,1147.95,1177.9,1146.35,1160.9,178593
APOLLOTYRE,20141105,231,237.2,231,235.9,6437658
APTECHT,20141105,86.05,87.9,83.2,83.9,442808
ARCHIDPLY,20141105,35.5,38.4,33.6,37.35,320730
ARCHIES,20141105,32.4,32.8,30.55,30.85,725525
ARCOTECH,20141105,382.75,387.15,378.65,383.05,14832
ARIES,20141105,94.5,96.3,92.8,95.15,35161
ARIHANT,20141105,54,54,46,51.05,9479
AROGRANITE,20141105,72.7,78.45,72.6,76.6,37906
ARROWTEX,20141105,11,11.8,11,11.3,16183
ARSHIYA,20141105,22.9,22.95,22.85,22.95,44037
ARSSINFRA,20141105,41.95,43.2,41.9,42.2,46828
ARVIND,20141105,301.65,311.9,301.65,308.55,3854308
ARVINDREM,20141105,46.5,48.4,45.4,46.15,5680398
ASAHIINDIA,20141105,126.95,131.5,122.1,130.45,261810
ASAHISONG,20141105,165.1,178,164.25,173.65,102658
ASAL,20141105,60,61.05,58.2,60.25,290
ASHAPURMIN,20141105,72.6,75,72.3,73.3,194009
ASHIANA,20141105,171,173.9,168,170.4,21923
ASHIMASYN,20141105,9.5,9.65,9,9,16759
ASHOKA,20141105,138,141,135.1,135.9,55310
ASHOKLEY,20141105,47.1,47.2,46.55,46.75,8699523
ASIANHOTNR,20141105,128,128,124.25,124.7,2927
ASIANPAINT,20141105,660.9,664.8,655,657.3,2038028
ASIANTILES,20141105,145.7,147.05,144.6,147.05,83569
ASSAMCO,20141105,4.9,4.9,4.6,4.65,660144
ASTEC,20141105,105,105.65,100.2,101.25,276599
ASTRAL,20141105,352,364,350.85,360.15,298879
ASTRAMICRO,20141105,125.5,130,124.55,126.15,1057340
ASTRAZEN,20141105,905,905,868,871.4,20800
ATFL,20141105,610.25,634.35,610.25,618.1,4809
ATLANTA,20141105,68.8,71.9,67.9,68.2,332647
ATLASCYCLE,20141105,270.1,283.65,270.1,275.5,102890
ATNINTER,20141105,0.4,0.4,0.4,0.4,1300
ATUL,20141105,1337.95,1348,1310,1337,37141
ATULAUTO,20141105,404,404.9,393,394.65,74218
AURIONPRO,20141105,280.8,304.4,277,290.75,63049
AUROPHARMA,20141105,1007.9,1020.9,993,1001.3,1291948
AUSOMENT,20141105,16.35,16.35,16.3,16.3,1600
AUSTRAL,20141105,0.65,0.75,0.65,0.75,50811
AUTOAXLES,20141105,711,745,711,730.1,11477
AUTOIND,20141105,94.85,97.7,94.2,95.65,221679
AUTOLITIND,20141105,27.5,29.55,27.5,28.05,7447
AVANTI,20141105,1581,1871,1579.55,1845.15,96132
AVTNPL,20141105,44,44.95,43.5,43.8,86849
AXISBANK,20141105,445.25,460.75,443.65,457.95,4713467
AXISCADES,20141105,123.35,123.35,118.15,119.45,18756
AXISGOLD,20141105,2485,2552,2439.95,2474.95,1546
BAFNAPHARM,20141105,31.2,32,30.8,30.9,20059
BAGFILMS,20141105,3.45,3.8,3.45,3.6,169142
BAJAJ-AUTO,20141105,2594,2624.75,2561.25,2570.7,347958
BAJAJCORP,20141105,284.75,284.95,272.2,274.3,69912
BAJAJELEC,20141105,283.95,288,283.95,286.15,77013
BAJAJFINSV,20141105,1055,1070,1032,1041.65,96089
BAJAJHIND,20141105,20.15,21.2,19.95,20.55,2320514
BAJAJHLDNG,20141105,1381.35,1399.8,1380.9,1390.3,58670
BAJFINANCE,20141105,2831,2870,2770.05,2854.25,29145
BALAJITELE,20141105,75.5,78.4,75.5,77.2,249668
BALAMINES,20141105,80.25,82,80.05,80.65,16447
BALKRISIND,20141105,803.4,815,791.6,799.75,83049
BALLARPUR,20141105,18,19.35,17.75,18.5,3457082
BALMLAWRIE,20141105,641,651.45,586,602.4,94687
BALPHARMA,20141105,102,104,82.35,85.2,551267
BALRAMCHIN,20141105,55.25,57.9,55.2,56.9,499165
BANARBEADS,20141105,46.5,48.9,46,46.4,1636
BANARISUG,20141105,1295.75,1295.75,1270.1,1284.65,57
BANCOINDIA,20141105,159.95,164,157.2,163.2,146680
BANG,20141105,12.9,12.95,12.25,12.75,1415
BANKBARODA,20141105,953,964.75,943.75,952.65,835270
BANKBEES,20141105,1756.15,1779.94,1745.41,1756.42,10682
BANKINDIA,20141105,288.9,293.25,286,286.55,3669362
BANSWRAS,20141105,80,80.25,79,79.05,1558
BARTRONICS,20141105,10.9,11,10.55,10.65,50304
BASF,20141105,1242,1242,1201,1207.7,5303
BASML,20141105,142,146,140,144.3,14369
BATAINDIA,20141105,1291.8,1300,1262.05,1273.95,205433
BAYERCROP,20141105,2341.3,2351,2317,2326.75,5216
BBL,20141105,594.95,602.75,585.4,593.25,2646
BBTC,20141105,264.6,291.2,264.5,286.85,638305
BEARDSELL,20141105,63,63,63,63,1
BECREL,20141105,4.4,4.4,4,4,1100
BEDMUTHA,20141105,20.55,21.25,20.5,20.75,15022
BEL,20141105,2091.5,2125.95,2052.05,2064.65,70585
BEML,20141105,683.85,688,670,672,197685
BEPL,20141105,17,17,15.25,16.2,2365
BERGEPAINT,20141105,399.2,400,381.3,383.65,592811
BFINVEST,20141105,116.9,119.85,112.6,116.05,69269
BFUTILITIE,20141105,676.35,693,665,672.6,398866
BGLOBAL,20141105,3.45,3.65,3.45,3.55,11918
BGRENERGY,20141105,169.05,170.45,165.2,165.85,209243
BHAGYNAGAR,20141105,17.65,18.65,17.6,18,9923
BHARATFORG,20141105,817,849.4,815,843.05,1239553
BHARATGEAR,20141105,78,79.5,75,77.5,45491
BHARATRAS,20141105,758.5,775,732,768.8,947
BHARTIARTL,20141105,399,399.3,382.55,384.55,10701361
BHARTISHIP,20141105,36.1,37.95,36.1,36.8,44266
BHEL,20141105,253.25,260,252.5,257.95,5432306
BHUSANSTL,20141105,108,117.35,106.6,117.35,1126754
BIL,20141105,377.25,390,371.95,380.75,11306
BILENERGY,20141105,1.5,1.6,1.45,1.5,1710
BILPOWER,20141105,1.5,1.65,1.5,1.65,1141
BIMETAL,20141105,311,325,311,320.3,761
BINANIIND,20141105,118.65,120,117.5,117.8,45326
BINDALAGRO,20141105,33.5,35.6,33.3,34.5,241771
BIOCON,20141105,454.8,459.9,452.85,457.85,1544151
BIRLACORPN,20141105,530.05,545,518.1,524.7,100410
BIRLACOT,20141105,0.1,0.15,0.1,0.15,395923
BIRLAERIC,20141105,82,84,82,82.85,54611
BIRLAMONEY,20141105,28.9,34.35,28.9,33.6,613741
BLBLIMITED,20141105,6.4,7,6.4,6.7,6720
BLISSGVS,20141105,63.45,68.65,63.45,66.05,115630
BLKASHYAP,20141105,16.25,16.85,16.1,16.85,365800
BLUECHIP,20141105,0.4,0.4,0.4,0.4,800
BLUEDART,20141105,5494.95,5494.95,5314,5355.2,4846
BLUESTARCO,20141105,344.95,347.4,339.05,345.15,26759
BLUESTINFO,20141105,225.5,226.95,222.5,223.25,6576
BODALCHEM,20141105,39.5,39.7,38,39.7,344758
BODHTREE,20141105,11.75,11.75,11.75,11.75,150
BOMDYEING,20141105,68.65,72.95,68.1,72.35,4073872
BOSCHLTD,20141105,15501.4,15501.4,15150,15297.45,6983
BPCL,20141105,729.85,745.55,729,740.3,2370661
BPL,20141105,20.9,21.5,20.4,20.7,73355
BRANDHOUSE,20141105,1.9,1.95,1.8,1.85,331060
BRFL,20141105,142.75,145.9,141.5,142.5,72513
BRIGADE,20141105,153,158.5,148.55,154.2,298077
BRITANNIA,20141105,1502,1576,1500,1552.35,198444
BROADCAST,20141105,3.85,4.05,3.85,4.05,2159
BROOKS,20141105,40.35,40.5,39.8,40.2,35762
BSELINFRA,20141105,3.1,3.65,3.05,3.65,375821
BSL,20141105,27.5,27.5,26.75,27.25,2893
BSLGOLDETF,20141105,2568,2568,2489.95,2499,135
BSLIMITED,20141105,23.5,25.6,23.5,24.75,517539
BSLNIFTY,20141105,80,81,79.55,81,1037
BURNPUR,20141105,13.1,14.05,13.1,13.5,456147
BUTTERFLY,20141105,270,273.6,263,264.7,2370
BVCL,20141105,13.7,14.8,13.25,13.6,13761
CADILAHC,20141105,1393,1436.8,1391.45,1410.6,61021
CAIRN,20141105,286,286,276,276.35,3574098
CANBK,20141105,410.35,416.5,407.6,410.3,1808304
CANDC,20141105,48.8,52.4,47,49.95,8967
CANFINHOME,20141105,500,500,481.15,487.65,34164
CANTABIL,20141105,29,30,27.5,27.8,3680
CAPF,20141105,341.5,361,335,356.45,665902
CAPLIPOINT,20141105,401.2,410,395.05,404.65,8238
CARBORUNIV,20141105,189.5,190.95,180.1,180.95,129682
CAREERP,20141105,119.05,122.95,116.25,117.6,3848
CARERATING,20141105,1350.05,1375,1330,1343.95,45147
CASTROLIND,20141105,416.4,422,410.5,412.6,153524
CCCL,20141105,5.95,6.35,5.9,5.95,67456
CCL,20141105,133.45,133.95,130.1,132.15,497812
CEATLTD,20141105,884,896,872.5,876.25,478337
CEBBCO,20141105,20.85,21.35,19.8,19.95,106291
CELEBRITY,20141105,17.9,18.4,17.1,17.6,2961
CELESTIAL,20141105,31,31,29.25,29.35,87158
CENTENKA,20141105,164.55,167,163.05,163.6,23377
CENTEXT,20141105,1.95,2,1.9,2,33546
CENTRALBK,20141105,70.8,71.9,69.6,71.3,815249
CENTUM,20141105,555,556.5,526,542.2,30880
CENTURYPLY,20141105,140.45,148.25,138,146.4,648575
CENTURYTEX,20141105,590.85,599.5,583.2,596.2,1050460
CERA,20141105,1696,1696,1663,1669.45,6365
CEREBRAINT,20141105,10.65,10.7,10.25,10.7,10601
CESC,20141105,689.9,708.9,686,690.65,491449
CGCL,20141105,222.6,222.6,211,213.95,6048
CHAMBLFERT,20141105,63.5,66.3,63.4,65.25,1399711
CHEMFALKAL,20141105,107.95,111,106,107.1,15115
CHENNPETRO,20141105,99,99.45,94.65,95.3,1294619
CHESLINTEX,20141105,8,8.05,7.95,7.95,3626
CHOLAFIN,20141105,477,485,467.1,483.9,11834
CHROMATIC,20141105,5.7,5.85,5.1,5.2,140876
CIGNITITEC,20141105,489.3,489.4,480,484.85,16952
CIMMCO,20141105,44,50,43.05,45.75,7090
CINELINE,20141105,12.1,13,12.1,12.25,7617
CINEVISTA,20141105,3.8,4,3.8,3.95,6750
CIPLA,20141105,664.9,670.7,651.8,658.5,1178035
CLASSIC,20141105,2.1,2.1,2,2,6750
CLNINDIA,20141105,934.3,934.3,895,900.7,86814
CLUTCHAUTO,20141105,24.95,27.9,24.95,27.15,66818
CMAHENDRA,20141105,13.3,13.3,13.3,13.3,47287
CMC,20141105,1962,1967,1931.25,1940.45,60006
CNOVAPETRO,20141105,16,17.5,16,16,465
COALINDIA,20141105,361,361.95,344.8,349.1,6256926
COLPAL,20141105,1702,1755.25,1702,1717.45,281544
COMPUAGE,20141105,176,180,170.2,177.55,16376
COMPUSOFT,20141105,11.35,12.75,11.35,12.3,26403
CONCOR,20141105,1351,1365,1335.1,1344.5,13295
CONSOFINVT,20141105,50,53.9,50,51.05,944
CORDSCABLE,20141105,24.4,30.5,24.4,26.95,7009
COREEDUTEC,20141105,11.3,11.5,11.05,11.1,505090
COROENGG,20141105,49,54.5,48.95,49.25,32099
COROMANDEL,20141105,329,339,328.95,337.75,312824
CORPBANK,20141105,337,340.4,335,336.2,62068
COSMOFILMS,20141105,123.6,129.8,123.6,126.55,151589
COUNCODOS,20141105,2,2,2,2,3850
COX&KINGS,20141105,298.6,311.8,297.25,305.85,995303
CPSEETF,20141105,25.85,26.5,25.66,25.78,466768
CREATIVEYE,20141105,4.2,4.2,4.15,4.15,6246
CRISIL,20141105,1814,1825,1808,1814.15,11350
CRMFGETF,20141105,2535,2535,2500,2500,151
CROMPGREAV,20141105,194.6,195.4,191.1,191.85,3397638
CTE,20141105,6.65,6.75,6.55,6.75,2400
CUB,20141105,83.55,84.45,81.3,82.1,529892
CUBEXTUB,20141105,12.2,12.2,12,12,110
CUMMINSIND,20141105,734.4,758.9,730.2,738.05,218633
CYBERTECH,20141105,44.1,45.9,44,44.3,12167
CYIENT,20141105,480,489.9,477,480.25,561402
DAAWAT,20141105,123.5,126.75,119,121.45,33514
DABUR,20141105,227.15,228.75,223.75,226,2248286
DALMIABHA,20141105,425.5,438.55,425,428.9,10014
DALMIAREF,20141105,150,154.7,150,153.8,525
DALMIASUG,20141105,21.85,22.95,21.65,22.15,28832
DATAMATICS,20141105,91.4,92,87.6,88.65,52213
DBCORP,20141105,356,356.6,347.05,352.95,18487
DBREALTY,20141105,71.5,73.75,69.55,70.05,260107
DBSTOCKBRO,20141105,65.35,65.4,65.15,65.25,40313
DCBBANK,20141105,91.3,93.45,91.3,92.6,1063083
DCM,20141105,88.35,88.8,86,87.8,25747
DCMSHRIRAM,20141105,223.45,225,211.1,220.2,108760
DCW,20141105,25.25,25.6,24.65,24.7,895885
DECCANCE,20141105,393.85,395.85,375,379.65,2577
DECOLIGHT,20141105,2,2,1.95,2,16165
DEEPAKFERT,20141105,152.9,152.9,143,143.65,469691
DEEPAKNTR,20141105,76.15,84,74.25,82.55,196362
DEEPIND,20141105,86.7,88,83.1,84.1,857297
DELTACORP,20141105,93,94.8,92,92.8,1674449
DEN,20141105,161.05,164.75,157,157.5,309459
DENABANK,20141105,65.2,66.5,65,65.5,1513732
DENORA,20141105,164.35,165.7,160.9,161.85,3004
DHAMPURSUG,20141105,48.35,50.7,47.7,49.75,172775
DHANBANK,20141105,45.55,46.3,45.55,45.75,258291
DHANUKA,20141105,480.05,523.7,480.05,512.1,98109
DHARSUGAR,20141105,19.55,20.25,19.55,20,501
DHFL,20141105,381.9,388.5,378.3,386.3,802551
DIAPOWER,20141105,131.5,131.5,127,127.4,89686
DICIND,20141105,421,445,420.25,436.6,24983
DIGJAM,20141105,7.55,7.95,7.55,7.95,33477
DISHMAN,20141105,166.9,169.5,163.2,163.85,986770
DISHTV,20141105,58.65,59.25,56.6,57.6,2521137
DIVISLAB,20141105,1805.1,1820.2,1695.1,1721.15,471964
DLF,20141105,129,131.4,125.55,126.75,14449844
DLINKINDIA,20141105,136,137.9,132.3,137.9,111789
DOLPHINOFF,20141105,188.7,191.9,178.25,179.55,555813
DONEAR,20141105,19.1,19.9,19.1,19.6,6212
DPSCLTD,20141105,21,21,20.75,20.75,7357
DPTL,20141105,93.1,95.9,93.1,94.75,22581
DQE,20141105,26,27.05,24.8,25,66821
DRDATSONS,20141105,13.3,14.2,13.25,13.8,411211
DREDGECORP,20141105,456,466,450,452,156046
DRREDDY,20141105,3199.9,3265,3172.05,3252.05,484444
DSKULKARNI,20141105,94.15,96.8,94.15,96.25,28160
DSSL,20141105,8.2,8.2,8.2,8.2,1280
DUNCANSLTD,20141105,24.75,25.5,24.3,24.3,5050
DWARKESH,20141105,33,34.5,32.75,33.45,14950
DYNAMATECH,20141105,2192.05,2248,2082.45,2141.35,5973
DYNATECH,20141105,3.25,3.35,3.25,3.25,17755
EASTSILK,20141105,2.5,2.5,2.4,2.5,2330
EASUNREYRL,20141105,60.75,61.25,59.25,59.5,27929
ECEIND,20141105,130,142,118.35,118.55,1684
ECLERX,20141105,1314,1318.1,1295.1,1303.3,54525
EDELWEISS,20141105,53.95,54.7,53.1,53.4,682298
EDL,20141105,36.3,36.95,36.3,36.55,9688
EDUCOMP,20141105,34.1,34.35,32.2,32.5,1204559
EICHERMOT,20141105,12800,12954.85,12713,12875.15,25495
EIDPARRY,20141105,219.55,221.5,217.1,219.2,203880
EIHAHOTELS,20141105,195.3,205,195.3,203,3190
EIHOTEL,20141105,103,105.05,103,104.45,262430
EIMCOELECO,20141105,342.05,360,342,360,2418
EKC,20141105,16.05,16.3,15.45,15.9,211115
ELDERPHARM,20141105,181.7,181.8,177.8,179.3,46469
ELECON,20141105,52.8,54.7,50.8,51.4,526229
ELECTCAST,20141105,20.15,20.7,20.05,20.15,655488
ELECTHERM,20141105,19.2,19.2,19.1,19.1,2431
ELFORGE,20141105,7.5,7.75,7.05,7.55,625
ELGIEQUIP,20141105,127,130.9,126.95,129,35463
ELGIRUBCO,20141105,30.2,32.65,29.3,31,26448
EMAMIINFRA,20141105,35.5,36,34.6,35.25,38190
EMAMILTD,20141105,798,806.9,790,798,52941
EMCO,20141105,40,44,39.6,43.55,753931
EMKAY,20141105,49,49.2,47.25,47.35,14746
EMMBI,20141105,15,16.4,15,16.15,28483
ENERGYDEV,20141105,18,18.9,18,18.25,2951
ENGINERSIN,20141105,274,283.2,265.8,276.6,612476
ENIL,20141105,501,510,492.15,498.9,5233
ENTEGRA,20141105,4.5,4.65,4.3,4.5,6042
EON,20141105,33,35.8,32.35,33.7,37255
ERAINFRA,20141105,10.8,10.85,10.65,10.75,521896
EROSMEDIA,20141105,258.2,274.2,257.5,272.4,427602
ESABINDIA,20141105,689.95,690,668.9,670,3531
ESCORTS,20141105,171.45,173.65,165.15,166.6,2697538
ESL,20141105,4.75,5.1,4.7,4.9,282361
ESSAROIL,20141105,122.15,123,120.35,120.85,181592
ESSARPORTS,20141105,99.8,101.6,96.3,98.1,86328
ESSARSHPNG,20141105,22.85,23.05,22.5,22.6,516141
ESSDEE,20141105,378.9,388.05,374,375.65,72911
ESSELPACK,20141105,115.95,115.95,113.25,113.55,111751
ESTER,20141105,26.35,26.65,26.05,26.65,23519
EUROCERA,20141105,6.7,6.7,6.7,6.7,250
EUROTEXIND,20141105,30.9,30.9,28,29.95,1180
EVEREADY,20141105,136,143,133,141.9,952221
EVERESTIND,20141105,287.7,287.7,266.5,275.3,32733
EVERONN,20141105,43.95,45,42.8,43,74986
EXCELCROP,20141105,1129,1140,1101.2,1108.45,3487
EXCELINDUS,20141105,395.8,422.8,390.05,401.85,287269
EXCELINFO,20141105,20,22,19.1,21.6,22324
EXIDEIND,20141105,160.7,161.45,158.75,160.05,3392251
FACT,20141105,30.7,35.9,30.5,35.85,668438
FAGBEARING,20141105,3111.75,3175,3100,3130.8,1627
FARMAXIND,20141105,1.05,1.05,0.95,0.95,1535491
FCEL,20141105,11.05,11.35,10.95,11.15,772866
FCSSOFT,20141105,0.4,0.4,0.35,0.35,565782
FDC,20141105,157.25,158.8,155,155.9,45441
FEDDERLOYD,20141105,71.1,74.35,71.1,73.2,61134
FEDERALBNK,20141105,144.3,147,143.95,146,3737606
FIEMIND,20141105,697,714.25,696,700,38704
FILATEX,20141105,35,35,34,34.3,11250
FINANTECH,20141105,178,183.7,176,179.95,668156
FINCABLES,20141105,236,243.7,236,242.55,584573
FINPIPE,20141105,325,341,320.3,337.05,221417
FLEXITUFF,20141105,238.5,244.65,235,242.05,23835
FLFL,20141105,93.75,95,91.6,92.6,106621
FMGOETZE,20141105,339,348,330.5,339.25,35524
FMNL,20141105,11.35,11.95,11,11.5,213983
FORTIS,20141105,121.9,123.15,120.5,120.75,316840
FOSECOIND,20141105,953,964,953,963.4,880
FRL,20141105,116,117.5,113.55,114.9,352662
FRLDVR,20141105,54.5,56.9,54.5,56.05,2382
FSL,20141105,39.4,39.75,38.95,39.1,1072887
GABRIEL,20141105,92.8,96.9,91.05,92.05,2849196
GAEL,20141105,58.45,58.5,53.8,56.75,276486
GAIL,20141105,500.85,506.9,490.4,497.8,2509350
GAL,20141105,42,42,40.3,40.5,20446
GALLANTT,20141105,22.75,23.25,21.95,22,21167
GALLISPAT,20141105,381,394.7,369.3,376.8,21015
GAMMNINFRA,20141105,17.75,19.95,17.4,18.95,4471129
GAMMONIND,20141105,35.4,37,35.1,35.4,862825
GANDHITUBE,20141105,203.9,206,201.1,204.1,5993
GANESHHOUC,20141105,144.95,147,142.5,144.25,3117
GANGOTRI,20141105,2.1,2.1,2,2,1320
GARDENSILK,20141105,38.5,39,38.15,38.4,16902
GARWALLROP,20141105,161.05,163.5,156,163.2,20440
GATI,20141105,207.4,208.45,203.6,204.15,397065
GAYAPROJ,20141105,157,167,157,163.75,109461
GDL,20141105,293,297,285.55,290.35,227973
GEECEE,20141105,38.4,39.9,36,39.3,9877
GEINDSYS,20141105,25.3,25.4,24.4,24.75,2214
GEMINI,20141105,2,2,1.75,1.8,25118
GENESYS,20141105,66,67.5,65,65.2,3645
GENUSPOWER,20141105,27.3,27.85,26.95,27.25,110129
GEOJITBNPP,20141105,39.4,39.4,37.6,38.65,134182
GEOMETRIC,20141105,130.2,134.9,130.2,132.8,250710
GESHIP,20141105,396.1,400.2,391.3,393.3,74660
GHCL,20141105,86.15,88.6,85.8,86.3,82898
GICHSGFIN,20141105,172,174.35,171.75,173.2,203790
GILLANDERS,20141105,67,68.5,66.8,67.2,3264
GILLETTE,20141105,2821,2964,2821,2910.3,6315
GINNIFILA,20141105,13.5,14.5,13.5,14.35,58995
GIPCL,20141105,89.75,91.85,88.4,89.55,96294
GITANJALI,20141105,58.6,59.8,58.55,58.8,606142
GKB,20141105,44.9,53.9,44.9,53.9,19126
GKWLIMITED,20141105,414.25,430,414.25,430,200
GLAXO,20141105,2750,2820,2707.55,2760.25,22840
GLENMARK,20141105,731.6,770,730.95,765.45,1288144
GLOBALVECT,20141105,76,79.5,76,79.5,14767
GLOBOFFS,20141105,503,512,499,502.65,97576
GLOBUSSPR,20141105,77,77.7,75.95,76.75,32168
GLODYNE,20141105,4.45,4.45,4.45,4.45,24923
GMBREW,20141105,98.6,100,97.8,98.1,3192
GMDCLTD,20141105,154,155.6,147.7,153.85,120845
GMRINFRA,20141105,22.95,23.2,22.35,22.5,16466579
GNFC,20141105,86.3,90.9,86.3,89.95,281030
GOACARBON,20141105,85.9,92.4,83.65,85.95,237625
GODFRYPHLP,20141105,3010,3123,2981.25,3075.3,8058
GODREJCP,20141105,955,955,931.15,941.75,224071
GODREJIND,20141105,305.8,307.85,303.15,305.85,193444
GODREJPROP,20141105,252,264,252,260.35,639221
GOKEX,20141105,68.25,70.55,65.15,69.8,54897
GOKUL,20141105,19,20.25,19,19.95,6877
GOLDBEES,20141105,2430,2430,2400,2406.35,67523
GOLDENTOBC,20141105,35.6,35.85,34,35.85,47587
GOLDIAM,20141105,26.8,26.8,25.95,25.95,6142
GOLDINFRA,20141105,10.9,11.25,10.8,10.85,4542
GOLDSHARE,20141105,2428,2433.75,2395.55,2401.1,6193
GOLDTECH,20141105,7,7.5,6.9,7.4,5974
GPIL,20141105,150.6,155,150.6,152.9,23670
GPPL,20141105,175,184.8,172.05,173.8,3216911
GRANULES,20141105,814.4,821,788.95,792.35,132564
GRAPHITE,20141105,96.1,96.6,94,95.05,61373
GRASIM,20141105,3530.55,3577.9,3520,3559.1,82301
GRAVITA,20141105,84.1,86.1,80.15,83.9,238060
GREAVESCOT,20141105,137.8,143.6,132,139.5,1064909
GREENPLY,20141105,1109.8,1249.85,1087.95,1248.2,164462
GREENPOWER,20141105,12.75,13,12.45,12.55,98133
GRINDWELL,20141105,531.95,535,520,523.25,2696
GRUH,20141105,217.1,221,217.1,219.75,427819
GSCLCEMENT,20141105,39.9,41.4,36.85,37.25,266168
GSFC,20141105,124.3,124.3,116,117.05,1348222
GSKCONS,20141105,5521,5788.15,5365,5414.75,14489
GSPL,20141105,97.1,100.7,96.9,99.95,1452963
GSS,20141105,31.9,32.9,31.35,32.35,4070
GTL,20141105,22.5,23.45,22.5,22.75,274126
GTLINFRA,20141105,2.75,2.8,2.75,2.75,1108587
GTNIND,20141105,14.25,14.5,13.45,14.25,3326
GTNTEX,20141105,9.4,10,9.4,9.9,618
GTOFFSHORE,20141105,99.9,102.35,99.2,99.6,205300
GUFICBIO,20141105,18.2,21.3,18.15,18.75,89178
GUJALKALI,20141105,206,207.35,196.9,197.8,227020
GUJAPOLLO,20141105,115.5,121,115.3,118.7,9208
GUJFLUORO,20141105,804.7,816,774,783.4,88421
GUJNRECOKE,20141105,7.55,7.6,7.2,7.3,8050281
GUJNREDVR,20141105,3.6,3.95,3.6,3.75,92508
GUJRATGAS,20141105,487.05,502,479.75,481.8,78942
GULFCORP,20141105,171,183.85,171,177.6,41032
GULFOILLUB,20141105,323.3,334,323.3,328,43700
GVKPIL,20141105,12.6,13.1,12.4,12.55,9437973
HANUNG,20141105,21.1,21.75,20.8,21.75,44758
HARITASEAT,20141105,154,159.8,150,151.85,8434
HARRMALAYA,20141105,67.1,68.8,66.6,67.15,29832
HATHWAY,20141105,314.2,318,306.5,309.75,37654
HATSUN,20141105,302,311,300.1,301.6,3312
HAVELLS,20141105,291.8,293.3,286,289.6,1055836
HBLPOWER,20141105,20.8,21.4,19.8,19.9,92215
HBSTOCK,20141105,16.75,16.75,16,16.1,2669
HCC,20141105,35.35,36.65,34.5,34.75,7814213
HCIL,20141105,29,32.8,28.65,30.95,258865
HCL-INSYS,20141105,74.25,77.65,73.1,76.05,3164205
HCLTECH,20141105,1571,1611,1552,1605,1130388
HDFC,20141105,1125.75,1126.9,1093.1,1100.55,3718975
HDFCBANK,20141105,915.05,920.3,910.25,912.8,1881045
HDFCMFGETF,20141105,2524,2524.9,2470.55,2479.05,6400
HDIL,20141105,88.5,91,88.25,88.6,16083810
HEG,20141105,302.3,305.95,295.55,297.3,36247
HEIDELBERG,20141105,91,94.85,87.25,92.75,2432409
HELIOSMATH,20141105,107.4,109.8,106,106.5,240478
HERCULES,20141105,190.65,204,190.65,196.5,213906
HERITGFOOD,20141105,337,342.85,333,340,48675
HEROMOTOCO,20141105,3035,3036.4,2943.3,2963.3,779386
HEXATRADEX,20141105,24,25.55,24,24.95,5240
HEXAWARE,20141105,206,218.1,205.55,216.25,7170637
HFCL,20141105,19.4,20.75,19.25,20.05,12876624
HGS,20141105,673,680.9,668.2,674.15,6358
HIKAL,20141105,725.7,732,686.2,693.65,6088
HIL,20141105,695.45,700,680.05,685.7,15202
HILTON,20141105,19.6,20.4,19.2,19.65,2541
HIMATSEIDE,20141105,93.9,99.7,91.2,99.05,739259
HINDALCO,20141105,163.45,164.05,155.3,156.5,8390745
HINDCOMPOS,20141105,720,736.95,675,707.9,222
HINDCOPPER,20141105,85,87.9,85,86.5,647154
HINDDORROL,20141105,14,14.7,14,14.05,12287
HINDMOTORS,20141105,9.35,9.7,9.2,9.35,251315
HINDNATGLS,20141105,139,139,137,137,305
HINDOILEXP,20141105,57.7,58.5,50.75,51.45,3355097
HINDPETRO,20141105,543,552,540.85,546.3,2141837
HINDSYNTEX,20141105,10.95,10.95,10.95,10.95,300
HINDUJAFO,20141105,47.5,52,43.7,48.2,3336
HINDUJAVEN,20141105,314,318.4,310,313.65,42142
HINDUNILVR,20141105,739,750,738.1,747.75,746808
HINDZINC,20141105,169.5,170.8,167,168.7,1277450
HIRECT,20141105,65,65,57.65,62.35,37309
HITACHIHOM,20141105,677,689.9,656.05,667.5,229340
HITECHGEAR,20141105,201.5,203.95,198.2,201.2,18706
HITECHPLAS,20141105,103.75,104.7,102.6,103.55,4026
HMT,20141105,37.9,39.65,37.4,37.5,339330
HMVL,20141105,183.6,183.6,170.65,180.25,43250
HNGSNGBEES,20141105,2000,2000,1985,1985,39
HOCL,20141105,25.5,27.2,25.5,26.5,238588
HONAUT,20141105,5710,5743,5580,5656.45,1905
HONDAPOWER,20141105,847,859.9,820,829.55,21218
HOTELEELA,20141105,23.6,23.65,22.75,22.85,417815
HOTELRUGBY,20141105,6.55,6.55,6.5,6.55,7598
HOVS,20141105,184,187,175.3,178,327291
HSIL,20141105,381,388,378.2,382.9,76866
HTMEDIA,20141105,117.9,117.9,113.55,114,131844
HUBTOWN,20141105,121.65,126.9,118.1,119.7,111128
HYDROS&S,20141105,205.5,215.95,202,209.2,3898
IBIPL,20141105,3.65,3.85,3.65,3.75,1353745
IBPOW,20141105,12.5,12.95,12.3,12.35,1447950
IBREALEST,20141105,75.1,76.2,71.55,72.2,10039416
IBSEC,20141105,25.7,25.8,25.3,25.5,298468
IBULHSGFIN,20141105,450,481,445.35,469.8,4401281
IBWSL,20141105,16.4,17.5,16.4,17.3,571645
ICICIBANK,20141105,1655.5,1680,1646.25,1671.35,2988732
ICIL,20141105,184,210.5,176.55,203.1,326156
ICNX100,20141105,87.9,87.9,80.1,82.9,902
ICRA,20141105,2652.1,2770,2652.1,2698.75,1393
ICSA,20141105,4.2,4.35,4.05,4.1,59250
IDBI,20141105,72.6,73.35,70.85,71.3,2774399
IDBIGOLD,20141105,2500,2535,2455.05,2464.55,496
IDEA,20141105,162.5,166.25,159.6,163.6,4045585
IDFC,20141105,156,157.1,152.9,153.45,10016896
IFBAGRO,20141105,350.05,377,346,361.75,78119
IFBIND,20141105,421.9,429.95,414.15,418.7,154683
IFCI,20141105,38.35,40.9,38.05,39.8,18472736
IFGLREFRAC,20141105,195.2,201.9,190.9,192.35,46931
IGARASHI,20141105,310.55,314.9,301.6,312.5,83169
IGL,20141105,391,403.8,388,399.45,284627
IGOLD,20141105,2525,2533,2460,2464.85,947
IGPL,20141105,64,64,60.65,61.5,42868
IIFL,20141105,170.05,174.25,170.05,172.8,40118
IIFLNIFTY,20141105,842,859.35,842,855,57
IL&FSENGG,20141105,69.25,69.25,66,66.9,84868
IL&FSTRANS,20141105,198,199.35,190.8,192.75,171442
IMFA,20141105,232.55,240.5,228.05,229.15,4911
IMPAL,20141105,703.6,703.6,682,683.85,1778
IMPEXFERRO,20141105,3.05,3.95,3.05,3.7,43700
INDBANK,20141105,5.4,5.85,5.3,5.6,21041
INDHOTEL,20141105,105.2,109.6,105.2,108.6,1410668
INDIACEM,20141105,114.7,115.95,110,110.45,1508965
INDIAGLYCO,20141105,135.85,136.6,131,131.45,114708
INDIANB,20141105,167,170.1,166.75,169.45,156839
INDIANCARD,20141105,126,126.5,121.6,122.8,734
INDIANHUME,20141105,308,310.95,303,305.25,8387
INDLMETER,20141105,36.05,36.05,36.05,36.05,100
INDNIPPON,20141105,420.1,435,416.1,426.35,16740
INDOCO,20141105,313.7,321,308,310.3,127509
INDORAMA,20141105,24.8,24.95,23.95,24.45,88088
INDOSOLAR,20141105,6.3,6.75,5.65,6.65,1155464
INDOTECH,20141105,206.65,234.4,206.65,227.75,92266
INDOTHAI,20141105,17,17.9,17,17,498
INDOWIND,20141105,4.65,4.65,4.35,4.6,70839
INDRAMEDCO,20141105,50.8,54.05,50.5,52.35,211675
INDSWFTLAB,20141105,33.5,33.85,32.5,33.25,116392
INDSWFTLTD,20141105,8.4,8.4,8.05,8.05,2000
INDTERRAIN,20141105,414,430,406.15,422.15,6451
INDUSINDBK,20141105,710,726.3,705.5,722.35,917214
INFINITE,20141105,179.2,184.9,179.2,180.4,57914
INFODRIVE,20141105,4.45,4.45,4.35,4.35,11737
INFOMEDIA,20141105,3.6,3.6,3.3,3.4,10575
INFRABEES,20141105,329,335,327.5,330.75,11180
INFRATEL,20141105,308.7,309.75,283.6,291.4,3085730
INFY,20141105,4085,4154,4057,4124.8,1280135
INGERRAND,20141105,884.1,910,882.05,885.05,57216
INGVYSYABK,20141105,656,661.8,642,646.85,971397
INIFTY,20141105,83.05,89,83,83.99,1396
INNOIND,20141105,17,17.7,16.6,17,5274
INOXLEISUR,20141105,185,187.5,182,184.7,89127
INSECTICID,20141105,827.8,848,812,832.95,84894
INVENTURE,20141105,10.1,10.65,10,10.35,2447
IOB,20141105,59,59.25,57.9,58.2,2466796
IOC,20141105,368.95,375.5,367.55,369.3,1989471
IOLCP,20141105,60.2,61,59.7,60.1,27542
IPAPPM,20141105,300.55,304.6,300,301.05,31479
IPCALAB,20141105,725,725,630,669.1,2943669
IPRINGLTD,20141105,77,78.9,76,78.2,1214
IRB,20141105,259.8,263,252.25,255.55,3805622
ISFT,20141105,60,61.75,57,59.45,71792
ISMTLTD,20141105,20.25,20.25,19.05,19.65,44790
ITC,20141105,355.7,359.8,355.5,359.15,5061240
ITDCEM,20141105,490,499.9,478,480.85,5577
ITI,20141105,28.85,30.1,28.85,29.3,556625
IVC,20141105,22.1,22.25,20.1,20.3,372063
IVP,20141105,54.6,58,54.6,56.05,2631
IVRCLINFRA,20141105,20.75,21.4,19.5,19.7,4278674
J&KBANK,20141105,141.9,143.6,139.8,140.8,1138641
JAGRAN,20141105,133.7,135,131.15,134.1,177395
JAGSNPHARM,20141105,26.55,27.75,26,27,79898
JAIBALAJI,20141105,17,17.8,16.55,17.55,13327
JAICORPLTD,20141105,97,99.65,94.25,94.8,1449492
JAIHINDPRO,20141105,17.6,21,17.6,20.45,1262
JAMNAAUTO,20141105,131.65,139.9,131.6,136,20016
JAYAGROGN,20141105,153.55,153.6,149.1,150.05,12933
JAYBARMARU,20141105,172.35,173.05,165.1,166.95,31655
JAYNECOIND,20141105,10.2,11.35,10.2,11.35,91801
JAYSREETEA,20141105,102.45,103.5,98.5,98.8,361029
JBCHEPHARM,20141105,230.85,232.35,223.75,225.1,101456
JBFIND,20141105,150.4,155,150.15,151.45,77357
JBMA,20141105,289,289,275.1,279.45,19041
JCTEL,20141105,0.7,0.7,0.65,0.7,8000
JENSONICOL,20141105,5.05,5.2,5.05,5.05,50655
JETAIRWAYS,20141105,242.8,253.35,242.8,244.65,2215256
JHS,20141105,8.6,9.15,8.6,8.65,21832
JIKIND,20141105,1.1,1.1,1.1,1.1,18524
JINDALPHOT,20141105,200,211.5,200,204.7,3899
JINDALPOLY,20141105,305.5,314.95,300.25,307.3,139860
JINDALSAW,20141105,78.9,81.4,78.6,79.25,1509447
JINDALSTEL,20141105,172.7,173,160.8,162.5,9056937
JINDCOT,20141105,13.5,14.95,13.2,14.1,231127
JINDRILL,20141105,231.8,235,225,226.4,14115
JINDWORLD,20141105,111,119.9,102.95,115,2453
JISLDVREQS,20141105,60,60.95,57.75,58.1,26741
JISLJALEQS,20141105,91.3,92.3,85.75,86.65,3018047
JKCEMENT,20141105,668,668.9,622,633.6,272887
JKIL,20141105,323,330,320.2,328.45,7178
JKLAKSHMI,20141105,375.4,386.8,373.6,380.95,614403
JKPAPER,20141105,31,32,30.9,31.4,131989
JKTYRE,20141105,501,509,498.5,502.75,700739
JMCPROJECT,20141105,146,160.25,146,149.65,16450
JMFINANCIL,20141105,51.2,52,46.35,46.9,3636566
JMTAUTOLTD,20141105,118,127.15,118,125,2294
JOCIL,20141105,150,152.95,146,146.45,4511
JPASSOCIAT,20141105,33.1,34.35,32.45,32.85,51547960
JPINFRATEC,20141105,24.45,25,22.85,23.2,3138323
JPOLYINVST,20141105,127.05,134.9,126,130.3,5074
JPPOWER,20141105,14.4,15.95,14.3,14.7,21436198
JSL,20141105,34.9,35.85,34,34.25,124423
JSWENERGY,20141105,80.55,81.9,77.5,78.25,1150767
JSWHL,20141105,912,923.95,912,919,41811
JSWSTEEL,20141105,1254,1260.2,1225.25,1232.4,366735
JUBILANT,20141105,141,143.45,139,139.5,133376
JUBLFOOD,20141105,1260,1276.95,1249.6,1257.85,342462
JUBLINDS,20141105,88,88.1,79.5,79.95,13257
JUNIORBEES,20141105,180,180.59,178.05,178.76,42873
JUSTDIAL,20141105,1522,1540,1505,1516.2,219479
JVLAGRO,20141105,18.2,19,18.05,18.35,88902
JYOTHYLAB,20141105,253.9,268,235.1,241.6,1283613
JYOTISTRUC,20141105,48.15,48.15,46.2,46.75,791568
KABRAEXTRU,20141105,74.75,78.65,74.75,77.1,84259
KAJARIACER,20141105,601.85,604.95,587,589.9,131906
KAKATCEM,20141105,112,113.9,110.5,111.3,4391
KALINDEE,20141105,104.5,105.5,101.7,102.3,166185
KALPATPOWR,20141105,172.1,174.7,166.25,167.05,78904
KALYANIFRG,20141105,283.3,283.3,280,283.3,179
KAMATHOTEL,20141105,86,86,79.5,79.95,3339
KANANIIND,20141105,8.5,9.3,8.5,8.5,1000
KANORICHEM,20141105,44.3,44.95,42.4,42.7,112659
KANSAINER,20141105,1949,1949,1910.25,1918.05,16487
KARMAENG,20141105,20,20.9,16.35,18.5,1373
KARURKCP,20141105,52,54.7,52,52.85,2506
KARURVYSYA,20141105,548,558.7,546.85,550.15,149109
KAUSHALYA,20141105,6.75,6.8,6.25,6.8,26539
KAVVERITEL,20141105,18.2,18.2,17.8,18,3635
KBIL,20141105,3736,3736,3735,3735,2
KCP,20141105,51.1,55,51.1,54.35,146251
KCPSUGIND,20141105,20.8,21.25,19.9,20.2,236956
KEC,20141105,102.8,107,102,102.8,396767
KECL,20141105,35.65,36.95,34,35.15,37152
KEI,20141105,35.55,36.7,35,35.45,142988
KEMROCK,20141105,33.75,36.25,33.75,36.05,14725
KERNEX,20141105,64.4,64.45,60.65,62.25,30236
KESARENT,20141105,32,32.4,32,32.4,290
KESORAMIND,20141105,131,133.7,126.2,127.15,340935
KGL,20141105,1.3,1.3,1.25,1.3,221383
KHAITANELE,20141105,67,67.35,66.05,67.25,420
KICL,20141105,1200.1,1249.95,1200,1226.05,370
KIL,20141105,59.75,63,55.5,55.95,87882
KILITCH,20141105,27.8,27.8,26.55,26.75,3985
KIRIINDUS,20141105,126.8,132.05,126.8,128.35,44778
KIRLOSBROS,20141105,258.7,259.6,252.1,253,11247
KIRLOSENG,20141105,259.35,261.9,258,258,12079
KIRLOSIND,20141105,595.05,625.5,595.05,601.95,594
KITEX,20141105,507.75,556.95,504.2,547,571299
KKCL,20141105,1720,1739.9,1650,1674.05,2665
KLRF,20141105,23,23.1,22.1,23.05,10203
KMSUGAR,20141105,3.15,3.25,3.15,3.2,20316
KNRCON,20141105,300.8,300.8,293,296.4,12306
KOHINOOR,20141105,49.6,51.45,48.55,50.05,135328
KOKUYOCMLN,20141105,63.2,63.75,62,62.2,52611
KOLTEPATIL,20141105,192,194.5,187.25,189.05,98829
KOPRAN,20141105,63.3,63.3,60.95,61.25,292953
KOTAKBANK,20141105,1113,1140,1103.25,1128.2,922585
KOTAKGOLD,20141105,2438,2438,2399,2400.55,8252
KOTAKNIFTY,20141105,851.4,851.4,844.55,847,5751
KOTAKPSUBK,20141105,399.8,404.05,399.8,401.1,6093
KOTARISUG,20141105,8.4,9.05,8.4,8.9,39342
KOTHARIPET,20141105,12.85,12.85,12.45,12.8,11433
KOTHARIPRO,20141105,246,247.5,242.55,244.4,5776
KOVAI,20141105,462.05,462.05,462.05,462.05,939
KPIT,20141105,165,166.8,162,164.05,285589
KPRMILL,20141105,306.05,324,303,320.25,143231
KRBL,20141105,99.4,105.5,96.35,103.15,668248
KRISHNAENG,20141105,0.8,0.8,0.8,0.8,435
KRITIIND,20141105,9.15,9.15,8.9,8.95,1780
KSBPUMPS,20141105,542.45,546,535.55,542.15,3896
KSCL,20141105,933.15,948.95,926.1,941.3,176241
KSE,20141105,389,405,380.05,401.95,1420
KSERASERA,20141105,13.15,15.6,13,15.6,18886785
KSK,20141105,68.9,77.9,67.6,74.6,1672954
KSL,20141105,172.55,179,169.6,177.55,718057
KTIL,20141105,409.7,465.05,395,457.35,67403
KTKBANK,20141105,131.8,133.45,129.2,131.45,3186949
KWALITY,20141105,46.75,47.2,46.05,46.25,312259
L&TFH,20141105,72.55,72.8,70.8,71.15,3742063
LAKPRE,20141105,48,48.5,46,48.5,518
LAKSHMIEFL,20141105,15.05,15.6,14.8,15.05,43101
LAKSHMIMIL,20141105,2140,2170,2140,2150,27
LAKSHVILAS,20141105,78,80.65,77.45,80.1,2157927
LANCOIN,20141105,76.95,79.95,75.6,78.6,862118
LAOPALA,20141105,366,434.55,365,424.3,597563
LAXMIMACH,20141105,4188,4250,4153.25,4169.15,5963
LCCINFOTEC,20141105,0.4,0.4,0.4,0.4,20000
LGBBROSLTD,20141105,682.2,724.1,678.65,716.45,52283
LGBFORGE,20141105,4.6,4.9,4.55,4.8,241827
LIBERTSHOE,20141105,283.25,287.5,281,282.2,67691
LICHSGFIN,20141105,365,382.65,363,373.65,5374779
LINDEINDIA,20141105,422,438,402,434.2,27289
LIQUIDBEES,20141105,1000,1000.01,999.99,1000,261022
LITL,20141105,7.75,8.1,7.5,7.6,16971357
LLOYDELENG,20141105,171,177.7,171,175.1,354364
LML,20141105,9.3,9.3,8.8,9.05,171596
LOGIXMICRO,20141105,18.9,18.95,18.2,18.55,17087
LOKESHMACH,20141105,39.95,40,38.15,38.65,3581
LOTUSEYE,20141105,9.65,10.2,9.6,9.75,4480
LOVABLE,20141105,369.4,376.9,366.75,368.7,214534
LPDC,20141105,5.6,5.75,5.4,5.5,54544
LT,20141105,1660,1675.9,1654.7,1665.9,1613076
LUMAXAUTO,20141105,37.8,37.8,37.8,37.8,2810
LUMAXIND,20141105,377.9,412,363.6,393.55,71659
LUMAXTECH,20141105,259,272,255.1,263.4,23463
LUPIN,20141105,1364,1390,1359,1381.3,553093
LYKALABS,20141105,26.6,26.6,26.6,26.6,17705
LYPSAGEMS,20141105,70.5,71.6,67.3,68.4,24610
M&M,20141105,1271,1275.55,1244.15,1256.1,1286876
M&MFIN,20141105,305.05,310,302.35,305.05,840366
M100,20141105,12.7,12.9,12.35,12.37,105206
M50,20141105,79,81,79,79.6,8230
MAANALU,20141105,34,35.5,32.55,35.5,301
MADHAV,20141105,36,36.45,35.35,35.5,9088
MADHUCON,20141105,40.95,40.95,39.05,39.55,118769
MADRASFERT,20141105,19.1,20.9,19.1,20.3,158543
MAGMA,20141105,123.1,124.9,119.8,121.95,104360
MAGNUM,20141105,4.7,4.9,4.65,4.8,4831
MAHABANK,20141105,44.75,45.25,44.4,44.5,370379
MAHINDCIE,20141105,224.8,229.4,207.55,209.25,726673
MAHINDUGIN,20141105,574.95,587,531.05,536.85,297147
MAHLIFE,20141105,517,517,502.1,505.65,13069
MAHSCOOTER,20141105,989.95,989.95,930.05,930.85,1472
MAHSEAMLES,20141105,327.55,332,315.1,316.9,35966
MAITHANALL,20141105,178.5,194.55,178.4,193.55,9704
MAKE,20141105,595,597.3,575,578.15,48267
MALUPAPER,20141105,11.7,11.7,11.1,11.1,1170
MALWACOTT,20141105,11.85,11.85,11.85,11.85,150
MANAKSIA,20141105,112,114.4,107.3,113.1,181051
MANALIPETC,20141105,14.5,15.2,14.5,15,796112
MANAPPURAM,20141105,31.45,33.5,31.05,33.05,7566573
MANDHANA,20141105,250,258,248,248,14556
MANGALAM,20141105,17.55,18.2,17.5,17.75,12251
MANGCHEFER,20141105,86.5,86.5,83.25,83.7,20239
MANGLMCEM,20141105,298.35,310,291.35,304.1,350774
MANGTIMBER,20141105,10,10.6,9.75,10,1100
MANINDS,20141105,71.15,72.3,70.1,70.7,242966
MANINFRA,20141105,24.6,25.4,24.6,25,73296
MANJUSHREE,20141105,389.9,396,384.5,385.95,24757
MANUGRAPH,20141105,34,36,34,34.35,28723
MARALOVER,20141105,22.45,24.8,22.4,23.55,41243
MARG,20141105,14.8,14.8,14.8,14.8,4830
MARICO,20141105,308.4,312.45,298.95,301.1,1861734
MARKSANS,20141105,64.3,64.55,60.35,61.35,3052934
MARUTI,20141105,3295,3327.85,3280,3288.95,267172
MASTEK,20141105,266,269.9,263.3,263.9,83590
MAWANASUG,20141105,11.2,14.3,11.2,12.8,57276
MAX,20141105,370,404,360,397.05,1035803
MAXWELL,20141105,27.45,28.5,26.85,27.9,298202
MAYURUNIQ,20141105,457.25,457.55,441.15,450.2,12947
MBECL,20141105,94,95.95,91.75,91.85,24522
MBLINFRA,20141105,367.95,384.9,356.1,359.5,399512
MCDHOLDING,20141105,32.7,33.4,32.05,32.75,18738
MCDOWELL-N,20141105,2681,2724.9,2551.2,2579.9,473512
MCLEODRUSS,20141105,271.9,272.75,256.2,256.9,389624
MCX,20141105,840.9,875.9,834.5,870.85,1115720
MEGASOFT,20141105,8.6,8.75,8.25,8.65,22729
MEGH,20141105,30.2,30.35,28.45,28.75,3899342
MELSTAR,20141105,9.05,9.05,9.05,9.05,2005
MERCATOR,20141105,28.95,29.8,28.8,28.95,399964
MERCK,20141105,827,829,820,827.25,11052
METKORE,20141105,7.2,7.7,7.2,7.5,5095
MGOLD,20141105,2548,2548,2475,2482.65,307
MHRIL,20141105,287,290.95,280.75,281.45,118436
MIC,20141105,3.8,3.85,3.75,3.85,115152
MICROSEC,20141105,75,81,71,80,23544
MINDACORP,20141105,550,550,528,549.65,212
MINDAIND,20141105,542.1,555,534.85,538.6,8950
MINDTREE,20141105,1068.95,1100,1045,1079.9,526470
MIRCELECTR,20141105,8.35,8.4,8.25,8.4,133062
MIRZAINT,20141105,45.5,47.35,45.2,46.45,1442529
MMFL,20141105,484.05,504.8,484.05,495.5,57283
MMTC,20141105,71.45,72.65,70.65,71.6,1092693
MMWL,20141105,6.55,7,6.55,6.8,26242
MOHITIND,20141105,36.25,40.8,35.1,39.2,40536
MOIL,20141105,320,320,308,309.7,153449
MONNETISPA,20141105,86.4,87.8,85.3,85.9,156842
MONSANTO,20141105,2900,2950,2860,2896.75,54238
MORARJEE,20141105,53,54,50.25,50.3,27984
MOREPENLAB,20141105,13,13.3,12.6,13.2,936787
MOSERBAER,20141105,8.5,9.4,8.25,9,2751133
MOTHERSUMI,20141105,431.1,431.1,420,426.25,1221936
MOTILALOFS,20141105,224.45,224.45,218,223.15,9584
MOTOGENFIN,20141105,39.35,39.35,38.5,38.5,250
MPHASIS,20141105,405.1,410.7,401.2,402.35,79379
MPSLTD,20141105,711.25,775,711.25,733.65,72434
MRF,20141105,31555,32720,31555,32428.8,13324
MRO-TEK,20141105,11.15,11.5,11.15,11.2,9011
MRPL,20141105,59.45,60,58.7,58.75,469533
MSPL,20141105,20,20.8,19.5,20.55,95002
MTEDUCARE,20141105,136,136.6,134.15,135.5,56305
MTNL,20141105,30.9,32.1,30.6,31.05,3862763
MUDRA,20141105,13.2,13.2,12.75,12.85,15733
MUKANDENGG,20141105,36,37.45,35.75,36.75,10588
MUKANDLTD,20141105,44.4,45.85,43.15,44.15,97122
MUKTAARTS,20141105,31.4,31.7,30.8,31.65,1596
MUNJALAU,20141105,121,124.75,119.2,122.5,124889
MUNJALSHOW,20141105,233.2,252,227.05,234.4,666791
MURUDCERA,20141105,24,24.85,22.35,24.35,58233
MUTHOOTFIN,20141105,201,201,187.1,197.1,1074693
MVL,20141105,0.95,0.95,0.9,0.95,100946
MYSOREBANK,20141105,537.95,544.9,531.05,534.65,22624
N100,20141105,259,260,248.5,249.86,1648
NAGAROIL,20141105,4.6,4.75,4.5,4.7,135907
NAGREEKCAP,20141105,21.5,23.9,21.5,23.9,1502
NAGREEKEXP,20141105,29.8,30.5,28.6,30.25,13216
NAHARCAP,20141105,85.2,90.5,85.15,87.1,6089
NAHARINDUS,20141105,62.65,65.1,62.5,63.75,4690
NAHARPOLY,20141105,24.7,26.2,24.7,25.05,1018
NAHARSPING,20141105,110.85,113.7,103,110.1,47961
NAKODA,20141105,3.6,3.65,3.6,3.65,14544
NATCOPHARM,20141105,1435.1,1458.7,1400.2,1405.5,22354
NATHBIOGEN,20141105,124.45,137.4,124.4,137.4,21403
NATIONALUM,20141105,60.5,60.7,58.15,58.45,848438
NATNLSTEEL,20141105,21.6,23.6,21.6,22.3,6853
NAUKRI,20141105,853,909.9,853,877.1,255137
NAVINFLUOR,20141105,612,640,561.95,622,9410
NAVNETEDUL,20141105,104.75,104.75,101.25,102.1,56833
NBCC,20141105,882.65,908.35,872,884.55,1259432
NBVENTURES,20141105,207.2,216.5,207.2,211.6,16037
NCC,20141105,56.4,58.9,52.4,57.15,13139944
NCLIND,20141105,39,44.85,39,40.7,92410
NCOPPER,20141105,1.7,1.95,1.7,1.85,7802
NDL,20141105,44.5,45.5,44.05,44.1,69386
NDTV,20141105,116,117.75,113.1,113.85,156127
NECLIFE,20141105,37.7,41.95,37.05,41.4,2124193
NEHAINT,20141105,10.85,11,10.1,10.1,33082
NELCAST,20141105,34,34,33.5,33.8,9896
NELCO,20141105,99.35,101.7,97,98.1,371518
NEOCORP,20141105,28.25,29.05,28.25,29.05,106329
NEPCMICON,20141105,3.5,3.8,3.5,3.65,14061
NESCO,20141105,1260,1262,1234,1241.2,9953
NESTLEIND,20141105,6400,6400,6280.1,6353.55,16163
NET4,20141105,4,4.4,3.9,4.2,11055
NETWORK18,20141105,57.25,58.85,55.9,56.4,1435647
NEULANDLAB,20141105,467,467,435.65,437.2,29000
NEXTMEDIA,20141105,8,8.7,8,8.55,114565
NEYVELILIG,20141105,95.9,96.3,94.35,95.5,921481
NFL,20141105,36.4,39.4,36.15,38.3,1514422
NGCT,20141105,1.7,1.7,1.55,1.6,37906
NHPC,20141105,21.4,21.65,21.05,21.1,7496985
NIBL,20141105,21,22.3,20.55,20.75,16616
NICCO,20141105,0.8,0.85,0.8,0.85,2300
NIFTYBEES,20141105,844,847.2,842.25,843.99,39579
NIITLTD,20141105,51.2,53.8,50.4,52.45,1518047
NIITTECH,20141105,388,390.95,386,388.55,27760
NILKAMAL,20141105,362.15,382.25,360,375.45,54627
NIPPOBATRY,20141105,832.4,858,802.05,816.8,7217
NITCO,20141105,30,30.05,29.6,30.05,50175
NITESHEST,20141105,14.5,14.95,14.1,14.2,119148
NITINFIRE,20141105,63.05,63.15,60,60.35,526456
NITINSPIN,20141105,28.75,29.9,28,28.2,199407
NMDC,20141105,166,167.1,158.7,159.45,4877098
NOCIL,20141105,47.4,49.1,46.55,47,3884589
NOESISIND,20141105,0.65,0.65,0.65,0.65,250
NOIDATOLL,20141105,36.2,36.75,36,36.45,470153
NOL,20141105,51.9,51.9,46.15,50.45,65
NORBTEAEXP,20141105,6.25,6.25,5.9,5.9,1730
NRBBEARING,20141105,135.45,138,133.75,134.05,63829
NSIL,20141105,869.85,869.85,829.9,837.45,583
NTPC,20141105,147.65,148.9,144.8,145.25,3350085
NUCLEUS,20141105,217,217,208.6,210.55,66078
NUTEK,20141105,0.7,0.7,0.65,0.65,94922
OBEROIRLTY,20141105,249,249,222.1,242.3,241454
OCL,20141105,316,321.85,313,315.3,29111
OFSS,20141105,3405,3408.85,3372.1,3394.8,36341
OIL,20141105,631.4,637.9,618.1,621.7,944270
OILCOUNTUB,20141105,41.55,42.75,40.4,40.65,38754
OISL,20141105,26,26,24,24.6,14152
OMAXAUTO,20141105,57,59.4,56.5,58.3,45393
OMAXE,20141105,135,135.65,132.7,132.9,430930
OMKARCHEM,20141105,143.15,143.8,139,143.15,87590
OMMETALS,20141105,28.2,28.35,27,27.2,58062
OMNITECH,20141105,11,11.45,10.85,10.95,7306
ONELIFECAP,20141105,204.65,206.95,197,198.65,100627
ONGC,20141105,406.25,407.6,400.1,403.6,4788795
ONMOBILE,20141105,48,51.5,48,51.5,4205837
ONWARDTEC,20141105,49.5,53.9,49.5,50,8226
OPTOCIRCUI,20141105,22.5,23.9,22.35,23.2,6883124
ORBITCORP,20141105,17.9,18.4,17.5,17.65,1212073
ORBTEXP,20141105,330,334,310.3,317.75,27407
ORCHIDCHEM,20141105,77.95,79.65,76.6,76.95,1001112
ORIENTABRA,20141105,21.6,23.1,21.6,22.7,71757
ORIENTBANK,20141105,285.95,289.9,279.2,286,1902398
ORIENTBELL,20141105,120.25,121.7,109.5,111.45,65940
ORIENTCEM,20141105,147.7,152,141,148.55,379140
ORIENTHOT,20141105,26,26,22.1,22.5,11919
ORIENTLTD,20141105,110.5,116,106.05,110.95,5773
ORIENTPPR,20141105,31.15,32.25,30.5,31.25,521223
ORIENTREF,20141105,100,105.35,99.1,100.05,97715
ORISSAMINE,20141105,3588,3609.6,3463,3485.5,3946
OSWALMIN,20141105,20.7,21.7,19.9,20.6,561
OUDHSUG,20141105,19.3,22,19.3,20.15,15005
PAEL,20141105,11.65,11.65,11.35,11.4,2467
PAGEIND,20141105,8998.7,8998.7,8790.05,8842.1,12628
PALRED,20141105,16.35,16.55,16,16.15,5691
PANACEABIO,20141105,165,167.05,160.65,164.4,98615
PANAMAPET,20141105,57.5,60.45,57.5,60,9139
PANASONIC,20141105,264.5,274.95,263,263.7,34002
PANCARBON,20141105,275,279.8,263.55,265.8,13691
PANCHSHEEL,20141105,31,31.2,31,31,175
PANORAMUNI,20141105,13.5,13.75,13.2,13.35,14871
PAPERPROD,20141105,180.9,187.7,179.35,185.3,121037
PARABDRUGS,20141105,12.45,13.65,12.4,13.65,80241
PARACABLES,20141105,2.7,2.8,2.7,2.8,47746
PARASPETRO,20141105,0.35,0.4,0.3,0.35,23101
PARRYSUGAR,20141105,22.7,22.7,21.95,21.95,177
PARSVNATH,20141105,21.4,21.85,20.85,21,714911
PATELENG,20141105,108.1,111.05,105.1,105.9,799582
PATINTLOG,20141105,74.1,78.5,74,76.4,167655
PATSPINLTD,20141105,9,9.25,9,9.25,1900
PBAINFRA,20141105,20,20.1,19,19.7,3405
PCJEWELLER,20141105,237,246.5,233,236.5,418094
PDPL,20141105,29.5,29.5,28.05,28.6,7410
PDSMFL,20141105,166,166,166,166,102
PDUMJEIND,20141105,11.85,11.85,10.95,11.45,2900
PDUMJEPULP,20141105,14.7,15.7,14.7,15.45,6935
PEARLPOLY,20141105,17.25,17.25,16.6,16.6,8628
PEL,20141105,796.3,810,793.55,800.15,247469
PENIND,20141105,61,61.75,59.5,60.1,842037
PENINLAND,20141105,35.5,36,34,34.15,548361
PERIATEA,20141105,133,135,131.2,132.3,1213
PERSISTENT,20141105,1328,1328.7,1285,1292.3,127101
PETRONENGG,20141105,147.65,147.7,135.1,137.5,2494
PETRONET,20141105,200.4,202.15,197.1,201.05,1412253
PFC,20141105,279.6,288.5,279.6,283.05,3623694
PFIZER,20141105,1699.3,1720,1670,1704.2,25171
PFOCUS,20141105,49.15,49.8,49.15,49.4,233654
PFRL,20141105,124.55,126,120.6,122.2,5755
PFS,20141105,50.25,52.1,49.6,51.75,4302718
PGEL,20141105,92.05,92.05,87.15,88.45,2207
PGHH,20141105,5451.4,5671.95,5451.4,5613.35,5841
PGIL,20141105,225,228,223,223.95,4225
PHILIPCARB,20141105,117,119.5,114.2,116.05,187545
PHOENIXLL,20141105,131,138.8,127.8,130.55,52865
PHOENIXLTD,20141105,378,379,364.1,377,120080
PIDILITIND,20141105,408.9,416,399.1,400.85,345351
PIIND,20141105,463.85,465,428,434.55,125154
PILANIINV,20141105,1469.9,1475,1455,1468.65,709
PILIND,20141105,18.5,19,18.15,18.75,29558
PIONDIST,20141105,39.5,39.5,39.5,39.5,3914
PIONEEREMB,20141105,11,11.2,10.3,11.2,718
PIPAVAVDOC,20141105,40.35,40.75,39.65,39.85,1508251
PIRPHYTO,20141105,35.15,36.7,35,35,15567
PITTILAM,20141105,60.4,60.4,57.35,57.85,54588
PLASTIBLEN,20141105,288.8,305,285,297.3,105943
PLETHICO,20141105,42.55,42.55,39.9,40.2,66326
PNB,20141105,948.9,960.4,944.1,949.85,754276
PNBGILTS,20141105,25.25,25.4,24.95,25.2,595169
PNC,20141105,17.65,18.4,17.65,18.2,5570
POCHIRAJU,20141105,33.6,35.65,33.6,35.05,63967
POLARIS,20141105,208,210.7,201.15,202.6,383040
POLYMED,20141105,827,870.25,827,849.4,37385
POLYPLEX,20141105,254.2,259.8,254.2,256.35,58207
PONDYOXIDE,20141105,38.4,39.25,37.05,39,19201
PONNIERODE,20141105,165,165.9,152.95,159.8,155
POWERGRID,20141105,144.7,145.9,142.05,142.45,2980616
PPAP,20141105,124.8,127.6,120.95,125.05,18790
PRADIP,20141105,2.75,2.75,2.5,2.65,129798
PRAENG,20141105,10.95,10.95,10.1,10.3,52094
PRAJIND,20141105,66.1,71.5,65.3,69.9,3450388
PRAKASH,20141105,57.65,62.85,57.65,62.25,658062
PRAKASHCON,20141105,2.55,2.55,2.55,2.55,7901
PRAKASHSTL,20141105,118.05,118.35,113,117.95,10872
PRATIBHA,20141105,54.5,55.95,53.5,53.7,166998
PRECOT,20141105,69,72,66.85,71.4,730
PRECWIRE,20141105,137.95,142,136,136.75,41593
PREMIER,20141105,64,64.1,62.5,63.65,13146
PRESSMN,20141105,20.5,22,19,19.95,36146
PRESTIGE,20141105,236,236.5,232.35,234.8,396443
PRICOL,20141105,56.95,58.5,55.75,56,278425
PRIMESECU,20141105,6.15,6.35,6,6.15,2466
PRISMCEM,20141105,76.45,81.3,75.2,76.9,742990
PRITHVI,20141105,4.2,4.3,4,4.25,18569
PRITHVISOF,20141105,23.95,25,23,24.6,718
PROVOGE,20141105,8.65,9.3,8.65,8.9,112319
PROZONINTU,20141105,18.2,18.3,17.5,18,39262
PSB,20141105,60.2,60.5,59.25,59.5,231785
PSL,20141105,18.6,19.75,18.3,18.75,209464
PSUBNKBEES,20141105,411,419,411,417.34,3908
PTC,20141105,94,95,91.55,91.9,966915
PTL,20141105,44.6,46.3,44.6,45.15,10778
PUNJABCHEM,20141105,122,123.85,118.1,119.45,4564
PUNJLLOYD,20141105,41.5,42.25,39.35,39.55,1882186
PURVA,20141105,106.7,106.7,102.55,103.1,43991
PVP,20141105,9.6,10.15,9.55,9.65,454142
PVR,20141105,686.35,712,685.5,687.45,45645
QGOLDHALF,20141105,1218,1249,1176.25,1194.3,2242
QNIFTY,20141105,873.2,873.2,871.5,871.5,56
QUINTEGRA,20141105,1.5,1.5,1.5,1.5,10000
RADAAN,20141105,0.95,0.95,0.95,0.95,2000
RADICO,20141105,91.8,92.5,89,89.5,334166
RAIN,20141105,50.75,53.55,50.75,52.95,1120233
RAINBOWPAP,20141105,78.3,79.2,76.85,77.2,55750
RAIREKMOH,20141105,123,128.5,111.1,115.65,47382
RAJESHEXPO,20141105,141,149.8,141,147.9,181639
RAJOIL,20141105,1.9,1.9,1.8,1.8,56511
RAJPALAYAM,20141105,345,345,335,342.1,3001
RAJRAYON,20141105,0.45,0.5,0.45,0.5,4025
RAJSREESUG,20141105,26.9,26.9,25.15,26.5,7325
RAJTV,20141105,125.6,125.6,122.65,123.75,380360
RAJVIR,20141105,70,72.5,66.3,67.1,2175
RALLIS,20141105,230,232.25,223.9,225.7,174976
RAMANEWS,20141105,7.8,8.15,7.7,7.85,45540
RAMCOCEM,20141105,332.25,354.9,332.25,348.25,567831
RAMCOIND,20141105,70.25,84.3,70.25,84.15,1673998
RAMCOSYS,20141105,418.05,438.7,418.05,430.85,16515
RAMKY,20141105,64.2,66,60.05,61.35,76586
RAMSARUP,20141105,2.15,2.25,2.15,2.25,2680
RANASUG,20141105,3.35,3.5,3.05,3.35,252698
RANBAXY,20141105,643,663.7,643,654.85,1500843
RANEENGINE,20141105,475.5,508,475.1,503.8,516
RANEHOLDIN,20141105,552,578.5,552,572.45,2306
RASOYPR,20141105,7,7.05,6.9,6.95,4830504
RATNAMANI,20141105,474.9,479,466.05,473.85,26058
RAYMOND,20141105,462,470.05,460.2,461.15,185714
RBL,20141105,289,289,278.95,279.55,5438
RCF,20141105,64.1,68,64.1,66.65,9644489
RCOM,20141105,109.1,110.25,105.55,106.35,4121208
RECLTD,20141105,300.2,306.25,299.15,303.05,1897776
REDINGTON,20141105,98.4,102.15,96.3,96.7,284374
REFEX,20141105,6,7,6,6.85,1609
REGENCERAM,20141105,4.7,4.8,4.5,4.5,2907
REIAGROLTD,20141105,2.5,2.55,2.45,2.55,1182640
REISIXTEN,20141105,0.3,0.35,0.3,0.35,176319
RELAXO,20141105,531.95,531.95,498.65,520.15,69989
RELBANK,20141105,1830,1900,1830,1859.23,86
RELCAPITAL,20141105,492.7,498.3,480.55,482.1,3085255
RELCONS,20141105,40.19,40.19,30.85,30.87,1060
RELGOLD,20141105,2368,2368,2343,2357.95,5057
RELGRNIFTY,20141105,800,889.99,800,847,100
RELIANCE,20141105,1002,1008.5,988.4,991.3,3595614
RELIGARE,20141105,338,341,331,335.6,58770
RELIGAREGO,20141105,2514,2515,2450,2455.45,219
RELINFRA,20141105,653,656.6,629.35,632.05,2247798
RELNIFTY,20141105,85,87,83.1,83.1,111
REMSONSIND,20141105,35.25,35.25,35.25,35.25,400
RENUKA,20141105,17.7,18.5,17.6,17.95,5658145
REPCOHOME,20141105,485,494.95,482,490.95,60177
REPRO,20141105,252,255.5,236,239.85,24609
RESPONIND,20141105,94,96.85,93,95.75,53864
REVATHI,20141105,351,351,337.1,344,472
RICOAUTO,20141105,46.25,48.2,45.35,45.9,1803564
RIIL,20141105,550,559.9,538.5,542.65,342399
RJL,20141105,60.5,61.85,60.5,61,3059
RKDL,20141105,6.1,6.5,6.1,6.5,24868
RKFORGE,20141105,274.9,280,262,278.1,112602
RMCL,20141105,35,35.9,34.7,35.45,28485
RML,20141105,455,500,455,488.1,19819
RMMIL,20141105,1.65,1.65,1.55,1.65,48247
ROHITFERRO,20141105,9.8,10.6,9.8,10.35,136746
ROHLTD,20141105,42.6,44.9,42.6,43.4,9187
ROLTA,20141105,110.25,111.65,109.05,109.25,597526
ROSSELLIND,20141105,72,74,71.35,73.55,2341
RPGLIFE,20141105,102,102,97,97.55,10811
RPOWER,20141105,79.7,80.75,76,76.45,9170052
RPPINFRA,20141105,120.9,123.8,120.05,120.9,24644
RSSOFTWARE,20141105,658.5,678.9,648.95,667.55,387366
RSWM,20141105,184.5,187.9,183.5,186,39828
RSYSTEMS,20141105,63.05,65.95,61.5,63.1,54100
RUBYMILLS,20141105,278,280,272.6,279.1,1091
RUCHINFRA,20141105,12.3,12.3,12.1,12.3,7535
RUCHIRA,20141105,21.5,25,21.5,24.2,66339
RUCHISOYA,20141105,39.5,41.15,38.5,39.6,683433
RUPA,20141105,227.95,229.85,224.8,229.6,2821
RUSHIL,20141105,47.35,47.75,46.3,47,26596
SABERORGAN,20141105,191,197,190.05,196.3,9866
SABTN,20141105,145,156.95,142.2,151.15,23342
SADBHAV,20141105,240.9,243,235.2,239.95,891606
SAGCEM,20141105,345,351,342,343.55,2980
SAHPETRO,20141105,28.7,30.45,28.2,30.15,192042
SAIL,20141105,86.8,87.8,84.1,84.5,3998703
SAKHTISUG,20141105,17,17.3,16.05,16.8,53323
SAKSOFT,20141105,164,169,163.3,168.3,4264
SAKTHIFIN,20141105,18.95,19.1,18.25,18.55,8769
SAKUMA,20141105,22.15,23.5,22.15,23.5,2113
SALORAINTL,20141105,42.9,42.9,39,39.55,730
SALSTEEL,20141105,2.45,2.65,2.45,2.65,6064
SAMINDUS,20141105,12.05,12.05,12.05,12.05,2
SAMTEL,20141105,1.85,1.9,1.85,1.9,5209
SANDESH,20141105,440.15,458,423.9,446.2,8530
SANGAMIND,20141105,83,83.55,80.35,81.45,12164
SANGHIIND,20141105,56.25,59,56.25,57.9,581747
SANGHVIFOR,20141105,37,37.5,36,37,3888
SANGHVIMOV,20141105,161,171,161,170.15,28644
SANOFI,20141105,3360,3480,3350.05,3394.6,82454
SANWARIA,20141105,8.8,8.95,8.5,8.6,118582
SARDAEN,20141105,234,237.35,230.1,237.35,116866
SAREGAMA,20141105,175,183,169.15,176.2,114027
SARLAPOLY,20141105,424.2,435,408.1,427.75,8817
SASKEN,20141105,238.6,243.5,238,239.5,53485
SATHAISPAT,20141105,45.75,46,42.7,44,5106
SAVERA,20141105,42.6,44.05,42.6,44,3233
SBBJ,20141105,573.8,575,563,571.6,24595
SBIGETS,20141105,2487,2487,2412,2422.05,13762
SBIN,20141105,2733,2799.8,2724.05,2781.9,2660510
SBT,20141105,425,428,421.05,426.25,38173
SCHNEIDER,20141105,150.6,158,149.4,153.2,133864
SCI,20141105,60.95,62.9,60.6,61.5,907479
SDBL,20141105,219.5,220.15,216.1,219.75,21176
SEAMECLTD,20141105,132.2,135.05,131,131.25,31007
SEINV,20141105,300,304,296.3,302.15,12111
SELAN,20141105,484.5,490,469,470.95,33256
SELMCL,20141105,4.9,4.9,4.65,4.75,389740
SEPOWER,20141105,5.8,5.9,5.4,5.75,6078
SERVALL,20141105,2.95,2.95,2.85,2.85,1900
SESHAPAPER,20141105,221,221.5,213,215.75,1220
SEZAL,20141105,5.35,5.85,5.35,5.85,1805
SFCL,20141105,72.15,72.15,68,70.4,20108
SGJHL,20141105,26.65,28,26.65,27.4,42393
SGL,20141105,1.6,1.6,1.6,1.6,100
SHAHALLOYS,20141105,6.65,6.65,6.65,6.65,593
SHAKTIPUMP,20141105,225.05,229.5,217.45,224.65,56923
SHALPAINTS,20141105,163,170.8,160.35,164.65,231583
SHANTIGEAR,20141105,120.2,121.1,118,118.2,25802
SHARDACROP,20141105,283.4,289,257.5,260.6,2697825
SHARIABEES,20141105,182,182,182,182,8
SHARONBIO,20141105,63.25,67.4,62.5,67.15,836443
SHASUNPHAR,20141105,201,203,198,199.8,134310
SHEMAROO,20141105,162.5,166,160.2,161.2,49138
SHILPAMED,20141105,549.95,549.95,520.25,542.2,7810
SHILPI,20141105,45.9,45.9,45.9,45.9,20831
SHIRPUR-G,20141105,88.65,88.65,82.85,85.9,17118
SHIV-VANI,20141105,8.6,8.85,8.6,8.8,94436
SHIVAMAUTO,20141105,74.5,74.5,71.9,72.2,48641
SHIVTEX,20141105,36.2,39.3,36.2,38.8,9396
SHLAKSHMI,20141105,5.2,5.45,4.95,5.2,78789
SHOPERSTOP,20141105,532,554.8,486,493,923026
SHREECEM,20141105,9045.1,9190,9045.1,9091.75,14367
SHREERAMA,20141105,7.3,7.3,7,7,30106
SHRENUJ,20141105,55.35,58,54.5,55.55,51738
SHREYANIND,20141105,32,36.05,32,35,628
SHREYAS,20141105,88.8,93,84.5,90.35,24624
SHRIASTER,20141105,7.2,7.8,7.2,7.3,612
SHRIRAMCIT,20141105,1675,1805,1675,1799.55,6149
SHRIRAMEPC,20141105,39.9,41.45,36.65,39.65,128622
SHYAMTEL,20141105,36,36,33.2,35.4,7696
SICAGEN,20141105,17.5,18.9,17.5,17.95,54799
SICAL,20141105,126.5,128.45,125.05,128.45,45118
SIEMENS,20141105,878,885,868.45,880.15,194899
SIGNETIND,20141105,268,295,259.95,289.75,11930
SIL,20141105,17.15,17.2,16.4,16.4,6553
SILINV,20141105,76.3,76.3,76.25,76.25,300
SIMBHSUGAR,20141105,14.2,14.5,13.75,14,3177
SIMPLEX,20141105,54,56.4,54,56.4,9846
SIMPLEXCAS,20141105,43.3,43.3,43.3,43.3,25
SIMPLEXINF,20141105,296.5,302,285.25,289.25,35996
SINTEX,20141105,100.5,103.2,97.15,97.6,9973534
SIRPAPER,20141105,15.1,16.5,15.1,16.5,1932
SITASHREE,20141105,9.6,10.25,9.6,10.1,1958
SITICABLE,20141105,25.7,26.4,25.45,25.7,322290
SIYSIL,20141105,764.9,776,759.5,764.3,4835
SJVN,20141105,24,24.3,23.65,23.8,1263067
SKFINDIA,20141105,1251.9,1261,1224.3,1255.5,62685
SKIL,20141105,29.45,32.1,29.3,31.75,147570
SKMEGGPROD,20141105,89.45,89.45,89.45,89.45,20261
SKSMICRO,20141105,355.5,362,347,350.1,4118476
SKUMARSYNF,20141105,4.45,5.1,4.45,4.85,1846977
SMARTLINK,20141105,90,92.45,87.1,88.3,88172
SMLISUZU,20141105,1050.05,1059.45,985.95,991.65,53100
SMPL,20141105,3.15,3.4,3.15,3.4,57771
SMSPHARMA,20141105,508,527.95,503.9,509,5681
SNOWMAN,20141105,100,101.8,98,98.45,1135967
SOBHA,20141105,428.4,447,428.4,445.85,744891
SOLARINDS,20141105,2550,2608,2550,2595.4,1097
SOMANYCERA,20141105,314,321.45,310.1,310.75,8420
SOMATEX,20141105,3.95,3.95,3.95,3.95,200
SONASTEER,20141105,61.85,61.95,59.1,60.65,402406
SONATSOFTW,20141105,139.1,142.45,139.1,139.6,201159
SOTL,20141105,714.65,714.65,701,704.2,6828
SOUISPAT,20141105,0.4,0.45,0.35,0.35,6304871
SOUTHBANK,20141105,28.25,28.65,27.9,28.25,2678066
SPARC,20141105,198.9,200.5,186,190.5,534888
SPECIALITY,20141105,164.55,178.85,164,172.1,114572
SPENTEX,20141105,5.45,5.85,5.45,5.8,2856
SPIC,20141105,26.25,27.5,26.05,27.1,1852053
SPICEMOBI,20141105,29,29.95,28.35,28.7,8966
SPLIL,20141105,9.85,10.45,9.85,9.9,3301
SPMLINFRA,20141105,80.2,84,80.2,81.95,9467
SPYL,20141105,1.75,1.75,1.6,1.65,31060
SQSBFSI,20141105,605.05,625,600,612.1,9708
SREEL,20141105,255,260,255,257.6,1808
SREINFRA,20141105,48.5,49.8,48.05,48.45,1119787
SRF,20141105,864.95,882.9,845,849.75,371542
SRGINFOTEC,20141105,0.35,0.45,0.35,0.4,6891
SRHHYPOLTD,20141105,56.95,58.75,56.95,57.8,1674
SRSLTD,20141105,25.65,27,25.4,25.65,213263
SRTRANSFIN,20141105,933,964,933,948.25,1015958
SSLT,20141105,263.9,263.9,250,250.85,4703921
SSWL,20141105,305,320,300.75,311.05,154645
STAR,20141105,676.85,677.5,666,668.45,94965
STARPAPER,20141105,11.75,11.8,11,11.8,11450
STCINDIA,20141105,205.05,211.8,203.15,206.95,192015
STEL,20141105,27.3,28.45,27.3,28.3,3663
STERLINBIO,20141105,9.3,9.45,8.6,8.75,248964
STERTOOLS,20141105,458,465,400,415.9,110379
STINDIA,20141105,7.15,7.15,6.6,6.6,212
STOREONE,20141105,42.15,43.95,40.9,41.55,20348
STRTECH,20141105,69.65,70.75,68.55,68.8,518792
STYABS,20141105,631.6,675,631.6,645.35,45216
SUBEX,20141105,9.8,10.05,9.55,9.7,757841
SUBROS,20141105,75,75.2,69.6,70.55,191398
SUDAR,20141105,39.85,39.85,38.65,39.1,75036
SUDARSCHEM,20141105,88.55,91.4,88,89,20919
SUJANATWR,20141105,14.55,14.85,14.55,14.85,29470
SUJANAUNI,20141105,2.3,2.3,2.3,2.3,52935
SUMEETINDS,20141105,14.9,15.1,14.85,14.95,21560
SUMMITSEC,20141105,286,295,284,284.95,2401
SUNCLAYLTD,20141105,1659,1659,1601.3,1620,885
SUNDARAM,20141105,2.15,2.15,2,2,879067
SUNDARMFIN,20141105,1337.95,1375,1325,1355.4,38201
SUNDRMBRAK,20141105,287,287,270.2,278.1,805
SUNDRMFAST,20141105,162.4,162.9,152.5,157.55,265277
SUNFLAG,20141105,27.3,29.05,27.3,28.75,33552
SUNILHITEC,20141105,168,180,164.05,177.35,257537
SUNPHARMA,20141105,858.5,878.25,858,871.5,2418354
SUNTECK,20141105,300,329.95,299.8,302.85,25554
SUNTV,20141105,331,334.75,328.2,331.1,361770
SUPER,20141105,329.95,330,312,320.9,733
SUPERHOUSE,20141105,253.5,253.5,242.1,252.15,20600
SUPERSPIN,20141105,7.45,7.45,7.05,7.25,13175
SUPPETRO,20141105,78.55,80.55,78.05,78.2,24585
SUPRAJIT,20141105,123.5,125.75,120.2,122.5,77486
SUPREMEIND,20141105,607.95,608.95,599.15,606.55,16296
SUPREMEINF,20141105,354.8,354.8,337,339.85,4677
SUPREMETEX,20141105,16.15,17.85,16.15,17.85,224328
SURANACORP,20141105,16.5,17.4,16.2,16.5,1204
SURANAT&P,20141105,42.4,47.9,40.25,44.3,3574
SURANAVEL,20141105,101.5,101.5,95.2,96.65,6332
SURYAJYOTI,20141105,9.55,10.1,9.1,9.95,52702
SURYALAXMI,20141105,113.3,116.6,113.3,115.4,10283
SURYAROSNI,20141105,99.4,99.6,96.6,97.2,44844
SUTLEJTEX,20141105,357.9,357.9,344.25,348.65,16533
SUVEN,20141105,226.2,229.7,221.3,222.9,879744
SUZLON,20141105,13.55,14.05,13.45,14,22565724
SWANENERGY,20141105,55.65,55.8,55.15,55.4,498340
SWARAJENG,20141105,984,990.05,953.3,964.2,8469
SWELECTES,20141105,428.95,432.95,411.6,425.65,14215
SYMPHONY,20141105,1952.45,1967,1919,1931.8,101248
SYNCOM,20141105,6.35,6.95,6.35,6.95,331332
SYNDIBANK,20141105,130.95,131.7,125.8,127.65,1910106
TAINWALCHM,20141105,27.5,27.8,27.45,27.5,27837
TAJGVK,20141105,101,104.5,101,102.6,16700
TAKE,20141105,39.05,40.8,39.05,39.75,24636
TALBROAUTO,20141105,109.45,111.7,107.25,107.65,30766
TALWALKARS,20141105,203,228,203,223.2,451360
TANFACIND,20141105,16.2,17,15.6,16.1,1970
TANLA,20141105,13.6,14.7,13.6,14.7,379210
TANTIACONS,20141105,22.1,22.95,22.1,22.7,2695
TARAJEWELS,20141105,94.05,98,91.1,92.25,14011
TARAPUR,20141105,7.8,8.2,7.8,8.05,3699
TARMAT,20141105,24.5,24.5,24.5,24.5,250
TATACHEM,20141105,418.7,421.05,411.85,414.35,733697
TATACOFFEE,20141105,923.05,933,918.15,921.15,37698
TATACOMM,20141105,412.1,419,408.05,411.6,1017793
TATAELXSI,20141105,621,627.25,615.4,618.75,224807
TATAGLOBAL,20141105,164.8,165,160.45,161.65,2428509
TATAINVEST,20141105,568,573.55,563.2,567.4,18996
TATAMETALI,20141105,158.8,163.25,156.35,157.35,797977
TATAMOTORS,20141105,529,539.8,521.25,536,6515021
TATAMTRDVR,20141105,331,331.3,320.2,321.9,3298594
TATAPOWER,20141105,94.1,94.9,90.5,91.8,5144626
TATASPONGE,20141105,722.5,730,712,714.55,293858
TATASTEEL,20141105,491,492.4,477,478.1,3431914
TBZ,20141105,160,165.5,158.3,161.05,123625
TCI,20141105,239,244.8,234.2,235.4,113712
TCIDEVELOP,20141105,270.05,342.15,270.05,335.8,4025
TCIFINANCE,20141105,34.7,34.7,32.1,32.3,1824
TCS,20141105,2638,2638,2590,2599.5,1155321
TDPOWERSYS,20141105,361.95,387.2,354.1,373.7,31252
TECHIN,20141105,7.6,7.6,7.3,7.6,20538
TECHM,20141105,2570.15,2646.9,2532.75,2610.6,817071
TECHNO,20141105,284.9,284.9,279,280.8,3785
TECHNOFAB,20141105,125.7,139.85,125.3,139.45,13574
TECPRO,20141105,14.15,14.15,14.15,14.15,3327
TEXINFRA,20141105,43.7,44.2,42.05,42.85,152084
TEXMOPIPES,20141105,18.1,19.35,17.8,18.45,408014
TEXRAIL,20141105,100,101.3,98,98.75,887792
TFCILTD,20141105,48.95,51.65,47.55,50.25,1273044
TFL,20141105,6.85,7.35,6.7,6.85,2267
TGBHOTELS,20141105,64.9,64.9,57.2,58,2516
THANGAMAYL,20141105,173.15,175,169.05,171,916
THEBYKE,20141105,165.15,165.7,162.95,163.85,125783
THEMISMED,20141105,146.3,146.3,146.3,146.3,12783
THERMAX,20141105,989.95,989.95,942,945.55,235702
THIRUSUGAR,20141105,43.2,44.7,42.3,44,9204
THOMASCOOK,20141105,167.5,170.95,167.05,168.8,526519
THOMASCOTT,20141105,8.85,8.85,8.85,8.85,1968
TI,20141105,36.2,37,35.2,35.35,952820
TIDEWATER,20141105,16100,16100,15449,15506.5,2993
TIIL,20141105,207.8,208,199.75,201.75,21342
TIJARIA,20141105,3.85,3.9,3.4,3.9,23088
TIL,20141105,363.05,373.75,362.05,370.55,28763
TIMBOR,20141105,5.45,5.65,5.4,5.65,4992
TIMESGTY,20141105,32.25,33.3,32.25,33.3,600
TIMETECHNO,20141105,48.7,49.7,48.05,48.5,279973
TIMKEN,20141105,417.25,420.1,408.25,410.7,87958
TINPLATE,20141105,75,77.9,75,75.95,406098
TIPSINDLTD,20141105,57.5,57.5,52.6,55.35,4377
TIRUMALCHM,20141105,110,112.4,105.35,107.75,111285
TITAN,20141105,385.95,387.65,373.2,375.2,1702698
TNPETRO,20141105,15.15,15.35,14.25,14.45,77650
TNPL,20141105,141.65,142.05,140,140.3,38115
TNTELE,20141105,5,5,4.9,4.9,2011
TODAYS,20141105,2.7,2.8,2.7,2.8,1710
TOKYOPLAST,20141105,34.95,36.2,31.55,35.35,27558
TORNTPHARM,20141105,919.4,934,913,920.95,75964
TORNTPOWER,20141105,165.2,167.2,163.25,163.85,789587
TREEHOUSE,20141105,454.1,456.55,438,444.85,111759
TRENT,20141105,1350,1384,1326,1349.9,54403
TRF,20141105,330,342,324,326.45,234651
TRICOM,20141105,1.2,1.2,1.2,1.2,11300
TRIDENT,20141105,33,33.7,32.35,32.65,585826
TRIGYN,20141105,48.1,49.4,46.5,46.65,63024
TRIL,20141105,163.5,168,161.05,162.25,12249
TRITURBINE,20141105,89.2,92.9,89.1,90.45,340477
TRIVENI,20141105,23.25,24.95,23.25,23.9,163562
TTKHEALTH,20141105,770,775,750,758.55,9041
TTKPRESTIG,20141105,3900,3920.5,3877,3894.2,4522
TTL,20141105,51.95,60.6,51,57.45,418406
TTML,20141105,9.5,10.05,9.4,9.7,3121825
TUBEINVEST,20141105,353,353.8,338,339.5,196162
TULSI,20141105,4.45,4.85,4.45,4.8,31690
TV18BRDCST,20141105,29.55,29.9,29.4,29.55,6862287
TVSELECT,20141105,40.05,42.5,40.05,41.5,21427
TVSMOTOR,20141105,263,266.7,256.8,258.7,2356739
TVSSRICHAK,20141105,1215,1235,1200,1209.25,8597
TVTODAY,20141105,230.75,240.5,230.75,234.65,420881
TWILITAKA,20141105,4,4.2,4,4.15,1649
TWL,20141105,260,275,260,267.35,187974
UBHOLDINGS,20141105,27.2,28.45,26.8,27.05,264395
UBL,20141105,700,711.5,700,706.5,109458
UCALFUEL,20141105,85,87.9,85,85.95,36497
UCOBANK,20141105,89,89.75,87.15,87.5,2082768
UFLEX,20141105,168.8,169.25,162.25,163.35,325818
UGARSUGAR,20141105,10.8,10.8,10.3,10.7,7988
UJAAS,20141105,19.85,23.2,19.8,21.8,2433282
ULTRACEMCO,20141105,2584.9,2599,2519.95,2535.3,352598
UMESLTD,20141105,4.45,4.5,4.45,4.45,500
UNICHEMLAB,20141105,209.5,222.75,206.5,221.5,315094
UNIENTER,20141105,28.8,28.85,28.25,28.45,6787
UNIONBANK,20141105,226.1,227.35,220.1,221.05,2614886
UNIPLY,20141105,7,7.4,6.85,7.2,2202
UNITECH,20141105,22.75,24.35,22.2,22.5,130613114
UNITEDBNK,20141105,43.25,44.5,43.05,43.2,374303
UNITEDTEA,20141105,230,230,210.05,210.15,508
UNITY,20141105,27.95,28.6,26,26.35,217446
UNIVCABLES,20141105,62.05,64,60.9,61.2,12213
UPERGANGES,20141105,36.2,39.9,36.2,37.1,4205
UPL,20141105,343,353.5,337.5,338.45,2657732
USHAMART,20141105,27.05,28.9,27.05,28.6,288039
USHERAGRO,20141105,57.3,59.9,57,58.6,556654
UTTAMSTL,20141105,76.65,76.65,73.6,73.95,117514
UTTAMSUGAR,20141105,16.2,16.8,16.2,16.55,3255
UTTAMVALUE,20141105,7.55,7.9,7.55,7.55,76938
V2RETAIL,20141105,35.4,35.4,34.25,35.4,23304
VADILALIND,20141105,222.85,231.3,221.4,222.65,15762
VAIBHAVGBL,20141105,820,843.95,813.1,818.8,10137
VAKRANGEE,20141105,125.4,126.1,123.35,124.05,538568
VALECHAENG,20141105,72.95,75.9,72.05,72.85,68572
VALUEIND,20141105,11.6,11.6,11,11.25,7417
VARDHACRLC,20141105,20.8,22.9,20.75,21.65,154661
VARDMNPOLY,20141105,51.65,52.75,51.6,51.6,3519
VARUNSHIP,20141105,8.05,8.05,7.7,7.7,273802
VASCONEQ,20141105,29.95,31.5,28.5,29.55,11768
VASWANI,20141105,3.85,3.85,3.55,3.6,2070
VENKEYS,20141105,480.05,483.5,475,477,25154
VENUSREM,20141105,275.8,282.4,275.55,278.45,136416
VESUVIUS,20141105,720,725,710,714.65,1683
VGUARD,20141105,924.5,938,902.9,914.15,124732
VICEROY,20141105,19.65,20.35,19.4,19.6,157149
VIDEOIND,20141105,167,172.3,166.85,168.75,165386
VIJAYABANK,20141105,48.4,49.85,48.3,49.2,844343
VIJSHAN,20141105,14.1,14.7,13.9,14.1,19201
VIKASGLOB,20141105,14.3,15.6,14.3,14.9,293558
VIMALOIL,20141105,198,210,198,207.05,31894
VIMTALABS,20141105,97.3,98.4,94,94.9,62110
VINATIORGA,20141105,435,436.65,418.1,424,20818
VINDHYATEL,20141105,510,552.25,505,542.45,66483
VINYLINDIA,20141105,54.65,54.65,54.65,54.65,13265
VIPIND,20141105,112,116.9,111.65,114.45,1401792
VIPUL,20141105,36,38.1,36,38.1,157050
VISAKAIND,20141105,127.95,128,118.5,119.25,62665
VISASTEEL,20141105,21.85,21.85,20.5,21.15,36680
VISESHINFO,20141105,0.2,0.2,0.15,0.2,1036919
VIVIDHA,20141105,552.05,570.05,551,551.35,8657
VIVIMEDLAB,20141105,392.9,396.7,387.55,390.05,7954
VKSPL,20141105,0.3,0.3,0.25,0.3,764791
VLSFINANCE,20141105,28.2,30.15,27,29.65,73296
VMART,20141105,526.05,548.95,521,532.1,11117
VOLTAMP,20141105,687.15,701.85,676.2,695.4,4547
VOLTAS,20141105,252.8,256.2,248.5,250.45,1337952
VSSL,20141105,36,38,36,36.95,2954
VSTIND,20141105,1837,1840,1805,1816,2770
VSTTILLERS,20141105,1449.8,1469.45,1420,1443.65,2391
VTL,20141105,447.25,451,442,444.9,34769
VTMLTD,20141105,25.25,25.4,24,25.25,4005
VTXIND,20141105,4.25,4.25,4.25,4.25,25
WABAG,20141105,1618,1618,1551,1600.9,37906
WABCOINDIA,20141105,3610,3725,3610,3656.85,8336
WALCHANNAG,20141105,143.9,149.15,142.05,149.15,599021
WANBURY,20141105,48,49.75,47.05,47.9,16033
WEBELSOLAR,20141105,15.55,15.55,15.5,15.55,2934
WEIZFOREX,20141105,185,185.05,182,182,4734
WEIZMANIND,20141105,10.05,11.95,10,11.5,5301
WELCORP,20141105,76,78.4,75.1,75.55,381103
WELENTRP,20141105,207.5,227.7,207.5,227.7,61222
WELINV,20141105,30.6,33.65,30.6,33.65,1347
WELPROJ,20141105,23.3,24.2,22.2,24.2,154400
WELSPUNIND,20141105,309.8,356,309.8,337.05,841434
WENDT,20141105,1580.05,1605,1580,1590.95,582
WHEELS,20141105,952.9,997.75,949.75,986.6,56326
WHIRLPOOL,20141105,514.45,543.4,510.25,536.25,391931
WILLAMAGOR,20141105,60.5,63.5,59.1,63,2493
WINDMACHIN,20141105,30.7,31.25,30.4,30.5,2739
WINSOME,20141105,1.9,2.3,1.9,2.1,73959
WINSOMEDJ,20141105,1.45,1.45,1.35,1.4,122470
WIPRO,20141105,569,569,556.8,559,3818621
WOCKPHARMA,20141105,754,767,737,752.65,1342126
WONDERLA,20141105,317.4,330,316,327.9,967008
WSI,20141105,12.65,14.9,12.65,14.75,740
WSTCSTPAPR,20141105,59.5,60.9,58.65,59.55,185623
WYETH,20141105,1145.7,1172,1120.1,1161.85,14170
XCHANGING,20141105,48.4,49.65,44.95,48.65,37183
XLENERGY,20141105,3.15,3.25,3.1,3.2,6020
XPROINDIA,20141105,41,41.95,39.55,39.75,6520
YESBANK,20141105,680.9,689,667.15,669.85,1995959
ZANDUREALT,20141105,2218,2246,2170,2180.05,6710
ZEEL,20141105,349,361,348,354.9,3095404
ZEELEARN,20141105,35.7,36.85,35,35.35,607845
ZEEMEDIA,20141105,22,22.9,21.5,21.8,2078146
ZENITHBIR,20141105,1.1,1.15,1.1,1.1,66367
ZENSARTECH,20141105,613.95,622,602.35,613.8,31901
ZICOM,20141105,110.05,117.4,110.05,115.9,55065
ZODIACLOTH,20141105,380.55,389.85,352.95,378.7,455
ZODJRDMKJ,20141105,35.95,37.2,35.5,37.2,140
ZUARI,20141105,247,299.1,247,299.1,319970
ZUARIGLOB,20141105,95.45,102.75,94.5,101.2,190229
ZYDUSWELL,20141105,632.05,636.85,611,618.85,93284
ZYLOG,20141105,8.2,8.95,7.95,8.55,496251
NSENIFTY,20141105,8351.25,8365.55,8323.50,8338.30,161614922,0
NIFTYJUNIOR,20141105,17866.80,17967.10,17733.70,17773.80,88029014,0
BANKNIFTY,20141105,17201.45,17425.20,17157.80,17352.95,26884330,0
NSE100,20141105,8291.90,8308.60,8264.10,8274.50,249643936,0
NSEMIDCAP,20141105,11999.65,12071.45,11960.65,11977.25,331510066,0
NSEIT,20141105,11419.95,11493.50,11336.35,11440.50,18966263,0
NSE500,20141105,6726.60,6742.95,6707.55,6713.75,929519723,0
NSEDEFTY,20141105,-,-,-,4706.56,-,0
MIDCAP50,20141105,3347.35,3369.70,3321.15,3325.30,272659016,0
VIX,20141105,13.74,14.32,12.49,13.76,0,0
20MICRONS,20141107,31.1,31.15,30.6,30.65,61069
3IINFOTECH,20141107,8.55,9.4,8.35,9.15,3251553
3MINDIA,20141107,6166,6271,6166,6249.8,551
8KMILES,20141107,687,687,659.9,659.9,17081
A2ZMES,20141107,25.9,26.25,25.15,26.25,684182
AARTIDRUGS,20141107,774,790,766.05,782.8,7836
AARTIIND,20141107,301.5,309.75,293.65,297.65,47894
AARVEEDEN,20141107,46,47.05,46,47,1257
ABAN,20141107,648,649.4,625,631.2,753076
ABB,20141107,1122,1127.5,1074.4,1085.55,98910
ABBOTINDIA,20141107,3192,3395,3162.05,3362.3,15838
ABCIL,20141107,274.4,274.4,260,267.05,31596
ABGSHIP,20141107,259.4,259.4,243.25,247.65,218580
ABIRLANUVO,20141107,1724.8,1745,1712.25,1738.65,295565
ACC,20141107,1490,1523.55,1490,1508.75,349941
ACCELYA,20141107,779.8,786,754,776.55,49071
ACE,20141107,35.95,36.65,34.15,34.45,274029
ACROPETAL,20141107,4.3,4.5,4.3,4.3,39725
ADANIENT,20141107,479.7,482.55,468.15,475.4,776465
ADANIPORTS,20141107,288.6,295.75,284.05,292.9,1615079
ADANIPOWER,20141107,47.75,48.2,46.75,47.75,3574402
ADFFOODS,20141107,73.1,73.75,69.9,71.05,67531
ADHUNIK,20141107,39,39.65,37.1,37.6,109228
ADORWELD,20141107,233.5,235,225,234.7,4156
ADSL,20141107,20.85,20.85,19.15,19.2,63401
ADVANIHOTR,20141107,71,71,71,71,601
ADVANTA,20141107,330,347.6,329,338.9,122405
AEGISCHEM,20141107,372.4,377,362,368.95,10772
AFL,20141107,85.65,85.65,84.2,85.65,42237
AFTEK,20141107,5.05,5.3,4.8,4.9,73446
AGARIND,20141107,94.05,94.5,88,91.85,1125
AGCNET,20141107,68.5,74,68.5,71.65,5268
AGRITECH,20141107,7.75,8.1,7.4,8.1,1688
AGRODUTCH,20141107,2.9,3.15,2.8,3.15,4655
AHLEAST,20141107,182.1,183.05,179,182.35,3195
AHLUCONT,20141107,155.25,159,151.1,152.4,268522
AHLWEST,20141107,105.1,129,105.1,123.15,6076
AHMEDFORGE,20141107,420.5,423.35,412,415.95,182799
AIAENG,20141107,983,1018.7,965,988.3,113589
AICHAMP,20141107,15.55,15.55,15.55,15.55,40
AIL,20141107,517,530,517,525.5,54761
AJANTPHARM,20141107,1911,1917.7,1873,1910.7,23615
AJMERA,20141107,133.45,135.35,127.25,131.6,31295
AKSHOPTFBR,20141107,17.55,18.4,17.2,17.45,645629
AKZOINDIA,20141107,1290,1325,1290,1318.8,43947
ALBK,20141107,115.7,118,113.6,116.2,2254740
ALCHEM,20141107,41.5,42.7,41.5,41.6,4559
ALEMBICLTD,20141107,47.95,48.45,45.65,46.05,540955
ALICON,20141107,186.4,187,179,180.35,8766
ALKALI,20141107,21.4,21.6,21.2,21.35,7732
ALKYLAMINE,20141107,356,356,335,341.25,12414
ALLCARGO,20141107,251,288,245.6,281.55,325081
ALLSEC,20141107,30,30,25.15,29.35,63794
ALMONDZ,20141107,19.6,20.4,19.2,19.35,44383
ALOKTEXT,20141107,12.5,12.55,11.9,11.95,15286393
ALPA,20141107,18.4,18.4,18.4,18.4,8666
ALPHAGEO,20141107,630,630,600.2,607.45,15581
ALPINEHOU,20141107,23,23,23,23,100
ALPSINDUS,20141107,1.8,1.85,1.8,1.85,3508
ALSTOMT&D,20141107,380,380,375,376.55,106085
AMARAJABAT,20141107,650,669,646.05,665,221701
AMARJOTHI,20141107,81,81,75,80.35,3667
AMBIKCO,20141107,524,524,497.7,520.75,18533
AMBUJACEM,20141107,224,227.7,220.8,221.95,2327935
AMDIND,20141107,27.8,28,27,27.35,20251
AMLSTEEL,20141107,9.65,9.65,9.65,9.65,250
AMRUTANJAN,20141107,294,297.65,290.1,291.1,52771
AMTEKAUTO,20141107,171.55,173.35,165.15,165.85,343196
AMTEKINDIA,20141107,94.35,95.45,93.3,93.8,744888
AMTL,20141107,14.3,14.5,13.55,13.65,3316
ANANTRAJ,20141107,54.3,54.3,52.25,52.8,642175
ANDHRABANK,20141107,85.4,86.85,83.25,86,3491427
ANDHRACEMT,20141107,10.45,10.6,10.1,10.3,34319
ANDHRSUGAR,20141107,135,136,132.1,134.05,11320
ANGIND,20141107,29.1,30,29.1,29.95,7863
ANIKINDS,20141107,28.7,31.15,28.7,30.65,1520
ANKITMETAL,20141107,6.85,6.95,6.45,6.6,41553
ANSALAPI,20141107,32.25,33.25,31.85,32.35,75779
ANSALHSG,20141107,32.4,32.6,31.3,31.5,29424
ANTGRAPHIC,20141107,0.15,0.2,0.15,0.2,48291
APARINDS,20141107,424.5,429.8,408.3,421.5,84077
APCOTEXIND,20141107,445,457,421.3,435.4,69703
APLAPOLLO,20141107,318,321,312,317.5,34600
APLLTD,20141107,412.95,412.95,405,406.6,158452
APOLLOHOSP,20141107,1166,1172.95,1147.05,1162.6,91970
APOLLOTYRE,20141107,231.05,235.15,227.6,233.05,2793059
APTECHT,20141107,84,85,82.1,82.55,203454
ARCHIDPLY,20141107,38.5,38.5,35.3,35.65,141358
ARCHIES,20141107,31.35,31.35,29,29.8,370084
ARCOTECH,20141107,383.6,384.9,379.6,382.3,14518
ARIES,20141107,95.1,95.95,91.2,91.9,18864
ARIHANT,20141107,55,58.7,52.1,55.65,3871
AROGRANITE,20141107,77,78.9,73.3,74.2,19641
ARROWTEX,20141107,11.85,11.85,11.85,11.85,2480
ARSHIYA,20141107,24.05,24.05,21.85,23,47538
ARSSINFRA,20141107,43.15,43.55,40.75,41.25,45954
ARVIND,20141107,310.15,313.2,292.6,299.3,5345545
ARVINDREM,20141107,46.9,47.6,45.6,46,2891229
ASAHIINDIA,20141107,132.45,134.85,126.1,128.25,177581
ASAHISONG,20141107,172.55,173.6,165.8,169.35,49238
ASAL,20141107,55.2,59,55.2,57.25,2266
ASHAPURMIN,20141107,73.3,74.3,71.15,71.45,95285
ASHIANA,20141107,175,179.5,170.5,178.4,59658
ASHIMASYN,20141107,8.1,9.45,8.1,9.1,8976
ASHOKA,20141107,136.85,139,131.05,132.25,38262
ASHOKLEY,20141107,48.75,49.1,47.05,47.45,24353632
ASIANHOTNR,20141107,123.6,125,122,124,4619
ASIANPAINT,20141107,660,660.05,637,646.1,1491347
ASIANTILES,20141107,152.5,154.4,144.15,151.4,267645
ASSAMCO,20141107,4.7,4.75,4.55,4.6,220286
ASTEC,20141107,101.95,102,92.6,99.55,424731
ASTRAL,20141107,365,369.65,360.15,364,104393
ASTRAMICRO,20141107,127.8,127.8,121.55,122.9,1120527
ASTRAZEN,20141107,879.95,886.7,854,857.6,4819
ATFL,20141107,612.2,627,611.9,621.45,3848
ATLANTA,20141107,68.95,70.2,68.3,68.75,332740
ATLASCYCLE,20141107,273,277.6,269.4,270.7,28846
ATNINTER,20141107,0.4,0.4,0.4,0.4,3000
ATUL,20141107,1320,1357,1313.1,1327.6,19582
ATULAUTO,20141107,397.85,400,390.5,394.5,56386
AURIONPRO,20141107,293.55,311,293.55,308.1,113018
AUROPHARMA,20141107,1002,1048.9,981.6,1028.45,2935188
AUSTRAL,20141107,0.75,0.8,0.7,0.8,31309
AUTOAXLES,20141107,725,739,700,706.6,4498
AUTOIND,20141107,96.1,97.6,93.1,95.25,137453
AUTOLITIND,20141107,27.75,33.65,27.7,33.65,32666
AVANTI,20141107,1879.95,1999,1850,1883.15,46985
AVTNPL,20141107,44.5,44.5,42.8,43.05,46980
AXISBANK,20141107,461.9,472.4,460.35,469.05,6220448
AXISCADES,20141107,123.25,123.25,116.2,116.85,12581
AXISGOLD,20141107,2474.9,2479.95,2450,2459.55,763
BAFNAPHARM,20141107,31.7,32,31,31.05,18002
BAGFILMS,20141107,3.8,3.8,3.55,3.65,61488
BAJAJ-AUTO,20141107,2575,2584.65,2532.8,2539.7,237582
BAJAJCORP,20141107,275,275,268.15,270.2,42091
BAJAJELEC,20141107,286.95,295.85,285.4,293.95,514907
BAJAJFINSV,20141107,1075.3,1075.3,1021,1039.65,252873
BAJAJHIND,20141107,20.95,20.95,19.85,19.95,1138576
BAJAJHLDNG,20141107,1395,1410.2,1390,1396,57124
BAJFINANCE,20141107,2869.95,2999,2835,2883.15,60398
BALAJITELE,20141107,77.85,77.85,73.6,74.5,192682
BALAMINES,20141107,81,81.9,80.2,80.95,31584
BALKRISIND,20141107,802,824,802,817.75,190682
BALLARPUR,20141107,18.75,18.9,17.95,18.55,1458899
BALMLAWRIE,20141107,585,589,566.85,574.9,109285
BALPHARMA,20141107,86.7,91.7,85.5,87.7,142980
BALRAMCHIN,20141107,57.1,57.95,55.15,56.05,562981
BANARBEADS,20141107,46,46.7,43.05,44.05,5310
BANARISUG,20141107,1267,1295.95,1267,1279.5,494
BANCOINDIA,20141107,164,164.9,158.1,159.75,45975
BANG,20141107,13,13,11.5,12.15,3031
BANKBARODA,20141107,955.9,970,925.1,962.45,1952164
BANKBEES,20141107,1757,1764.95,1738,1747.28,1348
BANKINDIA,20141107,287.45,289.85,282,286.5,2757570
BANSWRAS,20141107,79,79.2,78,78.35,2245
BARTRONICS,20141107,10.65,11.15,10.2,11.15,79342
BASF,20141107,1224,1224,1195,1198.15,5958
BASML,20141107,148.95,148.95,142.15,144.5,6457
BATAINDIA,20141107,1250,1264.75,1224.8,1245.55,170187
BAYERCROP,20141107,2350,2350,2282,2296.1,4471
BBL,20141107,540.9,597,540.9,585,1983
BBTC,20141107,290,318.95,289.5,304.45,903801
BEARDSELL,20141107,65,65,65,65,25
BEDMUTHA,20141107,20.4,21,19.35,20.85,18744
BEL,20141107,2075,2275,2075,2231.65,535132
BEML,20141107,671.1,687.4,659,681.85,263038
BEPL,20141107,15.9,16,15.05,15.5,717
BERGEPAINT,20141107,383.75,385.95,368.2,370.35,503203
BFINVEST,20141107,117.3,126.25,116.05,119.7,195107
BFUTILITIE,20141107,675,680.9,660.05,663.75,134675
BGLOBAL,20141107,3.55,3.7,3.55,3.7,16480
BGRENERGY,20141107,166,167.2,162.25,162.65,140890
BHAGYNAGAR,20141107,18.7,18.75,17.8,18.2,17301
BHARATFORG,20141107,846.95,853.5,825,835.75,1029603
BHARATGEAR,20141107,75.2,75.2,72.1,72.75,34657
BHARATRAS,20141107,767.9,795,735.15,770.3,1493
BHARTIARTL,20141107,386.4,392.15,379,390.85,7472243
BHARTISHIP,20141107,36.9,37.6,36,36.6,20764
BHEL,20141107,256,261.85,248.05,249,4249097
BHUSANSTL,20141107,120,121,110.85,111.95,885244
BIL,20141107,380.05,389,375.5,378.7,11753
BILENERGY,20141107,1.35,1.5,1.35,1.5,5798
BILPOWER,20141107,1.65,1.7,1.65,1.65,1570
BIMETAL,20141107,314,322.95,312,313.5,889
BINANIIND,20141107,117.8,118.9,116.6,117.25,43200
BINDALAGRO,20141107,34.8,35.35,33.25,33.35,128248
BIOCON,20141107,458,458.5,451,454.9,616076
BIRLACORPN,20141107,500,514.4,456,490.4,71180
BIRLACOT,20141107,0.15,0.15,0.1,0.15,1300198
BIRLAERIC,20141107,83.25,84.2,80.1,83.15,75426
BIRLAMONEY,20141107,34.2,34.2,30.45,30.95,125843
BLBLIMITED,20141107,7,7,6.55,6.85,1136
BLISSGVS,20141107,67.5,69.25,66.75,67.95,71893
BLKASHYAP,20141107,17.55,17.65,16.3,17.05,574999
BLUECHIP,20141107,0.4,0.4,0.4,0.4,450
BLUEDART,20141107,5440.25,5524,5380,5510.9,2531
BLUESTARCO,20141107,345,369.4,345,354.3,173173
BLUESTINFO,20141107,223.05,223.9,216.2,218.9,5464
BODALCHEM,20141107,40.75,41.5,37.8,38.1,397064
BODHTREE,20141107,12,12.25,11.5,11.5,1014
BOMDYEING,20141107,73.35,73.7,70.65,71.05,2914130
BOSCHLTD,20141107,15200,15337.9,15140,15193.2,7200
BPCL,20141107,740.5,766,738.75,759.15,2285622
BPL,20141107,20.4,21.65,20.1,20.85,87163
BRANDHOUSE,20141107,1.9,1.95,1.8,1.85,74641
BRFL,20141107,143,146.5,142,142.55,3265
BRIGADE,20141107,155.1,155.65,145.1,152.15,63671
BRITANNIA,20141107,1556.05,1570,1518,1520.15,192337
BROADCAST,20141107,4,4,4,4,50
BROOKS,20141107,41.5,41.5,39,39.05,62525
BSELINFRA,20141107,3.9,4.05,3.15,3.5,495835
BSL,20141107,27.2,28.3,26.25,28.05,16569
BSLGOLDETF,20141107,2500,2526.7,2480,2487.55,107
BSLIMITED,20141107,24.55,25.4,24,24.3,530838
BSLNIFTY,20141107,81,81,80,80.36,642
BURNPUR,20141107,13.85,13.85,13,13.1,121270
BUTTERFLY,20141107,263,272.5,250,269.6,818
BVCL,20141107,14.5,14.6,13.05,14.45,7045
CADILAHC,20141107,1464.4,1509.9,1434.2,1491.75,380538
CAIRN,20141107,276,276.8,271.3,275.25,2525948
CANBK,20141107,401,407,398.1,404.05,2574569
CANDC,20141107,51.7,51.7,50,50.65,5874
CANFINHOME,20141107,489.95,548,482.4,515.25,140148
CANTABIL,20141107,25.25,30.55,25.25,30.55,31165
CAPF,20141107,358.95,359.8,346,348.4,434503
CAPLIPOINT,20141107,402,409.95,402,403.2,5839
CARBORUNIV,20141107,180.95,184.85,176.5,178.45,91666
CAREERP,20141107,117,119.85,115,116.2,51389
CARERATING,20141107,1347,1350,1330.7,1340.45,61667
CASTROLIND,20141107,415,415,409,410.8,98801
CCCL,20141107,5.55,6.25,5.55,5.95,108317
CCL,20141107,133.5,136.5,131.2,134.15,1051929
CEATLTD,20141107,880,880,864,871.3,221517
CEBBCO,20141107,20,21.25,18.75,18.9,55761
CELEBRITY,20141107,17.4,19,16.7,17.4,5844
CELESTIAL,20141107,29.7,30.5,29,29.55,57114
CENTENKA,20141107,163.75,164.9,157.35,158.2,27887
CENTEXT,20141107,1.9,1.95,1.85,1.85,12154
CENTRALBK,20141107,71.65,72.5,70.5,72.05,754381
CENTUM,20141107,540.2,560,532.35,553.25,16961
CENTURYPLY,20141107,147.7,148,142.65,145,1485244
CENTURYTEX,20141107,592.5,598.6,581.4,587.25,499540
CERA,20141107,1670,1694.9,1660,1662.75,4431
CEREBRAINT,20141107,10.9,10.9,10.25,10.6,8256
CESC,20141107,696.05,696.5,682.35,690.65,176627
CGCL,20141107,214,219.95,209.1,212.2,5884
CHAMBLFERT,20141107,65.25,68.3,62.75,64.95,2378192
CHEMFALKAL,20141107,106.1,108.2,103.5,104.45,3022
CHENNPETRO,20141107,94.7,96.8,93.15,94.35,651159
CHESLINTEX,20141107,7.8,8,7.4,7.65,1805
CHOLAFIN,20141107,483,500,474,489.85,32889
CHROMATIC,20141107,5.2,5.25,4.7,5.1,132725
CIGNITITEC,20141107,494.9,497.5,485,489.8,24863
CIMMCO,20141107,49.4,49.4,45,45.85,1726
CINELINE,20141107,12.1,12.4,11.7,12.2,12854
CINEVISTA,20141107,4,4,4,4,100
CIPLA,20141107,657.5,667.7,647.7,650.15,1670668
CLASSIC,20141107,2,2.1,1.9,2.1,3766
CLNINDIA,20141107,900,909,888.05,891.55,23553
CLUTCHAUTO,20141107,26.9,27.9,26.1,26.3,24059
CMAHENDRA,20141107,13.95,13.95,13.95,13.95,19902
CMC,20141107,1988,1988,1928.05,1944.9,60477
CNOVAPETRO,20141107,16,16,16,16,100
COALINDIA,20141107,346,347.85,341.65,344.55,3604629
COLPAL,20141107,1728,1800,1722.25,1780.45,330542
COMPUAGE,20141107,175,176.4,164.15,171.4,2073
COMPUSOFT,20141107,12.3,12.35,11.7,11.95,20822
CONCOR,20141107,1340.05,1344,1320.3,1329.7,92790
CONSOFINVT,20141107,51.25,52.1,51.25,52,1038
CORDSCABLE,20141107,25.2,27.95,25.2,27.8,2967
COREEDUTEC,20141107,11.05,11.25,10.6,10.85,277286
COROENGG,20141107,49.7,49.75,47.8,48.5,9002
COROMANDEL,20141107,335,335,328.5,332.5,681796
CORPBANK,20141107,337,346,332.6,335.7,987288
COSMOFILMS,20141107,127.55,127.55,123,125.1,68043
COX&KINGS,20141107,306,312,303.65,306.05,495475
CPSEETF,20141107,25.63,25.78,25.4,25.69,127406
CREATIVEYE,20141107,4.15,4.55,4.15,4.25,17901
CRISIL,20141107,1812,1908,1806,1890.85,101145
CRMFGETF,20141107,2995,2995,2445,2480,8093
CROMPGREAV,20141107,192,192.85,185.5,188,4388402
CTE,20141107,6.45,7.05,6.45,7.05,6999
CUB,20141107,83.1,84.25,80.8,81.55,1405725
CUBEXTUB,20141107,11.5,12.3,11.5,12.25,575
CUMMINSIND,20141107,777,848.8,752.35,798.2,1118419
CYBERTECH,20141107,44.15,53.15,43.45,52.75,150051
CYIENT,20141107,487.9,496.3,483.55,491.7,234563
DAAWAT,20141107,121.05,122.25,118.4,119.8,12448
DABUR,20141107,225.25,230.5,225.25,227.85,740240
DALMIABHA,20141107,428.9,428.9,407.65,425.4,6613
DALMIAREF,20141107,147,152,147,148.55,1414
DALMIASUG,20141107,21.5,22.95,21.5,22.3,8376
DATAMATICS,20141107,89.95,91.5,87.75,89.5,74285
DBCORP,20141107,353,357,349.05,353.15,10774
DBREALTY,20141107,70.85,71.5,67.35,68.6,151945
DBSTOCKBRO,20141107,65.3,65.35,65.1,65.15,40242
DCBBANK,20141107,93.85,95.5,93.5,93.9,1679766
DCM,20141107,88,90.9,83,85.4,39133
DCMSHRIRAM,20141107,224,228.5,216.1,225.75,76567
DCW,20141107,24.95,24.95,24,24.15,683432
DECCANCE,20141107,390,455,390,395.8,3472
DECOLIGHT,20141107,2.1,2.1,2,2,1874
DEEPAKFERT,20141107,143.75,144.5,139.6,140.4,207698
DEEPAKNTR,20141107,83.25,89.95,79.2,86.7,951304
DEEPIND,20141107,83.35,84.95,80.9,81.7,95124
DELTACORP,20141107,93.35,96.35,92.7,93.65,3091948
DEN,20141107,158.95,163.75,154.1,159.95,688673
DENABANK,20141107,65.9,66,64,64.85,723455
DENORA,20141107,163,169.9,158.05,158.9,8095
DHAMPURSUG,20141107,49.5,50.35,47.3,47.6,79255
DHANBANK,20141107,45.9,46.2,44.9,45.15,207417
DHANUKA,20141107,540,550,514,518,81903
DHARSUGAR,20141107,21.2,22.05,18.8,19.3,18522
DHFL,20141107,386.3,390.15,374.1,377.45,468777
DHUNINV,20141107,89.15,97.9,89.15,96,545
DIAPOWER,20141107,127.55,128.5,122.6,124,111063
DICIND,20141107,426,440,417.1,420.45,12705
DIGJAM,20141107,8.3,8.3,7.85,8.3,99562
DISHMAN,20141107,164.4,164.5,159.2,160.55,429790
DISHTV,20141107,57.7,59.4,56.75,58.9,4032812
DIVISLAB,20141107,1712.3,1772.95,1682.65,1751.6,513369
DLF,20141107,131,135,129.7,134.5,18381898
DLINKINDIA,20141107,144,144,136.5,138.35,201161
DOLPHINOFF,20141107,181,186.7,176.45,181.9,427784
DONEAR,20141107,20,20,19,19.05,1953
DPSCLTD,20141107,21.45,21.45,20.5,20.5,10682
DPTL,20141107,93,93,85.5,89.35,34199
DQE,20141107,25.45,25.45,24.3,24.5,42246
DRDATSONS,20141107,14,14.1,13.4,13.6,391878
DREDGECORP,20141107,453,455.8,440.1,442.65,53484
DRREDDY,20141107,3275,3458,3232.15,3397.15,824368
DSKULKARNI,20141107,95.7,99.5,94,97.3,46572
DSSL,20141107,8.2,8.6,8.2,8.6,1000
DUNCANSLTD,20141107,25.35,25.5,24.45,25.25,21169
DWARKESH,20141107,33,33.45,32.25,32.8,1625
DYNAMATECH,20141107,2146,2200,2055,2091.95,1347
DYNATECH,20141107,3.15,3.15,3.1,3.1,5236
EASTSILK,20141107,2.5,2.5,2.5,2.5,4017
EASUNREYRL,20141107,61,61.75,58.25,59.55,40349
ECEIND,20141107,117,127,112.5,118.85,3276
ECLERX,20141107,1300,1309.95,1280.5,1295.3,18655
EDELWEISS,20141107,54.7,56,54.15,55.35,975751
EDL,20141107,34,40.6,34,36.95,7431
EDUCOMP,20141107,32.1,33.1,31.3,31.45,306986
EICHERMOT,20141107,13000,13025,12650,12675.9,61455
EIDPARRY,20141107,232,232.95,219.25,220.65,330071
EIHAHOTELS,20141107,200.05,200.05,195,196.9,3011
EIHOTEL,20141107,104.5,104.9,103,103.4,181426
EIMCOELECO,20141107,350,350,342,343.45,1522
EKC,20141107,16.1,16.1,15.3,15.35,82742
ELDERPHARM,20141107,180,180,178,178.9,16381
ELECON,20141107,48,52.5,48,50.75,197126
ELECTCAST,20141107,20.2,20.4,19.55,19.75,322537
ELECTHERM,20141107,19.15,19.75,18.3,18.5,381
ELFORGE,20141107,7.9,7.9,7.35,7.9,22677
ELGIEQUIP,20141107,129.2,130.95,123.35,127.9,61274
ELGIRUBCO,20141107,31.5,31.5,30.1,30.7,10218
EMAMIINFRA,20141107,35,35.35,33.6,35,11785
EMAMILTD,20141107,790.2,804,790.2,796.45,89347
EMCO,20141107,45.3,45.6,43.2,43.6,1195504
EMKAY,20141107,45.5,45.8,45,45.2,21868
EMMBI,20141107,16,16.75,15,15.6,26203
ENERGYDEV,20141107,18.25,18.5,18,18.05,1847
ENGINERSIN,20141107,278.5,278.5,266.65,270.4,499060
ENIL,20141107,495,502,482.6,497.2,3213
ENTEGRA,20141107,4.4,4.4,4.4,4.4,2
EON,20141107,34,39.8,34,37.25,127865
ERAINFRA,20141107,10.8,11.25,10.6,10.75,819655
EROSMEDIA,20141107,274.85,278.8,269.75,271,257741
ESABINDIA,20141107,665.05,665.05,624.8,635.1,12433
ESCORTS,20141107,156.95,158.2,151.05,154,3851451
ESL,20141107,5,5.25,4.8,4.95,544950
ESSAROIL,20141107,123,123.9,122.4,123.4,491712
ESSARPORTS,20141107,99,102.45,98.3,100.2,41270
ESSARSHPNG,20141107,22.6,22.85,22.45,22.7,1047745
ESSDEE,20141107,370,385,362.95,377.35,104224
ESSELPACK,20141107,121,123,116.85,117.55,406690
ESTER,20141107,27.8,27.95,26.4,26.5,66014
EUROCERA,20141107,6.9,7,6.45,7,1276
EUROTEXIND,20141107,28.65,30,27.1,27.3,462
EVEREADY,20141107,142,142.75,134,141.1,623703
EVERESTIND,20141107,277.65,277.65,265.95,268.2,18140
EVERONN,20141107,43,43.7,40.05,41.45,59421
EXCELCROP,20141107,1052.15,1185.5,1052.15,1124.45,11229
EXCELINDUS,20141107,400,414,381.25,403.95,87185
EXCELINFO,20141107,22,22,21.5,21.9,6746
EXIDEIND,20141107,160.5,163.4,159.5,160.75,3433731
FACT,20141107,36.2,36.7,32.45,33.5,253461
FAGBEARING,20141107,3107.4,3107.4,2999.95,3027.55,2374
FARMAXIND,20141107,0.95,1,0.9,0.95,256547
FCEL,20141107,11.2,11.3,10.95,11,387558
FCSSOFT,20141107,0.35,0.4,0.35,0.4,304011
FDC,20141107,155.9,156.95,152,153.1,45489
FEDDERLOYD,20141107,74,74,70.7,71.4,62042
FEDERALBNK,20141107,147.6,147.6,143.4,144.75,3724895
FIEMIND,20141107,695,708.5,695,700.75,24267
FILATEX,20141107,34.5,34.5,33,33,10313
FINANTECH,20141107,183.8,187.45,182.05,182.85,665772
FINCABLES,20141107,244.75,247.9,237.5,245.45,387573
FINPIPE,20141107,345,347.7,335.1,337.6,276254
FLEXITUFF,20141107,242.5,248.55,235.1,243.15,20880
FLFL,20141107,94.65,94.65,90.2,90.55,67695
FMGOETZE,20141107,333,341,325,331.75,8321
FMNL,20141107,10.75,12,10.75,11.8,1556
FORTIS,20141107,121.5,121.9,119.05,119.65,180283
FOSECOIND,20141107,967.95,971.95,938,947.25,781
FRL,20141107,115.5,116.4,112,112.85,359824
FRLDVR,20141107,55.8,56.25,54.05,56.15,2646
FSL,20141107,39.05,41.75,38.55,41.45,4000510
GABRIEL,20141107,92.7,96,90.15,95.7,2278949
GAEL,20141107,58,58,55.4,56.35,100612
GAIL,20141107,494,496.7,483.5,485.05,1298034
GAL,20141107,41,41.9,39.8,39.85,19513
GALLANTT,20141107,22,23.2,22,22.8,16335
GALLISPAT,20141107,376.55,394.2,376,383,16520
GAMMNINFRA,20141107,19,19.65,18.85,19.05,1573781
GAMMONIND,20141107,35.7,36.9,34.1,35.6,744463
GANDHITUBE,20141107,226.6,242,205.6,208.1,2347
GANESHHOUC,20141107,145,146,129,141.75,42212
GANGOTRI,20141107,2.1,2.1,2.1,2.1,484
GARDENSILK,20141107,39,39.4,37.85,37.9,11964
GARWALLROP,20141107,162,173,162,166.85,70808
GATI,20141107,204.15,207.9,197,200.1,640282
GAYAPROJ,20141107,166.3,172.05,158,163.1,53413
GDL,20141107,293.9,297.7,281.2,290.05,203271
GEECEE,20141107,39.9,41,39,40.95,9580
GEINDSYS,20141107,24.5,25.85,23.7,25.25,2202
GEMINI,20141107,1.8,1.95,1.7,1.85,28081
GENESYS,20141107,65.6,67.45,63.05,64.7,3601
GENUSPOWER,20141107,26.6,27.75,25.9,26.2,91163
GEOJITBNPP,20141107,39.35,39.35,37.75,37.9,108168
GEOMETRIC,20141107,132.6,139.5,132.45,136.1,671056
GESHIP,20141107,394.35,403,394.35,398.95,149053
GHCL,20141107,86.55,86.95,83.7,84.25,82988
GICHSGFIN,20141107,173.75,177,170.65,173.7,209874
GILLANDERS,20141107,66.5,67,66.1,66.5,1167
GILLETTE,20141107,2935,3025,2899.1,3010.2,19952
GINNIFILA,20141107,14.8,15.25,14.5,14.7,127306
GIPCL,20141107,90.1,93.9,88.65,90.85,294326
GISOLUTION,20141107,3.6,3.6,3.6,3.6,1000
GITANJALI,20141107,58.85,59.3,57.5,57.9,313723
GKB,20141107,53.05,64.45,53.05,60.55,43852
GKWLIMITED,20141107,417.2,432,417.2,425,79
GLAXO,20141107,2830,2880,2765,2790.85,29638
GLENMARK,20141107,770.4,803.95,766.35,799.5,1338017
GLOBALVECT,20141107,83.45,83.45,83.45,83.45,10799
GLOBOFFS,20141107,504.95,506,490.4,502.65,36023
GLOBUSSPR,20141107,76.25,77,75.2,75.4,32156
GLODYNE,20141107,4.65,4.65,4.25,4.25,85948
GMBREW,20141107,99.3,99.8,96.05,97.15,3328
GMDCLTD,20141107,153.85,154.2,151.2,151.9,148660
GMRINFRA,20141107,22.6,22.8,21.35,21.45,15893889
GNFC,20141107,89.5,89.5,87,87.85,79993
GOACARBON,20141107,85.6,86.7,83.75,84.55,49058
GODFRYPHLP,20141107,3150,3150,3025,3092.9,4621
GODREJCP,20141107,935.1,935.1,921.15,925.9,131826
GODREJIND,20141107,306.15,308,300.1,305.35,209146
GODREJPROP,20141107,262,264.5,249,255.2,430862
GOKEX,20141107,69.75,70.6,67.5,68.8,36084
GOKUL,20141107,19.6,20.5,19,20.3,4575
GOLDBEES,20141107,2420,2420,2382.9,2390.2,63489
GOLDENTOBC,20141107,39.3,39.4,38.95,39.4,32926
GOLDIAM,20141107,26.5,28.5,25.8,27.65,10363
GOLDINFRA,20141107,10.95,11.7,10.8,10.85,6459
GOLDSHARE,20141107,2400,2410,2380,2389.95,6312
GOLDTECH,20141107,6.95,7.75,6.8,7.15,15492
GPIL,20141107,152,154.5,151.5,153.1,54672
GPPL,20141107,175.2,176,169.9,171.7,567333
GRANULES,20141107,797,798.5,766.15,775.05,123167
GRAPHITE,20141107,92.8,95.6,91.1,91.65,260716
GRASIM,20141107,3565,3597,3555,3589.15,34818
GRAVITA,20141107,84.3,87.65,83.1,84.2,113675
GREAVESCOT,20141107,140.85,146.35,140.5,143,688575
GREENFIRE,20141107,1.25,1.25,1.25,1.25,2000
GREENPLY,20141107,1255,1275.5,1140,1150.65,35226
GREENPOWER,20141107,12.55,13.1,12.4,12.95,183240
GRINDWELL,20141107,525,525.85,515,520.8,9429
GRUH,20141107,221,224.85,218,222.45,320757
GSCLCEMENT,20141107,34,34,33.55,33.55,89100
GSFC,20141107,116.75,118,112.6,113.75,1156791
GSKCONS,20141107,5514,5730,5436.45,5677.95,13460
GSPL,20141107,99.55,100,96.3,97.5,439876
GSS,20141107,31.45,34,31.2,33.75,11713
GTL,20141107,22.85,23.15,22,22.2,171549
GTLINFRA,20141107,2.8,2.8,2.65,2.7,1421415
GTNIND,20141107,13.5,14,13.4,13.45,334
GTNTEX,20141107,9,10.85,9,10,1529
GTOFFSHORE,20141107,99.85,100.5,95.1,96.5,88608
GUFICBIO,20141107,19.65,19.75,17.25,17.9,58243
GUJALKALI,20141107,196.4,199.75,195.7,196.2,44450
GUJAPOLLO,20141107,116,119.7,116,118.2,4013
GUJFLUORO,20141107,784.8,797.05,765.4,775.1,25203
GUJNRECOKE,20141107,7.35,7.75,7.3,7.5,4648930
GUJNREDVR,20141107,3.8,3.9,3.65,3.85,50435
GUJRATGAS,20141107,483.5,485,472.45,479.55,35104
GULFCORP,20141107,176.25,176.95,173,174.35,11331
GULFOILLUB,20141107,329,332.8,321.05,326.05,45915
GVKPIL,20141107,12.6,12.75,12,12.45,6665888
HANUNG,20141107,22.55,22.8,22,22.8,33808
HARITASEAT,20141107,160,182.2,160,170.4,51469
HARRMALAYA,20141107,67.45,67.75,65.75,66.1,15484
HATHWAY,20141107,316.8,345.6,310,322.5,195773
HATSUN,20141107,311,311,299.05,300.2,6446
HAVELLS,20141107,290.8,291,278.85,289.05,1000638
HBLPOWER,20141107,20,20.75,19.2,19.35,135837
HBSTOCK,20141107,16.9,16.9,16,16.3,800
HCC,20141107,35,35.05,33.1,33.3,3251622
HCIL,20141107,31,33.4,29.5,31.75,253168
HCL-INSYS,20141107,76.2,76.7,73.3,73.65,1173321
HCLTECH,20141107,1601.25,1624.95,1601.25,1618.65,1231084
HDFC,20141107,1101,1106.3,1086.6,1099.75,1961000
HDFCBANK,20141107,905,906.6,893.65,899.45,2257123
HDFCMFGETF,20141107,2498.5,2510,2475,2487.45,5355
HDIL,20141107,88.5,89.1,86.3,87.85,9812075
HEG,20141107,299.7,301.5,293.9,295.75,25827
HEIDELBERG,20141107,93.25,93.25,87.5,88.7,500604
HELIOSMATH,20141107,107.6,107.8,101.85,103.5,246321
HERCULES,20141107,193,198.05,192.15,193.6,52843
HERITGFOOD,20141107,337.45,340.4,330.2,335.3,22819
HEROMOTOCO,20141107,2920,2960,2862.6,2887.6,11665947
HEXATRADEX,20141107,25,25.15,24.1,25.15,2612
HEXAWARE,20141107,217.95,220,205,210.1,4937915
HFCL,20141107,20.45,21.65,20.3,21.2,17097605
HGS,20141107,676.7,686,660,665.65,12729
HIKAL,20141107,702,709.9,687.65,692.55,8794
HIL,20141107,686,703,672.1,698.3,18847
HILTON,20141107,19.9,21.6,19.9,21.45,8612
HIMATSEIDE,20141107,101.1,103.95,99.45,100.75,681682
HINDALCO,20141107,157.05,160.45,154.6,156.1,9383309
HINDCOMPOS,20141107,666,720,666,708.85,357
HINDCOPPER,20141107,87.2,87.3,82.9,83.45,229098
HINDDORROL,20141107,13.95,14.25,13.3,13.4,34589
HINDMOTORS,20141107,9.05,9.35,9.05,9.15,173725
HINDNATGLS,20141107,135.05,137,130,136.15,1360
HINDOILEXP,20141107,52.15,53.4,51.1,52.25,1885619
HINDPETRO,20141107,546.3,582.25,546,571.15,3520107
HINDSYNTEX,20141107,11.4,11.45,10.55,11.45,1900
HINDUJAFO,20141107,49,50.9,49,50.9,260
HINDUJAVEN,20141107,313,317.5,313,315.05,16072
HINDUNILVR,20141107,750,763.45,747.25,761.5,881926
HINDZINC,20141107,167.4,168.5,163.4,165.85,833203
HIRECT,20141107,62.3,65.5,60,60.15,21641
HITACHIHOM,20141107,670,673.7,630,664.85,145589
HITECHGEAR,20141107,199.9,230,199.9,218.2,174257
HITECHPLAS,20141107,102.1,104.4,100.1,102.75,13259
HMT,20141107,37.1,38.5,36.65,36.95,138637
HMVL,20141107,181.75,194.8,179,188.3,27384
HNGSNGBEES,20141107,1999.99,1999.99,1911.01,1911.01,71
HOCL,20141107,26.8,26.95,25.1,25.2,81978
HONAUT,20141107,5700,5724.95,5587,5629.7,334
HONDAPOWER,20141107,832,839,825,830.05,5660
HOTELEELA,20141107,22.55,22.6,21.5,21.6,487625
HOTELRUGBY,20141107,6.85,6.85,6.85,6.85,13045
HOVS,20141107,179.4,179.55,167.3,169.35,77767
HSIL,20141107,375.2,383,372,374.5,44617
HTMEDIA,20141107,114.3,115.7,111.85,112.45,155569
HUBTOWN,20141107,120.75,121.4,116.05,116.95,38707
HYDROS&S,20141107,210,219.65,208.5,219.5,46009
IBIPL,20141107,3.8,3.8,3.6,3.65,1345495
IBPOW,20141107,12.35,12.55,11.95,12.45,1113182
IBREALEST,20141107,72.5,76,72,75.05,10953273
IBSEC,20141107,25.5,25.7,24.9,25,323869
IBULHSGFIN,20141107,471.6,471.6,459.9,461.8,4333707
IBWSL,20141107,17.3,17.45,16.55,16.75,248713
ICICIBANK,20141107,1678.5,1691.75,1661.6,1684.7,1699539
ICIL,20141107,206,213.35,201.15,210.45,116237
ICNX100,20141107,83.45,83.5,83.05,83.05,83
ICRA,20141107,2675.05,2749,2675.05,2741.95,1988
ICSA,20141107,4.15,4.3,4.05,4.15,52278
IDBI,20141107,71.4,71.4,68.85,70.35,2094486
IDBIGOLD,20141107,2461.05,2489.95,2434,2474,311
IDEA,20141107,163.4,169.5,160.15,168.25,4896637
IDFC,20141107,154.3,154.9,151.05,152.1,5465713
IFBAGRO,20141107,366,366,350,351.5,26732
IFBIND,20141107,419.95,436.3,416,424.6,130405
IFCI,20141107,39.95,39.95,38.25,38.65,7092319
IFGLREFRAC,20141107,193,196.95,189,191.15,72058
IGARASHI,20141107,312.45,315,299.85,304.4,73705
IGL,20141107,402.15,407.4,395.5,403.75,323499
IGOLD,20141107,2457,2494,2441,2452.6,784
IGPL,20141107,58.55,63,58.55,61.25,22710
IIFL,20141107,172,174,170,171.35,53278
IIFLNIFTY,20141107,852,853.45,846,846,89
IITL,20141107,88,88,88,88,600
IL&FSENGG,20141107,67.3,67.3,65.15,65.6,47797
IL&FSTRANS,20141107,192,196,190.05,193.5,139357
IMFA,20141107,235.3,235.3,225.6,226.7,868
IMPAL,20141107,678.05,699,678.05,684.35,736
IMPEXFERRO,20141107,3.75,3.85,3.6,3.65,75714
INDBANK,20141107,5.6,5.85,5.6,5.8,34327
INDHOTEL,20141107,108.95,110.5,105.15,106.45,807890
INDIACEM,20141107,111.65,116.8,111.4,115.5,2534632
INDIAGLYCO,20141107,132.4,133.25,126.35,131.35,160080
INDIANB,20141107,171,174.5,170.2,172.2,511973
INDIANCARD,20141107,123,127.65,120.05,127.3,1003
INDIANHUME,20141107,302.3,310,298.1,301.1,7778
INDLMETER,20141107,37.85,37.85,35.85,37.3,2885
INDNIPPON,20141107,426,434.85,415.1,424.2,23000
INDOCO,20141107,308,315,306,311.05,103888
INDORAMA,20141107,25,25,23.2,23.45,86608
INDOSOLAR,20141107,6.75,7.25,6.65,7,897306
INDOTECH,20141107,221,221,202.05,208.3,49537
INDOTHAI,20141107,19,19,16.8,17.1,438
INDOWIND,20141107,4.8,4.8,4.6,4.65,50544
INDRAMEDCO,20141107,52.7,57,52,56.4,629232
INDSWFTLAB,20141107,33.85,34.5,33.25,33.5,147759
INDSWFTLTD,20141107,8.05,8.05,7.65,7.7,19332
INDTERRAIN,20141107,410.65,430,409.6,421.55,2027
INDUSFILA,20141107,3.8,3.8,3.8,3.8,120
INDUSINDBK,20141107,724,731.55,717.15,728.4,891311
INFINITE,20141107,183.75,184.5,179.55,180.45,40282
INFODRIVE,20141107,4.15,4.45,4.15,4.15,12334
INFOMEDIA,20141107,3.15,3.4,3.15,3.4,798
INFRABEES,20141107,334.5,334.9,324.5,332.56,1900
INFRATEL,20141107,296.95,296.95,274,278.6,1207547
INFY,20141107,4118.3,4183,4118.3,4166.6,1246300
INGERRAND,20141107,887.3,897.7,848.6,864.2,66352
INGVYSYABK,20141107,647,690,646.4,678.8,736477
INIFTY,20141107,84,86,83.77,84.08,790
INNOIND,20141107,16.5,17,16.5,17,9710
INOXLEISUR,20141107,184.1,191.7,184.1,189.8,290322
INSECTICID,20141107,834.4,847.9,812.05,826.7,39670
INVENTURE,20141107,10.4,10.95,10.3,10.75,11846
IOB,20141107,58.2,58.6,57.1,58,1544969
IOC,20141107,368.55,379.4,368,375.2,3553364
IOLCP,20141107,60,60.7,58.6,59.6,347899
IPAPPM,20141107,300.05,306.95,292.25,293.7,36536
IPCALAB,20141107,678,683.9,658.1,661.35,822382
IPRINGLTD,20141107,77.45,80,77.45,79.75,1346
IRB,20141107,252,264.3,251.95,261.3,3106651
ISENSEX,20141107,279.84,279.84,277.73,277.73,75
ISFT,20141107,60.3,61.2,56.5,56.55,29797
ISMTLTD,20141107,19.7,19.7,19.3,19.45,45358
ITC,20141107,358.35,360.5,353,355.65,6223477
ITDCEM,20141107,480.25,485,456.85,456.85,18461
ITI,20141107,29.1,29.9,28.55,28.85,173656
IVC,20141107,20.35,20.65,19.7,19.95,332830
IVP,20141107,56.05,59,56.05,57.45,4393
IVRCLINFRA,20141107,20,20,18.1,18.75,2554028
J&KBANK,20141107,141,142,139,139.85,433206
JAGRAN,20141107,134,135,133.5,134.75,44553
JAGSNPHARM,20141107,27,31.8,26,30.4,327085
JAIBALAJI,20141107,18.1,18.35,17.55,17.55,7598
JAICORPLTD,20141107,95,95,91.3,91.7,568255
JAIHINDPRO,20141107,22.3,22.3,18.65,20,1228
JAINSTUDIO,20141107,6.35,6.35,6.35,6.35,600
JAMNAAUTO,20141107,135,141.1,134,137.6,4283
JAYAGROGN,20141107,149,156.5,148,153.25,50840
JAYBARMARU,20141107,174,174,162,166.1,42143
JAYNECOIND,20141107,11.25,11.95,10.5,11.7,254578
JAYSREETEA,20141107,99.4,99.8,95.55,95.95,81207
JBCHEPHARM,20141107,222,229.3,222,225.7,96807
JBFIND,20141107,148.25,155,148.25,152.85,53226
JBMA,20141107,272,285.5,265.5,279.9,35372
JCTEL,20141107,0.7,0.7,0.65,0.65,3994
JENSONICOL,20141107,4.95,4.95,4.8,4.8,41419
JETAIRWAYS,20141107,246.6,259,240.9,251.7,2471662
JEYPORE,20141107,77.95,77.95,77.95,77.95,1
JHS,20141107,8.45,9.05,8.45,8.6,10374
JIKIND,20141107,1.15,1.15,1.1,1.15,56606
JINDALPHOT,20141107,206,213.05,199.1,201.4,5096
JINDALPOLY,20141107,307.5,310,297.35,298.8,134960
JINDALSAW,20141107,79.75,80.85,77.85,78.1,935042
JINDALSTEL,20141107,161.9,165.85,160.1,161.5,3742249
JINDCOT,20141107,14.4,14.4,13.2,13.9,189186
JINDRILL,20141107,226.5,228.4,221.55,225.1,4607
JISLDVREQS,20141107,56.7,58.6,55.5,56,22207
JISLJALEQS,20141107,87.2,88.05,83.25,83.75,3117360
JKCEMENT,20141107,638,650.05,628,629.8,87040
JKIL,20141107,330,346.8,330,340,267270
JKLAKSHMI,20141107,384,403,383,400.25,807430
JKPAPER,20141107,31.1,31.6,31,31.15,36359
JKTYRE,20141107,505,506.3,493.05,496.25,333083
JMCPROJECT,20141107,149.55,156,144.75,153.3,192737
JMFINANCIL,20141107,47.85,47.85,44.65,45,1333980
JMTAUTOLTD,20141107,125.05,130,125,125.05,938
JOCIL,20141107,155,155,140.5,143.35,6756
JPASSOCIAT,20141107,32.95,33.55,32.1,33.05,31493338
JPINFRATEC,20141107,23.35,23.5,22,22.9,1425165
JPOLYINVST,20141107,129.3,130.1,129,129.1,13122
JPPOWER,20141107,14.95,15,13.85,14.05,16066554
JSL,20141107,34,34.3,33.3,33.6,83619
JSWENERGY,20141107,78.5,79.45,77.45,77.8,1098727
JSWHL,20141107,927.55,927.55,900.3,914.55,37779
JSWSTEEL,20141107,1238,1238,1205.6,1210.75,569261
JUBILANT,20141107,138.25,141.9,135,136.25,111140
JUBLFOOD,20141107,1266,1289.8,1258.7,1281.85,312618
JUBLINDS,20141107,76.8,84.8,76,77.7,6703
JUNIORBEES,20141107,180,180,178.1,178.48,9022
JUSTDIAL,20141107,1530,1530,1470.25,1493.4,239970
JVLAGRO,20141107,18.95,19,17.85,18.15,170770
JYOTHYLAB,20141107,248,252,245.15,246.7,1750044
JYOTISTRUC,20141107,46.95,47.15,44.8,45.55,715534
KABRAEXTRU,20141107,78.55,78.55,75,76.05,22722
KAJARIACER,20141107,590,598.75,589,590.8,58999
KAKATCEM,20141107,110,113.55,109.25,110,5451
KALINDEE,20141107,102.95,104.4,98.1,101.8,91914
KALPATPOWR,20141107,165.3,170.1,165.3,166.75,92321
KALYANIFRG,20141107,270,280,270,270,207
KAMATHOTEL,20141107,78.1,84.3,78,80.4,1355
KANANIIND,20141107,9,9.2,8.3,9.2,810
KANORICHEM,20141107,43,43.15,40.25,40.55,135969
KANSAINER,20141107,1939,1939,1892.05,1906.3,6714
KARMAENG,20141107,20.6,20.85,17.5,18.5,2363
KARURKCP,20141107,51.2,51.2,51.2,51.2,100
KARURVYSYA,20141107,546.35,551.05,536.3,542.9,142766
KAUSHALYA,20141107,7.1,7.45,6.15,7.15,61823
KAVVERITEL,20141107,17.4,17.95,17.25,17.5,1645
KBIL,20141107,3735,3790,3606,3758,70
KCP,20141107,53.1,55.1,53.1,54.65,100665
KCPSUGIND,20141107,20.3,20.65,20.05,20.2,75035
KEC,20141107,103.5,105.5,101,101.45,358647
KECL,20141107,35.9,36,35,35,45285
KEI,20141107,36.75,42.5,36.75,42.5,1585992
KEMROCK,20141107,35.4,36.45,34.6,35.1,13085
KERNEX,20141107,64.5,64.5,60.35,60.85,17833
KESARENT,20141107,33,33,30.8,30.8,125
KESORAMIND,20141107,127,128.2,124.5,125.4,184278
KGL,20141107,1.35,1.35,1.35,1.35,67767
KHAITANELE,20141107,67.5,68.9,64.7,67.05,487
KHANDSE,20141107,17,17.9,17,17.9,51
KICL,20141107,1225.5,1257.6,1221,1257.6,902
KIL,20141107,57,57.75,53.4,55.35,43088
KILITCH,20141107,26.5,26.95,26.15,26.2,2276
KIRIINDUS,20141107,127.9,129.8,122,123.3,48504
KIRLOSBROS,20141107,250.5,254,243.7,246.05,9721
KIRLOSENG,20141107,258,260.75,258,259.45,8102
KIRLOSIND,20141107,595.25,622.9,595.25,607.65,433
KITEX,20141107,558.4,565,545,546.5,332316
KKCL,20141107,1745,1745,1665.6,1667.75,6797
KLRF,20141107,23.1,24.9,23.1,24.9,2675
KMSUGAR,20141107,3.35,3.35,3.15,3.35,13748
KNRCON,20141107,294,299.5,287,295.3,15538
KOHINOOR,20141107,50.2,50.45,48.1,48.45,69114
KOKUYOCMLN,20141107,62.3,62.5,60.55,60.9,48880
KOLTEPATIL,20141107,190,211.4,186.6,205.45,2194708
KOPRAN,20141107,60.75,66,60.4,63.4,1278225
KOTAKBANK,20141107,1137.8,1137.8,1104.4,1122.9,1192550
KOTAKGOLD,20141107,2419.85,2445,2376.6,2385.75,7964
KOTAKNIFTY,20141107,855,855,840,846.06,3062
KOTAKPSUBK,20141107,395.9,400,395.9,398.23,1189
KOTARISUG,20141107,8.55,9,8.55,8.85,5898
KOTHARIPET,20141107,13,13.45,12.5,13.25,6803
KOTHARIPRO,20141107,244.1,251.8,244.1,247.9,7470
KOVAI,20141107,485.15,485.15,462,485.15,11890
KPIT,20141107,163.1,166,163.1,164.75,254945
KPRMILL,20141107,325,328,307.2,309.95,246848
KRBL,20141107,103,105.3,101.2,102.85,245247
KRITIIND,20141107,8.7,9.35,8.55,9.35,52029
KSBPUMPS,20141107,545,547.2,534.25,539.7,1900
KSCL,20141107,953.8,957.75,941.1,951.05,97021
KSE,20141107,386.05,390,382.1,382.35,295
KSERASERA,20141107,15.5,18.35,14.9,15,18655090
KSK,20141107,75,78.5,72.3,76,281880
KSL,20141107,177.9,179,171.35,176.95,277638
KTIL,20141107,469.85,469.85,408,414.9,33169
KTKBANK,20141107,132,132.15,127.8,129.95,1677013
KWALITY,20141107,46,47.3,44.75,45.35,367837
L&TFH,20141107,71.5,71.85,69.8,70.25,2585397
LAKPRE,20141107,49.9,50.05,49,49.6,3486
LAKSHMIEFL,20141107,15,15.2,14.55,14.75,33106
LAKSHMIMIL,20141107,2100.05,2220,2100.05,2201.15,153
LAKSHVILAS,20141107,80.2,80.6,77.3,78.75,924847
LANCOIN,20141107,79.4,82.4,78.5,81.6,1047772
LAOPALA,20141107,439.9,474,425.5,461.15,770421
LAXMIMACH,20141107,4175,4189.85,4111.1,4136.7,2439
LCCINFOTEC,20141107,0.35,0.35,0.35,0.35,2100
LGBBROSLTD,20141107,724.8,849,704.2,710.5,65618
LGBFORGE,20141107,4.9,4.9,4.6,4.6,96918
LIBERTSHOE,20141107,283,286.3,277.2,282.5,83553
LICHSGFIN,20141107,373.95,385.75,369.75,382.3,3754369
LINDEINDIA,20141107,435,438,424.95,433.1,9484
LIQUIDBEES,20141107,999.99,1000.01,999.99,999.99,324500
LITL,20141107,7.7,7.75,7.15,7.35,8181334
LLOYDELENG,20141107,176.15,180.8,171.3,174.1,446718
LML,20141107,8.8,9.25,8.8,9.05,144546
LOGIXMICRO,20141107,18.6,18.95,18.15,18.45,11537
LOKESHMACH,20141107,38.3,40.5,37.7,37.7,2628
LOTUSEYE,20141107,10,10,9.7,10,416
LOVABLE,20141107,370.25,372,365.25,366.8,66410
LPDC,20141107,5.5,5.5,5.3,5.3,22074
LT,20141107,1672.2,1692.9,1630,1653.8,2524400
LUMAXAUTO,20141107,37.5,39.65,37.5,37.75,7839
LUMAXIND,20141107,402.25,402.25,381.25,387.2,8144
LUMAXTECH,20141107,268,268.6,254.25,258.1,12942
LUPIN,20141107,1388.25,1426.3,1377.35,1419.35,750476
LYKALABS,20141107,27.9,27.9,27.9,27.9,11741
LYPSAGEMS,20141107,70,70.25,66.55,69.35,31131
M&M,20141107,1240.6,1254.9,1230.25,1239.1,1364747
M&MFIN,20141107,306.9,312.4,297.8,310,1090237
M100,20141107,12.55,12.55,12.22,12.29,46404
M50,20141107,80.5,83,79.95,81.35,11718
MAANALU,20141107,36.85,36.85,33.65,36.85,13
MADHAV,20141107,37.9,41.65,36.55,37.6,3392
MADHUCON,20141107,40,40,37.75,37.95,79779
MADRASFERT,20141107,20.4,20.6,19.8,19.9,27473
MAGMA,20141107,124.85,124.85,119.05,119.7,63025
MAGNUM,20141107,4.9,4.95,4.8,4.8,18446
MAHABANK,20141107,44.55,44.9,44.05,44.65,361050
MAHINDCIE,20141107,207.8,214.5,203,204.3,138248
MAHINDUGIN,20141107,536,548.35,520.1,527.45,74503
MAHLIFE,20141107,512.5,512.5,503,508.4,11613
MAHSCOOTER,20141107,910,961,910,948.2,2598
MAHSEAMLES,20141107,329,329,315.35,319.9,160581
MAITHANALL,20141107,184.05,200,184.05,197.3,5185
MAKE,20141107,579,590,568,587.6,58803
MALUPAPER,20141107,11.5,11.7,11.5,11.7,1000
MANAKSIA,20141107,110,114.5,110,113.95,100957
MANALIPETC,20141107,15.9,17.75,15.8,17.15,5747316
MANAPPURAM,20141107,33.35,33.8,32.05,33.7,5204662
MANDHANA,20141107,254.55,255,250,254.25,14413
MANGALAM,20141107,17.85,18.4,17.85,18.05,9261
MANGCHEFER,20141107,84,85.5,81.25,84.6,51841
MANGLMCEM,20141107,307.4,307.4,299,300.2,123657
MANGTIMBER,20141107,9.65,10.2,9.65,10.2,500
MANINDS,20141107,71,71.2,67.3,69.5,333757
MANINFRA,20141107,24.8,25.45,24.7,24.95,298488
MANJUSHREE,20141107,384.1,393.9,378,379.95,22231
MANUGRAPH,20141107,35.65,36.6,35,36.05,31285
MARALOVER,20141107,23.55,24,21,21.65,48158
MARG,20141107,15.5,15.5,15,15.5,66064
MARICO,20141107,304.6,311.9,301.55,307.5,1304091
MARKSANS,20141107,61.75,63.4,61,61.95,2594158
MARUTI,20141107,3286,3318.7,3249.15,3288.35,302843
MASTEK,20141107,266,287,263.8,277.1,811174
MAWANASUG,20141107,13,13.5,12.05,12.95,18354
MAX,20141107,397,413,385.25,403.9,471050
MAXWELL,20141107,28.8,31,28.6,30.1,914199
MAYURUNIQ,20141107,448.8,450,432.75,442.1,14350
MBECL,20141107,90.1,93.35,90.1,91.5,30312
MBLINFRA,20141107,369.95,382.3,361.55,365,90614
MCDHOLDING,20141107,32.4,34,32.25,33.25,15018
MCDOWELL-N,20141107,2592.7,2608,2525.6,2584.95,320893
MCLEODRUSS,20141107,258.15,260,250.25,252.1,298750
MCX,20141107,874.9,884.8,862.9,871.7,468021
MEGASOFT,20141107,8.5,8.75,8.2,8.6,3445
MEGH,20141107,28.85,28.9,26.55,27.25,1489307
MELSTAR,20141107,9.5,9.5,9.4,9.5,5229
MERCATOR,20141107,28.85,29.2,27.75,27.85,330013
MERCK,20141107,835,835,821.4,825.85,7366
METKORE,20141107,7.8,7.8,7.2,7.4,14365
MGOLD,20141107,2500,2500,2454,2475.1,879
MHRIL,20141107,283.1,283.35,276.05,278.4,179476
MIC,20141107,3.9,4,3.9,4,84767
MICROSEC,20141107,80,84.9,77.6,83.4,28121
MINDACORP,20141107,550,555,550,555,42
MINDAIND,20141107,539,550,538.95,540.65,10179
MINDTREE,20141107,1073.05,1109.9,1073.05,1102.85,599559
MIRCELECTR,20141107,8.8,8.8,8.45,8.8,353070
MIRZAINT,20141107,46.75,47.5,45.15,46.35,902899
MMFL,20141107,502,507,487.2,490.95,38843
MMTC,20141107,71.75,72.35,68.4,69.2,666931
MMWL,20141107,6.55,7.1,6.55,6.9,34285
MOHITIND,20141107,39.5,39.7,38.05,38.05,33728
MOIL,20141107,312.75,312.8,307,309.65,72012
MONNETISPA,20141107,86.05,87.3,85,85.1,96704
MONSANTO,20141107,2920,2965,2882,2910.25,32373
MORARJEE,20141107,50.95,50.95,48.5,49.65,16916
MOREPENLAB,20141107,13.2,13.85,13,13.85,986599
MOSERBAER,20141107,9.2,9.3,8.45,8.75,1591855
MOTHERSUMI,20141107,429.9,440.45,426.5,428.25,3827128
MOTILALOFS,20141107,224.95,224.95,218,223.05,7600
MOTOGENFIN,20141107,37.5,37.5,37.5,37.5,100
MPHASIS,20141107,403,406.9,402.2,404.65,68097
MPSLTD,20141107,732,751,715.5,724.05,26365
MRF,20141107,32590,32667,32101,32336.3,5103
MRO-TEK,20141107,11.05,11.75,10.95,11.05,17863
MRPL,20141107,59.2,61.45,58.2,60.9,2083303
MSPL,20141107,20.8,21.6,19.8,20.5,104029
MTEDUCARE,20141107,136.9,137.05,134.9,135.65,46202
MTNL,20141107,31.4,31.6,30.5,30.65,1433377
MUDRA,20141107,12.8,13.1,12.6,12.9,14536
MUKANDENGG,20141107,37.85,38,36,36.4,3703
MUKANDLTD,20141107,43.55,46,43.55,43.9,52699
MUKTAARTS,20141107,31.55,31.75,30,31.55,4280
MUNJALAU,20141107,124.3,124.3,120,120.55,58320
MUNJALSHOW,20141107,235,235,228.1,231.95,131552
MURLIIND,20141107,7.2,7.2,7,7.1,1050
MURUDCERA,20141107,25.5,25.5,23.25,23.95,31318
MUTHOOTFIN,20141107,192.1,197.5,189.55,194.95,458690
MVL,20141107,0.95,0.95,0.9,0.9,364367
MYSOREBANK,20141107,544,544,526.1,530.75,11174
N100,20141107,253,264.7,252.5,256.15,2116
NAGAROIL,20141107,4.75,4.8,4.6,4.7,159468
NAGREEKCAP,20141107,21.65,21.65,21.6,21.6,300
NAGREEKEXP,20141107,29.85,29.95,29.25,29.5,907
NAHARCAP,20141107,85,86.35,84.5,85.85,2856
NAHARINDUS,20141107,63,64.5,63,64.05,2078
NAHARPOLY,20141107,25,27.5,25,26,3185
NAHARSPING,20141107,108.9,109,106.05,106.7,68228
NAKODA,20141107,3.8,3.8,3.5,3.5,165219
NATCOPHARM,20141107,1415,1422.15,1375,1386.65,26891
NATHBIOGEN,20141107,144.25,144.25,144.25,144.25,7605
NATIONALUM,20141107,58.9,61.35,58.55,60,1544922
NATNLSTEEL,20141107,23.1,23.1,22.3,22.8,6145
NAUKRI,20141107,884,915,871.45,909.85,187658
NAVINFLUOR,20141107,624.95,625,596.3,600.55,4703
NAVNETEDUL,20141107,100.9,104.75,100.9,103.05,58742
NBCC,20141107,889.4,890,836.2,844.3,698754
NBVENTURES,20141107,215.95,215.95,207.15,213.8,15145
NCC,20141107,58.1,59.35,55.3,55.8,4438682
NCLIND,20141107,40.75,40.95,38.5,40.3,26178
NCOPPER,20141107,2.1,2.1,1.85,1.95,7205
NDL,20141107,44.1,45.4,44,44.5,77628
NDTV,20141107,113,115,108.45,109.35,431329
NECLIFE,20141107,41.9,44.4,41.2,41.7,2117502
NEHAINT,20141107,10,10.6,10,10.6,8529
NELCAST,20141107,33.25,35.45,33.25,35.4,76374
NELCO,20141107,98.9,99.9,94.6,95.5,176214
NEOCORP,20141107,30.5,30.5,30,30.5,48451
NEPCMICON,20141107,3.7,3.8,3.55,3.7,28179
NESCO,20141107,1254.85,1260,1237.5,1241.75,5611
NESTLEIND,20141107,6379.9,6450,6257,6434.15,18133
NET4,20141107,4,5,4,4.4,15118
NETWORK18,20141107,57.25,57.8,56,56.3,596176
NEULANDLAB,20141107,430.1,448.6,421.05,429.55,19159
NEXTMEDIA,20141107,8.65,8.9,8.5,8.85,41770
NEYVELILIG,20141107,95.8,96.25,92,92.55,223322
NFL,20141107,38.5,38.5,36.1,36.55,541685
NGCT,20141107,1.7,1.8,1.6,1.65,36190
NHPC,20141107,21.1,21.5,20.9,21.25,9199301
NIBL,20141107,20.75,21.9,19.5,21.85,14509
NICCO,20141107,0.85,0.85,0.8,0.8,4491
NIFTYBEES,20141107,843.9,846.94,840,845.37,19069
NIITLTD,20141107,50.55,53.8,50.55,51.05,593859
NIITTECH,20141107,389,394,386.9,387.15,45141
NILKAMAL,20141107,332,347,325,327.65,222366
NIPPOBATRY,20141107,821,824.95,783.05,788.35,5100
NITCO,20141107,31.55,31.55,30.35,31.55,35824
NITESHEST,20141107,13.85,14.45,13.7,13.75,82068
NITINFIRE,20141107,60.9,60.9,57.05,57.45,352143
NITINSPIN,20141107,29.15,29.15,26.7,26.95,94641
NMDC,20141107,157.05,159.65,155.4,157.75,3641894
NOCIL,20141107,48,48.8,45.4,45.75,4414811
NOESISIND,20141107,0.6,0.6,0.6,0.6,30
NOIDATOLL,20141107,36.9,37.35,35.55,36.6,1095213
NORBTEAEXP,20141107,5.75,5.75,5.75,5.75,1235
NRBBEARING,20141107,134,140.9,130,138.65,339620
NSIL,20141107,830,840,810,832.45,1248
NTPC,20141107,145,146.7,144.05,144.45,2686495
NUCLEUS,20141107,212,218.5,210,213.6,91232
NUTEK,20141107,0.7,0.7,0.65,0.7,57507
OBEROIRLTY,20141107,241.05,244.95,240.1,241.2,69731
OCL,20141107,318.8,318.8,312.5,314.2,5201
OFSS,20141107,3404,3404,3315.05,3338.7,16410
OIL,20141107,620,620.25,600,603.6,286432
OILCOUNTUB,20141107,39.15,41.35,39.15,40.7,22638
OISL,20141107,25,25,23.75,23.9,9454
OMAXAUTO,20141107,58.65,60,57.15,57.45,31983
OMAXE,20141107,132.5,135.4,132.15,133.25,500782
OMKARCHEM,20141107,143.1,143.1,140.25,141.5,82095
OMMETALS,20141107,27,27.55,25.05,26.35,26914
OMNITECH,20141107,12.75,12.75,10.8,11.4,5630
ONELIFECAP,20141107,200.4,200.4,187.2,188.75,91094
ONGC,20141107,400.3,411.7,400.3,409.65,5525047
ONMOBILE,20141107,54.95,55,49.1,51.75,6854454
ONWARDTEC,20141107,50.25,51.9,50.25,51.9,182
OPTOCIRCUI,20141107,23.5,23.65,21.7,22.05,3016965
ORBITCORP,20141107,17.85,18.4,16.65,18,1702956
ORBTEXP,20141107,322.15,328,312.7,315.05,13118
ORCHIDCHEM,20141107,77.5,77.9,75.45,75.75,352591
ORIENTABRA,20141107,22.95,23.25,22.5,22.75,24077
ORIENTBANK,20141107,287,293.45,284.8,291.4,1917721
ORIENTBELL,20141107,111.5,118,106.1,111.8,34685
ORIENTCEM,20141107,154.45,154.45,138.9,140.4,648074
ORIENTHOT,20141107,21.5,23,21.5,22.25,1132
ORIENTLTD,20141107,110.5,112,106.8,112,3323
ORIENTPPR,20141107,30.45,30.45,27.85,29.45,551292
ORIENTREF,20141107,104.5,104.5,99.3,101.1,27277
ORISSAMINE,20141107,3438.45,3520,3438.45,3464,1467
OSWALMIN,20141107,19.6,21.6,19.6,20.2,107
OUDHSUG,20141107,20.95,21,20,20.1,5951
PAEL,20141107,11.5,11.5,10.85,11.5,1256
PAGEIND,20141107,8900,9399,8842.05,9286.5,11841
PALRED,20141107,16.2,19.35,16.2,19.35,123428
PANACEABIO,20141107,164.35,166.95,161,162.65,29294
PANAMAPET,20141107,59,62,58,59.45,6642
PANASONIC,20141107,256.1,269,256.1,266.15,11471
PANCARBON,20141107,266,268,254.35,258.55,12364
PANORAMUNI,20141107,13.25,13.75,13,13.4,8343
PAPERPROD,20141107,188.9,195.9,187.25,194.3,181502
PARABDRUGS,20141107,14.75,14.75,13.7,14.55,87745
PARACABLES,20141107,2.75,2.8,2.7,2.7,21864
PARASPETRO,20141107,0.3,0.4,0.3,0.35,7543
PARRYSUGAR,20141107,21,22.25,21,22.25,398
PARSVNATH,20141107,21.1,21.15,20.7,20.75,153182
PATELENG,20141107,106,106.4,102.35,104.7,321789
PATINTLOG,20141107,78.9,78.9,72.85,73.35,87883
PATSPINLTD,20141107,9,9.3,8.75,9.3,3313
PBAINFRA,20141107,19.75,20.65,19.05,19.15,4540
PCJEWELLER,20141107,238.65,239.7,231.65,235.85,261301
PDPL,20141107,28.05,29.45,27.2,28.55,15453
PDSMFL,20141107,138,149,134,140.85,40903
PDUMJEPULP,20141107,16.95,16.95,15.3,15.3,5579
PEARLPOLY,20141107,17.15,17.15,15.8,15.8,2920
PEL,20141107,804.75,814,794.15,809.25,41847
PENIND,20141107,60.55,61.7,58.75,60.6,957247
PENINLAND,20141107,34.8,34.8,33.25,34,172760
PERIATEA,20141107,126.15,126.15,126.15,126.15,300
PERSISTENT,20141107,1293,1349.75,1286.05,1320.5,40517
PETRONENGG,20141107,135.1,136.35,130,131.85,13193
PETRONET,20141107,202.05,208.8,198.6,201.1,5290499
PFC,20141107,282.05,286.8,280.2,282.55,2695168
PFIZER,20141107,1650,1669.8,1602.6,1655.3,39653
PFOCUS,20141107,48.9,49.5,48.9,49.15,252508
PFRL,20141107,123.45,125,112.7,121.75,17665
PFS,20141107,52.05,54.9,51.65,54,6936468
PGEL,20141107,92.8,93,88.6,90.35,2753
PGHH,20141107,5670.7,5900,5552,5833.55,9151
PGIL,20141107,226.4,229.95,220.95,222.9,14883
PHILIPCARB,20141107,116.6,117.75,112.65,114.5,91899
PHOENIXLL,20141107,131.9,144,129,137.7,1160710
PHOENIXLTD,20141107,377.4,389.9,373,386.4,173147
PIDILITIND,20141107,403,403,395.85,399.85,293017
PIIND,20141107,440.2,474.6,439.2,454.5,307896
PILANIINV,20141107,1482.9,1482.9,1458,1467.1,12
PILIND,20141107,19.2,19.5,18.9,19.05,36011
PIONDIST,20141107,41.45,41.45,38.1,39.35,13838
PIONEEREMB,20141107,10.8,12.25,10.3,10.6,456
PIPAVAVDOC,20141107,40,40.7,39.1,39.2,467244
PIRPHYTO,20141107,33.65,35.4,33.6,34.5,11195
PITTILAM,20141107,60,60,55.15,58.2,1967
PLASTIBLEN,20141107,300,300.9,283,290.2,65733
PLETHICO,20141107,40.45,41,39.5,39.8,21617
PNB,20141107,950,953,932.5,940.25,574589
PNBGILTS,20141107,27.5,29.25,26.3,27.05,2232212
PNC,20141107,16.4,19.2,16.4,19,231
POCHIRAJU,20141107,36,36,33.5,34.25,33284
POLARIS,20141107,203.75,207.9,195.3,196.45,303655
POLYMED,20141107,855,880,850.5,856.8,25579
POLYPLEX,20141107,258.6,259,250.5,255.45,41246
PONDYOXIDE,20141107,39,46.8,39,46.8,385444
PONNIERODE,20141107,156,161.85,156,158.9,1065
POWERGRID,20141107,142.1,145.5,142.1,144.9,2524865
PPAP,20141107,121,132,121,130.15,31225
PRADIP,20141107,2.75,2.75,2.45,2.5,217503
PRAENG,20141107,10.1,11.2,9.85,10.8,112307
PRAJIND,20141107,70.15,72.8,68.75,71.15,2161383
PRAKASH,20141107,63,64.8,62.5,63.2,474363
PRAKASHCON,20141107,2.65,2.65,2.65,2.65,139501
PRAKASHSTL,20141107,118.5,120,115.35,118.55,12842
PRATIBHA,20141107,54.35,54.5,51.4,52.55,97201
PRECOT,20141107,69,70.2,66.75,67.45,10537
PRECWIRE,20141107,137,142.4,136.85,140.55,24626
PREMIER,20141107,63.55,63.8,62.25,62.45,9952
PRESSMN,20141107,21.5,23.9,20,23.85,45138
PRESTIGE,20141107,235,255.6,230,248.3,558408
PRICOL,20141107,56.9,57.4,53.2,55,350223
PRIMESECU,20141107,6.35,6.35,5.8,5.8,4634
PRISMCEM,20141107,78,78,76,77.4,721481
PRITHVI,20141107,4.45,4.45,4.05,4.25,122790
PRITHVISOF,20141107,25,25.75,25,25.75,1050
PROVOGE,20141107,9.15,9.15,8.55,8.6,233989
PROZONINTU,20141107,18.3,19.2,18.3,18.8,39655
PSB,20141107,60,60,58.05,58.85,149730
PSL,20141107,19.2,19.2,18.55,18.9,66883
PSUBNKBEES,20141107,415,415,405.3,408,745
PTC,20141107,92,92.95,90.75,91.3,1367945
PTL,20141107,44.75,45,44.05,44.8,3208
PUNJABCHEM,20141107,118.05,119.9,115.65,118.4,2433
PUNJLLOYD,20141107,39.8,41,39.25,39.7,1363273
PURVA,20141107,102.05,104.5,100.2,101.1,68451
PVP,20141107,9.9,10.05,9.65,9.75,344253
PVR,20141107,687.45,698.2,687.45,694.3,24277
QGOLDHALF,20141107,1197,1227.8,1185.4,1201.8,2424
QNIFTY,20141107,874.3,874.3,871,871,8
QUINTEGRA,20141107,1.45,1.45,1.45,1.45,5010
RADAAN,20141107,0.9,1,0.9,1,101
RADICO,20141107,90.75,90.75,87.05,88.6,181400
RAIN,20141107,53.5,53.85,50.6,51.25,899061
RAINBOWPAP,20141107,77.6,80,77.35,78.45,67378
RAIREKMOH,20141107,115,119.2,109.05,113.25,3298
RAJESHEXPO,20141107,147.5,150.75,146.1,149.65,106563
RAJOIL,20141107,1.75,1.8,1.75,1.75,33138
RAJPALAYAM,20141107,340,355,339.55,342.2,3282
RAJRAYON,20141107,0.45,0.5,0.45,0.5,1768
RAJSREESUG,20141107,25,25.9,24.05,24.5,1448
RAJTV,20141107,123.6,125,121.65,123.4,325977
RAJVIR,20141107,65.2,77.75,65.1,73.95,4303
RALLIS,20141107,226,228,226,226.85,145893
RAMANEWS,20141107,7.65,7.85,7.45,7.65,22269
RAMCOCEM,20141107,365,380,350.1,354.05,458258
RAMCOIND,20141107,87.4,89.35,82,85.85,2004157
RAMCOSYS,20141107,452.35,452.35,452.35,452.35,8049
RAMKY,20141107,61.85,62.4,57.85,59.15,68902
RAMSARUP,20141107,2.15,2.2,2.15,2.2,5987
RANASUG,20141107,3.4,3.4,3.3,3.35,108542
RANBAXY,20141107,626.1,669.7,618.85,667.45,4019082
RANEENGINE,20141107,498.2,529,498,524.8,1586
RANEHOLDIN,20141107,595,600,568,575.2,5683
RASOYPR,20141107,7,7,6.9,6.95,7885070
RATNAMANI,20141107,530,568.6,530,568.6,299604
RAYMOND,20141107,462,462.95,451,455.05,144193
RBL,20141107,278.5,280.25,261,264.8,12147
RCF,20141107,66.95,67.25,63.8,65.4,2902991
RCOM,20141107,106.3,109.7,104.8,108.7,5185804
RECLTD,20141107,302,307.75,299.5,302.2,1177292
REDINGTON,20141107,99,104,98.5,101.65,1700360
REFEX,20141107,7,7,6.5,6.65,2129
REGENCERAM,20141107,4.3,4.7,4.3,4.7,1430
REIAGROLTD,20141107,2.65,2.65,2.6,2.65,2506602
REISIXTEN,20141107,0.35,0.35,0.3,0.35,381007
RELAXO,20141107,524,530,514.95,518.35,15025
RELBANK,20141107,1869.9,1874.1,1832,1845.21,96
RELCAPITAL,20141107,479,481.95,465,467.45,2825793
RELCNX100,20141107,90,95.9,87.51,89,102
RELCONS,20141107,37,40.04,31.6,40.04,2909
RELDIVOPP,20141107,22.99,22.99,22.01,22.01,30
RELGOLD,20141107,2364.5,2364.5,2322,2335.8,5444
RELGRNIFTY,20141107,825,825,825,825,1
RELIANCE,20141107,990.45,995.35,978.05,980.5,2659263
RELIGARE,20141107,337,353,332,345.45,67348
RELIGAREGO,20141107,2500,2500,2434.1,2454.8,109
RELINFRA,20141107,630.75,643.15,625.05,629.35,1862934
RELNIFTY,20141107,84.8,89.9,84.8,88.5,465
REMSONSIND,20141107,35.25,35.3,35.25,35.25,736
RENUKA,20141107,18.1,18.1,17.3,17.45,2913265
REPCOHOME,20141107,491.9,506.95,490,503.35,221922
REPRO,20141107,234,238.05,230,231.25,17033
RESPONIND,20141107,92.35,96.85,92.35,93.6,46815
REVATHI,20141107,330,343.95,330,343.95,179
RICOAUTO,20141107,46,46.05,42.5,44,1400513
RIIL,20141107,546.9,546.9,529.75,532.05,164304
RJL,20141107,61.6,63.5,60,60.55,8797
RKDL,20141107,6.75,6.75,6.25,6.4,13078
RKFORGE,20141107,280,281,272.1,279.4,35615
RMCL,20141107,36,39.5,35.2,38.25,210912
RML,20141107,462,512,462,490.9,10812
RMMIL,20141107,1.65,1.7,1.65,1.7,80586
ROHITFERRO,20141107,10.65,10.8,9.85,9.95,158157
ROHLTD,20141107,43.5,44.4,41.3,42.95,2418
ROLTA,20141107,109.65,112,109,109.45,715335
ROSSELLIND,20141107,73.55,73.55,72,72.45,2740
RPGLIFE,20141107,98.15,99.4,96.1,96.55,14363
RPOWER,20141107,76.05,76.85,74.6,75,4803714
RPPINFRA,20141107,125,125,116,117.8,27233
RSSOFTWARE,20141107,673,673,637.9,641.05,286667
RSWM,20141107,186,190.05,185,186.45,25817
RSYSTEMS,20141107,63,63.4,61.05,62.5,27571
RUBYMILLS,20141107,279.1,280.35,271.6,271.6,1334
RUCHINFRA,20141107,12.5,12.9,12.25,12.4,1896
RUCHIRA,20141107,24.55,25,24,24.65,28138
RUCHISOYA,20141107,39.7,42,38.8,41.45,750818
RUPA,20141107,228.2,230,225.05,229.3,3003
RUSHIL,20141107,46.5,46.65,44.75,45.65,40106
SABERORGAN,20141107,199.4,199.4,192.5,192.95,6072
SABTN,20141107,152,158,150.55,151.7,16049
SADBHAV,20141107,235.05,250.7,235.05,248.5,401705
SAGCEM,20141107,354.95,354.95,330,334.3,665
SAHPETRO,20141107,30.4,30.65,28.7,29,50586
SAIL,20141107,85,86.1,83.1,83.5,2445636
SAKHTISUG,20141107,16.5,16.75,16.1,16.25,66508
SAKSOFT,20141107,161,165,159.9,159.9,766
SAKTHIFIN,20141107,17.15,18.9,17.15,18.2,7583
SAKUMA,20141107,22.5,23.5,22.5,22.95,1204
SALORAINTL,20141107,39.55,47.45,39.5,46.8,10307
SALSTEEL,20141107,2.65,2.7,2.55,2.6,18399
SAMBANDAM,20141107,97,97,81.5,81.55,2760
SAMINDUS,20141107,12.65,12.65,12.65,12.65,300
SAMTEL,20141107,1.9,1.9,1.9,1.9,300
SANDESH,20141107,442.65,490.8,435.05,461.9,13554
SANGAMIND,20141107,81,81.9,80.05,80.6,11370
SANGHIIND,20141107,55.4,58.5,55.4,57.9,384402
SANGHVIFOR,20141107,38.7,39,36.15,36.4,7972
SANGHVIMOV,20141107,170,173.75,168.05,172.55,67789
SANOFI,20141107,3425,3523,3425,3494.65,5450
SANWARIA,20141107,8.6,8.65,8.45,8.6,42919
SARDAEN,20141107,245.9,246.65,225.5,233.3,88170
SAREGAMA,20141107,171.1,174.7,167.5,168.1,15922
SARLAPOLY,20141107,438,469,425,436.5,22584
SASKEN,20141107,242.4,247.7,239,241.2,106516
SATHAISPAT,20141107,43.75,44,41.8,43.85,2692
SAVERA,20141107,42.6,46.5,42.35,44.6,711
SAYAJIHOTL,20141107,120.75,120.75,120.75,120.75,345
SBBJ,20141107,571,574.2,552,567.9,15292
SBIGETS,20141107,2429.5,2452,2420,2446.4,8139
SBIN,20141107,2775,2781,2730,2742.5,1816303
SBT,20141107,426,429,424,427.05,45955
SCHNEIDER,20141107,153.5,156,147,150.25,69793
SCI,20141107,61.2,62.35,60.2,60.9,501691
SDBL,20141107,220.25,223,216,219.65,21129
SEAMECLTD,20141107,130.05,132.6,130,130.55,27534
SEINV,20141107,302.95,305.15,298,301.5,11638
SELAN,20141107,474.9,474.9,461,465.3,24163
SELMCL,20141107,4.8,4.8,4.55,4.7,291441
SEPOWER,20141107,5.8,6.6,5.15,5.95,4354
SERVALL,20141107,2.8,2.95,2.8,2.95,102
SESHAPAPER,20141107,214,223.5,214,222.05,507
SEZAL,20141107,6.1,6.1,5.6,5.6,1312
SFCL,20141107,72,72,69.1,69.5,2644
SGJHL,20141107,27.6,27.6,26.65,26.85,22609
SGL,20141107,1.55,1.55,1.55,1.55,2
SHAHALLOYS,20141107,6.95,6.95,6.95,6.95,490
SHAKTIPUMP,20141107,225,228.4,215.25,219.5,84757
SHALPAINTS,20141107,165.8,171.85,161,167.75,214753
SHANTIGEAR,20141107,117.3,119.75,116.45,118.05,25714
SHARDACROP,20141107,258.15,291.9,251.65,287.55,2405773
SHARIABEES,20141107,190,194.9,181,181.05,108
SHARONBIO,20141107,67.35,68.5,62.7,63.85,854207
SHASUNPHAR,20141107,200,203.7,199.65,201,153993
SHEMAROO,20141107,161.2,162.45,160,160.05,20402
SHILPAMED,20141107,544.95,549.95,537.25,543.3,6908
SHILPI,20141107,48.15,48.15,48.15,48.15,33555
SHIRPUR-G,20141107,94.4,101.9,83.85,96.05,63585
SHIV-VANI,20141107,8.8,9,8.7,8.85,91164
SHIVAMAUTO,20141107,73.75,73.75,70.55,71.15,51491
SHIVTEX,20141107,38.5,38.5,37.7,38.15,9574
SHLAKSHMI,20141107,5.2,5.2,5.1,5.15,3619
SHOPERSTOP,20141107,501,501,487.5,490.85,145964
SHREECEM,20141107,9093.6,9180,8832.85,8931.25,28239
SHREERAMA,20141107,7,7,6.7,6.7,721
SHRENUJ,20141107,52.8,56,52.8,55,54766
SHREYAS,20141107,93,93.25,88.05,89.75,9489
SHRIASTER,20141107,7.15,7.9,7.15,7.6,1235
SHRIRAMCIT,20141107,1760.35,1830,1760,1781.95,4669
SHRIRAMEPC,20141107,41.9,47.55,39.6,46.1,660682
SHYAMTEL,20141107,34.6,35,33.5,34,4916
SICAGEN,20141107,17.8,17.8,16.4,16.7,69390
SICAL,20141107,130.55,131.05,124.1,128.9,25117
SIEMENS,20141107,890,891.45,872.9,881.85,182848
SIGNETIND,20141107,289,318,231.8,233.45,83534
SIL,20141107,16.2,16.5,16.2,16.5,500
SILINV,20141107,72.15,79.9,72.1,78.95,2960
SIMBHSUGAR,20141107,14.3,14.3,13.2,14,2382
SIMPLEX,20141107,57.35,58.75,55.6,57.9,7799
SIMPLEXCAS,20141107,43.65,45.9,43.3,45,1379
SIMPLEXINF,20141107,287.05,298,281.1,282.85,23401
SINTEX,20141107,98.1,99.2,94.5,95.85,5381389
SIRPAPER,20141107,16.4,16.4,15.95,16,2952
SITASHREE,20141107,9.75,10.6,9.7,10.5,14760
SITICABLE,20141107,25.95,26.05,25.3,25.85,322526
SIYSIL,20141107,777,792,747.35,761.65,8089
SJVN,20141107,24,26.65,23.8,25.3,13224303
SKFINDIA,20141107,1255,1315,1255,1303.05,61292
SKIL,20141107,34.5,34.9,33.15,34.85,485947
SKMEGGPROD,20141107,93.9,93.9,93.9,93.9,49250
SKSMICRO,20141107,351.75,365,344.45,362.95,3158401
SKUMARSYNF,20141107,4.95,5.25,4.8,4.9,936601
SMARTLINK,20141107,86.2,89.25,84.1,84.8,55534
SMLISUZU,20141107,942.1,942.1,942.1,942.1,6731
SMPL,20141107,3.55,3.55,3.55,3.55,53348
SMSPHARMA,20141107,503,515.2,496.1,501.6,7342
SNOWMAN,20141107,98.05,99,95,96.15,1172744
SOBHA,20141107,450.4,463.8,446,459.15,453906
SOLARINDS,20141107,2601,2674.95,2571,2590.55,1990
SOMANYCERA,20141107,317.7,317.7,306.5,310.8,5373
SOMATEX,20141107,3.8,3.95,3.8,3.85,4846
SONASTEER,20141107,59.6,62,59.05,59.45,203917
SONATSOFTW,20141107,139.6,146.55,139.6,143.9,830022
SOTL,20141107,707,713.4,696.95,700.6,3628
SOUISPAT,20141107,0.35,0.4,0.35,0.35,8326915
SOUTHBANK,20141107,28.5,28.75,27.55,27.75,1985572
SPARC,20141107,190.5,196.9,187.85,195.5,449746
SPECIALITY,20141107,171.2,181.7,171.2,177.7,111275
SPENTEX,20141107,5.55,6,5.55,5.9,6556
SPIC,20141107,28,28.2,25.25,26,2315905
SPICEMOBI,20141107,29,29.95,28,28.05,17033
SPLIL,20141107,10.2,10.4,10.1,10.2,5301
SPMLINFRA,20141107,81.45,81.45,79.55,80.05,226
SPYL,20141107,1.75,1.75,1.65,1.75,12197
SQSBFSI,20141107,608.95,620,600,602.8,31292
SREINFRA,20141107,48.75,48.8,47.05,47.75,554488
SRF,20141107,858.7,860.45,824.4,829.5,269615
SRGINFOTEC,20141107,0.4,0.45,0.35,0.4,23710
SRHHYPOLTD,20141107,58,58.45,54.2,56.7,2903
SRSLTD,20141107,26,26,25.4,25.65,82287
SRTRANSFIN,20141107,952.15,977,950.2,970.85,1081940
SSLT,20141107,250.05,253.5,244.55,246.1,4695646
SSWL,20141107,318,318,298,299.75,19499
STAR,20141107,673,691.4,668.05,675.1,483369
STARPAPER,20141107,10.85,11.8,10.8,11.8,8613
STCINDIA,20141107,206.95,208.5,202.2,203.4,59882
STEL,20141107,27.55,29.55,27.05,28.3,2795
STERLINBIO,20141107,8.8,9,8.7,8.85,167097
STERTOOLS,20141107,410,413,360.15,375.9,27599
STINDIA,20141107,6.9,6.9,6.6,6.6,887
STOREONE,20141107,41,42.75,40.25,40.65,21387
STRTECH,20141107,69,71.75,68.55,70.25,1106308
STYABS,20141107,645.35,668,636,648.9,25010
SUBEX,20141107,9.85,9.85,9.3,9.55,594112
SUBROS,20141107,71,71.15,66.6,67.8,135206
SUDAR,20141107,38,41.05,38,41.05,102654
SUDARSCHEM,20141107,88.5,90.9,86,87.6,29144
SUJANATWR,20141107,15.55,15.55,15.55,15.55,21255
SUJANAUNI,20141107,2.4,2.4,2.35,2.4,229609
SUMEETINDS,20141107,15,15.15,15,15.05,11029
SUMMITSEC,20141107,285.8,285.8,277.6,281.15,3028
SUNCLAYLTD,20141107,1625,1639.1,1610.25,1625.1,924
SUNDARAM,20141107,2,2,1.9,1.9,162138
SUNDARMFIN,20141107,1374.95,1376,1324.05,1330.1,64188
SUNDRMBRAK,20141107,273.65,282.9,273.65,281.4,1182
SUNDRMFAST,20141107,180,188.75,168,185.45,2319933
SUNFLAG,20141107,27.5,29.1,27.5,28.8,46484
SUNILHITEC,20141107,179,189,175,185.2,230266
SUNPHARMA,20141107,852,896.5,836.1,894.3,3679261
SUNTECK,20141107,304,311.95,295.55,300.15,21988
SUNTV,20141107,335,335,321,324.65,435058
SUPER,20141107,310.05,324,303.75,304.95,1327
SUPERHOUSE,20141107,253,264.3,250.05,262.85,17230
SUPERSPIN,20141107,7,7.2,6.9,7,30370
SUPPETRO,20141107,78.2,79.25,77.95,78.5,26137
SUPRAJIT,20141107,122.35,123.9,120.05,120.25,21597
SUPREMEIND,20141107,590.15,604.95,586.05,595.9,19085
SUPREMEINF,20141107,331.95,343.75,312,328.05,5564
SUPREMETEX,20141107,18.7,18.7,18.6,18.7,45190
SURANACORP,20141107,17.65,17.65,16.15,16.4,3050
SURANAT&P,20141107,42,45.95,42,43,5654
SURANAVEL,20141107,97,97,95,96.45,20141
SURYAJYOTI,20141107,9.35,10.6,9.35,10,14142
SURYALAXMI,20141107,115.95,115.95,106.25,111.95,29942
SURYAROSNI,20141107,97,98,95.4,96.4,77872
SUTLEJTEX,20141107,346.05,363.5,337,357.8,16482
SUVEN,20141107,224,230.95,217,228.8,1043195
SUZLON,20141107,14.35,14.7,14.1,14.65,34689703
SWANENERGY,20141107,55.8,55.8,55,55.05,408422
SWARAJENG,20141107,975,975,956,957.1,2421
SWELECTES,20141107,421,439,415.85,427.75,11375
SYMPHONY,20141107,1935,1949,1902.35,1934.15,13831
SYNCOM,20141107,7.2,7.25,7,7.25,605961
SYNDIBANK,20141107,128.3,128.3,123.35,125.1,3269324
TAINWALCHM,20141107,28,28.75,27.5,28.05,13065
TAJGVK,20141107,104.4,106.9,103,103.5,21935
TAKE,20141107,41,41,39.5,39.9,16551
TALBROAUTO,20141107,107.65,109.9,104.35,106.7,26027
TALWALKARS,20141107,238.8,244.95,229,240.6,1037360
TANFACIND,20141107,16.9,16.9,16,16,535
TANLA,20141107,15.35,15.4,15.1,15.4,226360
TANTIACONS,20141107,24.4,24.4,21.7,23.4,14917
TARAJEWELS,20141107,93,93.75,91.3,92.65,3933
TARAPUR,20141107,7.85,8.4,7.7,8,10781
TATACHEM,20141107,415.7,420.5,410,418.85,753295
TATACOFFEE,20141107,923.8,923.95,913.2,917.2,46728
TATACOMM,20141107,415,429.3,415,427.7,1143718
TATAELXSI,20141107,621.3,627.8,614,618.8,177207
TATAGLOBAL,20141107,157.9,161.5,157,160.9,2600609
TATAINVEST,20141107,568.8,568.8,560.05,561.2,22907
TATAMETALI,20141107,158.3,158.45,152.35,152.95,388189
TATAMOTORS,20141107,537.1,543.95,532.2,533.35,2454112
TATAMTRDVR,20141107,322.55,330.6,318.4,328.6,2922389
TATAPOWER,20141107,92.2,92.45,90.6,91.35,2128537
TATASPONGE,20141107,718.45,719.7,687.9,690.7,417904
TATASTEEL,20141107,479,486.8,470.6,471.4,3873340
TBZ,20141107,160,163.15,157.8,160.4,68666
TCI,20141107,235.5,254.25,234.3,245.5,336946
TCIDEVELOP,20141107,359,359,300,305.5,2450
TCIFINANCE,20141107,33.5,33.5,31.1,32.7,2612
TCS,20141107,2604.8,2615.7,2557,2572.85,1063370
TDPOWERSYS,20141107,394.95,415,387.35,388.65,74512
TECHIN,20141107,7.95,7.95,7.3,7.95,10682
TECHM,20141107,2585,2664.9,2585,2651.65,870373
TECHNO,20141107,284.9,289,279.35,282.45,7681
TECHNOFAB,20141107,138.5,142.25,131.65,141.05,3708
TECPRO,20141107,14.85,14.85,14.85,14.85,21872
TEXINFRA,20141107,43.3,44.2,42.15,42.4,109072
TEXMOPIPES,20141107,18.7,19.35,18.15,18.5,523544
TEXRAIL,20141107,99.05,102,97.55,99.7,1013011
TFCILTD,20141107,50.65,51.1,48.55,49.95,937040
TFL,20141107,6.4,7.4,6.4,7.4,402
TGBHOTELS,20141107,60,61,55.4,56.55,17863
THANGAMAYL,20141107,173.05,173.05,162.95,169.2,905
THEBYKE,20141107,164.05,164.15,161.6,162.1,163223
THEMISMED,20141107,139,139,139,139,6318
THERMAX,20141107,950,1003.9,929.95,996.95,227056
THIRUSUGAR,20141107,43.2,45,42.9,43.05,6298
THOMASCOOK,20141107,168.85,173,168.05,172.25,393479
THOMASCOTT,20141107,9.25,9.25,9.25,9.25,5
TI,20141107,35.6,35.9,34.05,34.5,789933
TIDEWATER,20141107,15003,15697.85,15003,15368.6,883
TIIL,20141107,199,204.9,195.3,197.75,11675
TIJARIA,20141107,3.9,3.9,3.8,3.8,1050
TIL,20141107,366.8,371.85,366.35,367.4,7252
TIMBOR,20141107,5.55,5.8,5.55,5.8,10064
TIMETECHNO,20141107,48.95,49.65,47.5,47.75,236199
TIMKEN,20141107,412.4,426.8,406.8,420.75,480634
TINPLATE,20141107,76,76.6,74,74.3,144718
TIPSINDLTD,20141107,53.35,56.35,53,53.95,2038
TIRUMALCHM,20141107,107.25,108,102.75,103.2,25785
TITAN,20141107,371,381.7,371,378.85,1232526
TNPETRO,20141107,14.6,14.6,12.9,13.4,149259
TNPL,20141107,140.9,141.75,138.8,140.3,36522
TNTELE,20141107,4.9,4.9,4.9,4.9,1
TODAYS,20141107,2.75,2.9,2.7,2.9,4170
TOKYOPLAST,20141107,36.6,41.2,35.3,39.9,75276
TORNTPHARM,20141107,924,985.05,882,942.55,245634
TORNTPOWER,20141107,164.8,165,158.5,159.6,347317
TREEHOUSE,20141107,447.55,448.3,441.1,444.9,372325
TRENT,20141107,1375,1409,1357.8,1377,24286
TRF,20141107,329.5,335.4,317.95,325.6,113525
TRICOM,20141107,1.25,1.25,1.25,1.25,9025
TRIDENT,20141107,32.15,33.3,32.15,32.65,403502
TRIGYN,20141107,46.5,48.9,45.7,47.65,58882
TRIL,20141107,160,162.5,158.2,159.65,3141
TRITURBINE,20141107,90.05,92.7,90.05,91.1,105088
TRIVENI,20141107,24.3,24.75,22.75,22.85,384681
TTKHEALTH,20141107,759,777.95,750.05,758.45,13945
TTKPRESTIG,20141107,3900,3930,3850,3858.95,13003
TTL,20141107,56.5,58.3,52.5,53.25,208724
TTML,20141107,9.75,9.9,9.35,9.65,1768563
TUBEINVEST,20141107,341.3,352.85,338,342.9,90545
TULSI,20141107,4.7,5,4.6,4.65,16896
TV18BRDCST,20141107,29.55,29.9,29.2,29.3,1532595
TVSELECT,20141107,43,43.55,41.9,42.25,24867
TVSMOTOR,20141107,259.75,260.7,252.1,253.25,1262419
TVSSRICHAK,20141107,1230,1239.95,1195,1201.15,6714
TVTODAY,20141107,236,259.35,235,250.7,2508898
TWILITAKA,20141107,4,4.35,4,4.35,1319
TWL,20141107,269.3,272.85,256.2,259.1,113900
UBHOLDINGS,20141107,26.9,27.3,26.2,26.35,179032
UBL,20141107,702.5,705.5,689.3,698.2,177494
UCALFUEL,20141107,86.25,86.85,82.65,83.9,24774
UCOBANK,20141107,88.4,88.9,81.5,83.15,5922660
UFLEX,20141107,163,164.95,162.05,163.45,259927
UGARSUGAR,20141107,10.5,10.9,10.45,10.5,2385
UJAAS,20141107,22.05,22.05,20.75,20.95,626258
ULTRACEMCO,20141107,2540,2571,2540,2561.9,178624
UMESLTD,20141107,4.25,4.25,4.25,4.25,1025
UNICHEMLAB,20141107,222.5,223.7,212.6,218.5,93656
UNIENTER,20141107,28.8,29.25,25.45,28.2,11077
UNIONBANK,20141107,221.8,221.8,213.75,214.55,4260087
UNIPLY,20141107,7.3,7.4,7.3,7.4,1813
UNITECH,20141107,22.75,23.15,21.5,22.55,88177781
UNITEDBNK,20141107,43.6,46.9,42.3,45.05,2417780
UNITEDTEA,20141107,224,224,224,224,6
UNITY,20141107,26.75,27.25,24.9,25.05,163852
UNIVCABLES,20141107,61.5,64.25,58.5,64.25,8106
UPERGANGES,20141107,38,39,37.8,38.15,522
UPL,20141107,340,340.75,328.65,333.35,1071876
USHAMART,20141107,28.6,29.25,27.05,28.25,719731
USHERAGRO,20141107,58.8,59.35,56.6,56.85,267945
UTTAMSTL,20141107,74.2,74.9,73,73.45,47291
UTTAMSUGAR,20141107,16.8,17.35,16.5,16.9,3911
UTTAMVALUE,20141107,7.55,7.8,7.45,7.5,57407
V2RETAIL,20141107,37,37.15,34.45,35.15,171132
VADILALIND,20141107,222.5,229.05,218,222.75,9111
VAIBHAVGBL,20141107,790,805.75,769.95,783.75,83228
VAKRANGEE,20141107,123.95,125.15,122.2,124.2,206457
VALECHAENG,20141107,73.65,75.6,70.55,71.3,12261
VALUEIND,20141107,11.25,12.45,11,11.9,32217
VARDHACRLC,20141107,22,22.1,21.55,21.8,31870
VARDMNPOLY,20141107,52.8,52.85,50.05,50.85,879
VARUNSHIP,20141107,7.9,7.9,7.55,7.55,153088
VASCONEQ,20141107,28.15,29.9,27.7,28.15,2570
VASWANI,20141107,3.75,3.75,3.45,3.75,1188
VENKEYS,20141107,477,483.9,470.1,472,22280
VENUSREM,20141107,279.95,281.8,274,275.1,74110
VESUVIUS,20141107,697.2,717.45,697.2,702.35,1297
VGUARD,20141107,917,937,917,933.85,49438
VHL,20141107,749,750,730,730,47
VICEROY,20141107,19.55,19.65,18.85,18.95,95283
VIDEOIND,20141107,169.2,169.65,165.25,166.2,111610
VIJAYABANK,20141107,49.7,50.3,48.45,48.8,2340688
VIJSHAN,20141107,14.25,14.8,14.1,14.3,18561
VIKASGLOB,20141107,15.2,15.6,14.3,15.6,828884
VIMALOIL,20141107,201.25,207,201.2,206.15,4460
VIMTALABS,20141107,95.9,98.9,95.5,96.6,58053
VINATIORGA,20141107,434,440,405,422.05,64733
VINDHYATEL,20141107,574,574,506,534.4,16561
VINYLINDIA,20141107,57.35,57.35,57.35,57.35,13881
VIPIND,20141107,116,116.15,111.3,112.2,1515758
VIPUL,20141107,38.2,39,36.2,38.2,433702
VISAKAIND,20141107,120.5,121,116.15,116.95,16719
VISASTEEL,20141107,19.1,21.55,19.1,20.4,24177
VISESHINFO,20141107,0.2,0.2,0.15,0.15,20969307
VIVIDHA,20141107,552.05,569.9,552,552,11977
VIVIMEDLAB,20141107,388.35,394.8,388.1,391.1,6616
VKSPL,20141107,0.25,0.3,0.25,0.25,5487371
VLSFINANCE,20141107,30.9,30.9,28.2,28.3,25264
VMART,20141107,532,533.9,516.15,527,6221
VOLTAMP,20141107,699,699,673.15,680.25,3273
VOLTAS,20141107,250,252.5,244.15,246.8,1660111
VSSL,20141107,34.05,37,34.05,36.2,7795
VSTIND,20141107,1815,1844.4,1800.1,1832.2,14162
VSTTILLERS,20141107,1479.95,1479.95,1450,1457.45,8836
VTL,20141107,440,454.45,438.5,447.6,54705
VTMLTD,20141107,21.45,26.7,21.45,24.55,1670
WABAG,20141107,1619.9,1650,1575,1615.9,51632
WABCOINDIA,20141107,3656,3759.7,3605,3730.45,7425
WALCHANNAG,20141107,151.4,154.7,144.9,147.9,339573
WANBURY,20141107,48,49,47,47.3,9163
WEBELSOLAR,20141107,16.3,16.3,16.3,16.3,2059
WEIZFOREX,20141107,185,195,179,189.75,17206
WEIZMANIND,20141107,11,12,11,11.8,6118
WELCORP,20141107,75.6,76.45,74.3,74.65,108712
WELENTRP,20141107,244,250.45,240,250.45,9610
WELINV,20141107,32.25,34.8,32.25,34.8,69
WELPROJ,20141107,25.4,26.6,25,26.6,84518
WELSPUNIND,20141107,340.4,343,328.85,340.3,116943
WENDT,20141107,1599.95,1602,1582.05,1582.8,464
WHEELS,20141107,988,1036,969.95,992.2,51602
WHIRLPOOL,20141107,537.1,552,524,532.2,250137
WILLAMAGOR,20141107,60.1,62.7,60.1,61,1790
WINDMACHIN,20141107,30.5,31.45,30.5,30.65,14497
WINSOME,20141107,2.1,2.15,2,2,36121
WINSOMEDJ,20141107,1.4,1.45,1.35,1.4,153912
WIPRO,20141107,562.7,563,548.4,553.45,3034146
WOCKPHARMA,20141107,764,789.9,748.6,784.9,1347648
WONDERLA,20141107,329.7,334.65,308,310.9,1209081
WSI,20141107,14.05,16.8,14.05,16.5,162
WSTCSTPAPR,20141107,59.2,60.35,58.55,59,63809
WYETH,20141107,1148,1148,1101.1,1136,10760
XCHANGING,20141107,49.25,50.45,46.25,46.25,42306
XLENERGY,20141107,3.1,3.4,3,3.2,39335
XPROINDIA,20141107,39.35,40.5,38.8,40.45,2720
YESBANK,20141107,674.9,680.9,665.05,676.15,1878485
ZANDUREALT,20141107,2184.9,2209.95,2170.15,2176.85,4864
ZEEL,20141107,358.2,373.8,358.2,371.9,4317092
ZEELEARN,20141107,35.85,35.85,34.85,35.05,101565
ZEEMEDIA,20141107,21.85,22.25,20.8,21.4,915440
ZENITHBIR,20141107,1.1,1.15,1.1,1.1,17261
ZENSARTECH,20141107,619.6,619.7,600,609.7,19845
ZICOM,20141107,116.15,127.9,114,125.75,451938
ZODIACLOTH,20141107,389.95,398,385,394.55,285
ZODJRDMKJ,20141107,36.15,36.15,35.5,36.05,434
ZUARI,20141107,304,307.8,280,292.8,175133
ZUARIGLOB,20141107,102,102.8,96.25,100.05,55057
ZYDUSWELL,20141107,624.9,630,610,613.65,16576
ZYLOG,20141107,8.6,8.7,8.05,8.4,256130
NSENIFTY,20141107,8331.85,8360.35,8290.25,8337.00,153433693,0
NIFTYJUNIOR,20141107,17811.80,17918.95,17696.80,17894.30,89835288,0
BANKNIFTY,20141107,17366.85,17383.60,17202.20,17347.05,27539546,0
NSE100,20141107,8271.70,8295.80,8228.65,8281.75,243268981,0
NSEMIDCAP,20141107,12009.65,12011.65,11905.85,11995.80,275231792,0
NSEIT,20141107,11438.30,11523.55,11405.50,11476.15,15248179,0
NSE500,20141107,6717.45,6734.10,6680.10,6720.95,799001255,0
NSEDEFTY,20141107,-,-,-,4695.62,-,0
MIDCAP50,20141107,3330.05,3332.05,3290.25,3316.15,230000581,0
VIX,20141107,13.76,14.70,13.12,14.11,0,0
20MICRONS,20141110,31.65,31.65,30.6,30.85,59018
3IINFOTECH,20141110,9.2,9.7,9.05,9.35,3786356
3MINDIA,20141110,6400,6400,6195,6245.8,1887
8KMILES,20141110,630,630,626.95,626.95,4709
A2ZMES,20141110,26.9,26.9,24.95,25,509550
AARTIDRUGS,20141110,789,793,775,781.8,5819
AARTIIND,20141110,300,307.95,298.05,298.85,40662
AARVEEDEN,20141110,49.2,49.7,47,49.05,4737
ABAN,20141110,633.95,651,626.85,645.95,1105889
ABB,20141110,1090,1100,1061,1070.1,66067
ABBOTINDIA,20141110,3390,3515,3239,3280.85,19385
ABCIL,20141110,266.2,266.2,252.5,256.65,18509
ABGSHIP,20141110,249.2,249.2,243.2,244.5,56168
ABIRLANUVO,20141110,1741,1762,1703,1721.95,190079
ACC,20141110,1514,1519.9,1491.75,1499.25,215721
ACCELYA,20141110,776,805,775,800.85,30670
ACE,20141110,34.9,37.4,34.9,35.9,779479
ACROPETAL,20141110,4.3,4.3,4.1,4.1,52376
ADANIENT,20141110,475.5,479.6,465.5,468.6,719929
ADANIPORTS,20141110,292.95,300.95,287.4,290.7,5822567
ADANIPOWER,20141110,47.55,48.65,46.05,46.45,8172746
ADFFOODS,20141110,72.9,72.9,69.25,70.05,33232
ADHUNIK,20141110,37.25,38.2,35.85,36.55,189202
ADORWELD,20141110,234.65,240,234,236.35,4273
ADSL,20141110,19.8,20.1,18.8,19.95,44718
ADVANIHOTR,20141110,71,71,70,70,5372
ADVANTA,20141110,340.05,342.65,332.95,335.3,33145
AEGISCHEM,20141110,371.45,372,360.15,370.9,12901
AFL,20141110,87.5,92.95,86.2,91.45,56669
AFTEK,20141110,4.95,5.05,4.8,4.95,39296
AGARIND,20141110,93.9,98.15,93.6,96.55,9142
AGCNET,20141110,71.65,74,71.65,71.65,7435
AGRITECH,20141110,8.5,8.5,7.8,8.5,4598
AGRODUTCH,20141110,3,3.15,2.95,3,17747
AHLEAST,20141110,180,180.05,174.5,175.4,776
AHLUCONT,20141110,153.2,156.25,152,152.45,21404
AHLWEST,20141110,126.9,126.9,111.5,112.95,3883
AHMEDFORGE,20141110,416,418,404.45,407.05,127240
AIAENG,20141110,1016,1032.05,958.5,972.1,208906
AIL,20141110,525,542.5,520.55,536.55,76014
AJANTPHARM,20141110,1919.95,1950,1908.95,1925.55,22293
AJMERA,20141110,133,133,125.05,125.55,15656
AKSHOPTFBR,20141110,17.7,18.1,17.25,17.5,788017
AKZOINDIA,20141110,1291.1,1298,1266.55,1276.85,25635
ALBK,20141110,117,117.65,114.35,114.85,1965710
ALCHEM,20141110,41,42.2,40.4,40.75,4350
ALEMBICLTD,20141110,46.45,46.7,45.05,45.25,340148
ALICON,20141110,187,187.25,175,178.75,23536
ALKALI,20141110,21.5,22.4,21.25,21.35,785
ALKYLAMINE,20141110,341.3,343.55,328,339.1,6956
ALLCARGO,20141110,285.95,296,282,285.1,166831
ALLSEC,20141110,28.2,30.8,28.2,29.15,75407
ALMONDZ,20141110,18.5,21,18.5,19.3,17025
ALOKTEXT,20141110,12,12.3,11.8,11.85,9864740
ALPA,20141110,17.5,17.55,17.5,17.5,16663
ALPHAGEO,20141110,609.05,620,570,595.15,26142
ALPSINDUS,20141110,1.8,1.9,1.8,1.9,6400
ALSTOMT&D,20141110,378,380.7,370.1,372.05,45627
AMARAJABAT,20141110,670,706,669.95,694.85,492608
AMARJOTHI,20141110,78.35,78.35,75.6,76.2,1271
AMBIKCO,20141110,524,524,468.65,481.55,13032
AMBUJACEM,20141110,222.6,223.9,219.5,221.55,600992
AMDIND,20141110,27.3,27.8,26.6,26.95,17280
AMLSTEEL,20141110,9.65,9.65,9.65,9.65,300
AMRUTANJAN,20141110,293.65,300.5,291.05,291.8,99512
AMTEKAUTO,20141110,166.05,168.95,162.7,163.9,645614
AMTEKINDIA,20141110,93.8,94.9,93.25,94.15,703010
AMTL,20141110,13.6,15.45,13.25,15,15398
ANANTRAJ,20141110,52.4,53.35,51.75,52.05,361366
ANDHRABANK,20141110,86,86.85,84.2,84.65,2400720
ANDHRACEMT,20141110,10.3,10.45,10,10.05,43565
ANDHRSUGAR,20141110,134,135,129.5,132.35,22558
ANGIND,20141110,30,30.4,29.3,29.9,6312
ANIKINDS,20141110,30.25,31.6,30.25,31,1081
ANKITMETAL,20141110,6.6,6.9,6.5,6.55,23442
ANSALAPI,20141110,32.65,32.7,31,31.2,85584
ANSALHSG,20141110,30.6,31.85,30.6,31.5,52956
ANTGRAPHIC,20141110,0.2,0.2,0.15,0.15,13169
APARINDS,20141110,425.6,433,423,425.05,60508
APCOTEXIND,20141110,438,439.8,425.1,428.9,17380
APLAPOLLO,20141110,320.2,348.9,320,347.05,119570
APLLTD,20141110,409.75,410,405,406.65,112954
APOLLOHOSP,20141110,1162.6,1166.75,1128,1150.1,77090
APOLLOTYRE,20141110,234.2,240.8,231.5,236.3,5358665
APTECHT,20141110,83,83.9,82.2,83.2,176831
ARCHIDPLY,20141110,36,37.45,34.2,36,52230
ARCHIES,20141110,30,32.65,29.35,31.75,1437167
ARCOTECH,20141110,382.65,385,378.5,381.8,16607
ARIES,20141110,94.8,94.8,89,89.65,23403
ARIHANT,20141110,57.9,62.9,57.5,58.4,7049
AROGRANITE,20141110,76.6,76.7,74.6,75.55,16452
ARROWTEX,20141110,12.4,12.4,12.4,12.4,2630
ARSHIYA,20141110,23,23.1,22,22.45,20395
ARSSINFRA,20141110,41,41.5,40.25,41.15,44804
ARVIND,20141110,300.05,300.05,287.1,289.8,4555472
ARVINDREM,20141110,46.3,46.9,44.6,44.8,2206997
ASAHIINDIA,20141110,129.8,129.8,123.25,124.6,99249
ASAHISONG,20141110,168.35,175,168.35,173.95,33905
ASAL,20141110,53.2,58.45,51.7,55.25,3774
ASHAPURMIN,20141110,71.7,72.55,71,71.2,58030
ASHIANA,20141110,179,181.9,171.95,179.95,25746
ASHIMASYN,20141110,8.7,9.1,8.5,9.1,9570
ASHOKA,20141110,133.2,138,132.8,136.85,62907
ASHOKLEY,20141110,47.55,49.65,47.3,49.35,27358919
ASIANHOTNR,20141110,124.95,125,116.4,117.2,6229
ASIANPAINT,20141110,646.15,654,643,648.9,1507972
ASIANTILES,20141110,150.95,158.95,147,158.95,117565
ASSAMCO,20141110,4.6,4.65,4.5,4.5,265361
ASTEC,20141110,99,107.25,97.15,105.75,518374
ASTRAL,20141110,361.3,369.4,360,365.05,72941
ASTRAMICRO,20141110,123.85,123.85,119.2,119.7,637903
ASTRAZEN,20141110,851,880.95,830.65,842.15,10868
ATFL,20141110,622.55,630.05,608.75,614,12046
ATLANTA,20141110,68.75,74.4,67.7,68.35,310151
ATLASCYCLE,20141110,271,286,271,276.95,177224
ATNINTER,20141110,0.45,0.45,0.45,0.45,100
ATUL,20141110,1338,1369.9,1321,1328.2,36657
ATULAUTO,20141110,397.3,397.3,380.3,383.6,39979
AURIONPRO,20141110,310.7,318.9,308.5,315.75,113954
AUROPHARMA,20141110,1032.25,1040.45,1003.2,1021.15,1489218
AUSTRAL,20141110,0.75,0.8,0.75,0.75,50101
AUTOAXLES,20141110,706,720,704,705.65,1955
AUTOIND,20141110,96.25,96.8,94.65,95.6,71666
AUTOLITIND,20141110,33.8,38.65,30.65,36.65,73020
AVANTI,20141110,2100.05,2120,1886.3,1971.4,77755
AVTNPL,20141110,43.45,45,43,44.5,77895
AXISBANK,20141110,471,475.4,458.65,460.5,4280640
AXISCADES,20141110,116.3,117.55,109,113.1,45931
AXISGOLD,20141110,2505,2554,2475,2486.35,617
BAFNAPHARM,20141110,31.45,33.55,28.35,30.5,136941
BAGFILMS,20141110,3.3,3.9,3.3,3.75,140116
BAJAJ-AUTO,20141110,2545,2574.65,2520.6,2543.4,113533
BAJAJCORP,20141110,271.1,274.9,265.2,273.45,43058
BAJAJELEC,20141110,296.7,296.7,285.6,286.85,160335
BAJAJFINSV,20141110,1050.1,1074,1024.1,1040,287014
BAJAJHIND,20141110,20,20.05,19.1,19.2,863166
BAJAJHLDNG,20141110,1402,1402,1371.3,1380.85,13360
BAJFINANCE,20141110,2915,2915,2855.1,2891.5,22917
BALAJITELE,20141110,74.4,76.4,74,75.1,127192
BALAMINES,20141110,81.1,82,80.65,80.95,16982
BALKRISIND,20141110,825,842.9,812,828.55,64219
BALLARPUR,20141110,18.6,19.3,18.25,19,2020793
BALMLAWRIE,20141110,570,575,556.05,559.2,55474
BALPHARMA,20141110,87.95,89.8,82.1,84.4,51777
BALRAMCHIN,20141110,55.55,56.1,55,55.1,199698
BANARBEADS,20141110,44.2,46.25,42.25,45.45,4671
BANARISUG,20141110,1270,1301,1251.6,1271,668
BANCOINDIA,20141110,159.9,167,158,164.2,85850
BANG,20141110,12.35,12.35,11.5,11.55,1244
BANKBARODA,20141110,970,992.75,966,985.05,1273393
BANKBEES,20141110,1751.35,1754.99,1735.99,1740,2649
BANKINDIA,20141110,286.5,288.75,282,286.4,1681646
BANSWRAS,20141110,77.5,78.7,75.05,78.55,1426
BARTRONICS,20141110,11.25,11.7,11.25,11.55,97951
BASF,20141110,1197,1217.65,1182.25,1188.1,7396
BASML,20141110,143.8,146,143.55,145.05,3069
BATAINDIA,20141110,1250,1259.7,1234,1239,90142
BAYERCROP,20141110,2320,2320,2282,2292.5,10185
BBL,20141110,563.6,585,563.6,573.5,2355
BBTC,20141110,306.9,306.9,290.75,293.7,149657
BEARDSELL,20141110,68.25,68.25,62,62,252
BECREL,20141110,4.2,4.2,3.9,4,3601
BEDMUTHA,20141110,21.1,22.35,20.45,20.6,20047
BEL,20141110,2275.4,2364,2259,2280,378957
BEML,20141110,687.3,752.4,685,731.05,1702261
BEPL,20141110,15,15.6,14,15.6,9
BERGEPAINT,20141110,370.3,373,359.25,362.35,213761
BFINVEST,20141110,120,126,119.95,123.7,76282
BFUTILITIE,20141110,667,680,659.95,663.4,160599
BGLOBAL,20141110,3.85,3.85,3.6,3.85,33239
BGRENERGY,20141110,163.5,168,162,163.8,187781
BHAGYNAGAR,20141110,17.8,18.25,17.15,17.4,48802
BHARATFORG,20141110,841,889.5,827.4,885,3374684
BHARATGEAR,20141110,73.95,74.85,73.1,73.95,21498
BHARATRAS,20141110,752,795,752,783.4,800
BHARTIARTL,20141110,392,395.2,385.9,391.25,3359013
BHARTISHIP,20141110,34,36,34,35.45,29604
BHEL,20141110,249.1,256.3,248.7,250.9,3208538
BHUSANSTL,20141110,112.45,114.45,109.25,109.85,323975
BIL,20141110,378,396.6,378,393.95,29876
BILENERGY,20141110,1.4,1.6,1.4,1.45,5222
BILPOWER,20141110,1.65,1.65,1.65,1.65,2500
BIMETAL,20141110,310.4,319.7,310.4,317.7,931
BINANIIND,20141110,117.75,117.75,112,112.45,54523
BINDALAGRO,20141110,33.5,34.35,32.75,32.95,46027
BIOCON,20141110,453.8,457.35,450.05,452.95,615640
BIRLACORPN,20141110,490,499.8,476.25,479.8,17725
BIRLACOT,20141110,0.15,0.15,0.1,0.1,695793
BIRLAERIC,20141110,81.2,83.95,79.7,80.55,29130
BIRLAMONEY,20141110,30.15,31.95,27.55,29.1,178400
BLBLIMITED,20141110,7.15,7.15,6.8,6.85,9001
BLISSGVS,20141110,67.8,72.45,66.75,71.55,279643
BLKASHYAP,20141110,17.05,17.7,16.2,16.2,195983
BLUECHIP,20141110,0.35,0.45,0.35,0.45,200
BLUEDART,20141110,5487.95,5740,5487.95,5580.85,7477
BLUESTARCO,20141110,348,353.9,345.5,351.75,71320
BLUESTINFO,20141110,220.8,221,216.2,218.15,11547
BODALCHEM,20141110,38,39,36.2,37.9,227544
BODHTREE,20141110,10.95,11.5,10.95,11.5,547
BOMDYEING,20141110,71.3,73.8,70.15,72.55,1859405
BOSCHLTD,20141110,15425,15425,15199.7,15390.7,6116
BPCL,20141110,763.4,777,761,766,1719362
BPL,20141110,21.4,23,20.45,22.7,257486
BRANDHOUSE,20141110,1.9,1.9,1.8,1.9,17701
BRFL,20141110,143,143.85,141.5,142.1,1863
BRIGADE,20141110,154,154,148.6,149.5,40064
BRITANNIA,20141110,1523,1537.5,1515.25,1518.7,106968
BROADCAST,20141110,4.1,4.1,4.1,4.1,384
BROOKS,20141110,39.35,40.75,39.3,39.55,42492
BSELINFRA,20141110,3.4,3.6,3.15,3.25,156006
BSL,20141110,28,28.95,27.5,28,7928
BSLGOLDETF,20141110,2597,2600,2502,2562.25,82
BSLIMITED,20141110,24.5,26.2,24,25.95,575162
BSLNIFTY,20141110,81.4,81.8,81.4,81.8,100
BURNPUR,20141110,13.1,14,12.85,12.95,1295888
BUTTERFLY,20141110,272,275.1,269,273.5,17669
BVCL,20141110,14,15,14,14.65,8861
CADILAHC,20141110,1495.3,1502,1461,1487.3,35746
CAIRN,20141110,276.1,280.5,273.55,277.75,1769550
CANBK,20141110,404.5,406,390.9,395.2,1573266
CANDC,20141110,52.8,52.8,49.4,50.6,4196
CANFINHOME,20141110,522.5,525.9,513.3,515.65,44006
CANTABIL,20141110,28.6,31.9,28.6,29.8,6635
CAPF,20141110,364,364,353.3,358.35,498202
CAPLIPOINT,20141110,402,467,402,453.8,34102
CARBORUNIV,20141110,178.45,181.9,167.4,171.25,146178
CAREERP,20141110,118.9,118.9,116.5,117.85,520
CARERATING,20141110,1375,1375,1332,1337.5,15920
CASTROLIND,20141110,411,419.25,411,417.05,212996
CCCL,20141110,6.05,6.1,5.85,5.9,38718
CCL,20141110,135.45,136.6,133.4,134.55,899007
CEATLTD,20141110,871,901.9,871,886,592624
CEBBCO,20141110,19.55,19.85,18.75,19.6,47413
CELEBRITY,20141110,18,18.75,17,17.45,3650
CELESTIAL,20141110,29.3,31.4,28.95,29.35,139292
CENTENKA,20141110,157.55,159.9,154.5,156.05,25007
CENTEXT,20141110,1.85,1.95,1.8,1.85,18311
CENTRALBK,20141110,73.6,74.8,71.5,72.95,1437227
CENTUM,20141110,564,574,546,557.15,20198
CENTURYPLY,20141110,145.9,145.9,136.55,140.5,203323
CENTURYTEX,20141110,590,594.5,576.15,581.95,548201
CERA,20141110,1660,1676.5,1620.05,1658,9441
CEREBRAINT,20141110,10.6,10.6,10.4,10.6,1753
CESC,20141110,696.65,699.4,661.15,663,785389
CGCL,20141110,203,211.95,196,208.1,7365
CHAMBLFERT,20141110,65.6,66.35,64.9,65.3,482714
CHEMFALKAL,20141110,104.45,106,103,104.15,4167
CHENNPETRO,20141110,94.9,96.25,93.85,94.1,252969
CHESLINTEX,20141110,8,8.05,7.65,8,11424
CHOLAFIN,20141110,486.5,490,476,482.65,6807
CHROMATIC,20141110,5.25,5.3,4.95,5.05,106760
CIGNITITEC,20141110,497,497,488,489.15,10394
CIMMCO,20141110,44,49.7,44,47.05,25861
CINELINE,20141110,12.4,12.65,11.8,12.1,53071
CIPLA,20141110,652,653,639.15,643,672490
CLASSIC,20141110,2,2.15,2,2.05,434
CLNINDIA,20141110,891.45,891.45,865.05,875.45,23761
CLUTCHAUTO,20141110,26,26.9,25,25.25,16789
CMAHENDRA,20141110,14.6,14.6,14.6,14.6,21639
CMC,20141110,1949,1955,1926.55,1946.2,16816
CNOVAPETRO,20141110,17.6,17.6,17.6,17.6,1050
COALINDIA,20141110,341,353.55,339.1,349.1,4328207
COLPAL,20141110,1784.7,1885.25,1780.75,1877.3,503613
COMPUAGE,20141110,170,179.75,162.15,169.55,12902
COMPUSOFT,20141110,12.65,12.65,11.7,11.95,17864
CONCOR,20141110,1335.5,1349.4,1316.35,1331.95,15222
CONSOFINVT,20141110,51.75,52,50.05,50.5,2609
CORDSCABLE,20141110,27.5,29,26.35,28.5,5132
COREEDUTEC,20141110,10.7,11.3,10.7,10.95,172984
COROENGG,20141110,48.75,49,46.5,47.1,9431
COROMANDEL,20141110,334.4,334.4,322,328.75,58343
CORPBANK,20141110,338,339.75,328,329.8,106553
COSMOFILMS,20141110,125.05,126.75,117.05,120.2,86554
COX&KINGS,20141110,307.25,312.9,305,308.05,350589
CPSEETF,20141110,25.35,25.9,25.31,25.39,261243
CREATIVEYE,20141110,4.1,4.45,4.05,4.3,9519
CRISIL,20141110,1890.85,1949,1888.1,1915.05,73135
CRMFGETF,20141110,2540,2540,2535,2535,5
CROMPGREAV,20141110,191.6,194.9,190,193.25,4696693
CTE,20141110,7,7.3,6.9,7.25,10575
CUB,20141110,82,82.75,81.5,82.55,336097
CUBEXTUB,20141110,11.7,11.7,11.7,11.7,500
CUMMINSIND,20141110,799,830,777.4,823,355140
CYBERTECH,20141110,55.7,58,52.05,54.55,203042
CYIENT,20141110,492,514.7,491,495.05,70052
DAAWAT,20141110,120.6,124.55,117,122.35,46249
DABUR,20141110,228,230.95,225.95,226.55,407307
DALMIABHA,20141110,425.05,425.05,403,404.95,10461
DALMIAREF,20141110,150,150,149.9,149.9,270
DALMIASUG,20141110,22.1,22.8,21.65,22.3,22610
DATAMATICS,20141110,89.2,94.5,85,92,281957
DBCORP,20141110,355.95,362.65,351.2,356.95,8200
DBREALTY,20141110,68.6,69.9,67.3,67.7,137279
DBSTOCKBRO,20141110,65.2,65.35,65.05,65.1,56167
DCBBANK,20141110,94.25,95,92.5,94.25,695526
DCM,20141110,87.1,87.1,83.3,84.1,12420
DCMSHRIRAM,20141110,226,229.9,210.1,215.8,62486
DCW,20141110,24.25,24.35,23.4,23.8,661030
DECCANCE,20141110,398.9,398.9,390.05,393.7,519
DECOLIGHT,20141110,2,2,1.9,2,1410
DEEPAKFERT,20141110,143.85,145.6,142.05,143.3,117942
DEEPAKNTR,20141110,88.5,91.2,87.1,90.55,243163
DEEPIND,20141110,82.25,82.7,78.25,78.9,59772
DELTACORP,20141110,94,94,91.55,92.05,1034361
DEN,20141110,160.55,161.65,158.4,159.2,310619
DENABANK,20141110,64.9,65.15,60.35,61.25,3144031
DENORA,20141110,160,160,154,154.8,6260
DHAMPURSUG,20141110,47.9,47.9,45.1,45.55,75787
DHANBANK,20141110,45.75,45.9,44.65,44.95,255317
DHANUKA,20141110,519.1,529.75,501.5,513.55,22231
DHARSUGAR,20141110,19,19.95,19,19.25,533
DHFL,20141110,377,384.8,377,383.5,327251
DHUNINV,20141110,95,97,92,92.2,192
DIAPOWER,20141110,124.05,134.5,123.7,130.35,256774
DICIND,20141110,430,437,405,414.5,6425
DIGJAM,20141110,8.65,8.65,8.25,8.55,206454
DISHMAN,20141110,160.8,165.85,160.5,162.9,1003724
DISHTV,20141110,59.2,59.9,58.2,58.7,3663114
DIVISLAB,20141110,1752,1766.05,1706,1740.45,114141
DLF,20141110,133,137.6,132.7,135.85,11459473
DLINKINDIA,20141110,137,145.25,137,141.35,153817
DOLPHINOFF,20141110,183.25,188.95,180.35,186.2,411619
DONEAR,20141110,18.8,19.5,18.8,19.45,1560
DPSCLTD,20141110,20.2,20.2,19.3,19.8,4750
DPTL,20141110,90,92.4,89.5,89.95,17044
DQE,20141110,24.6,24.8,24,24.25,28959
DRDATSONS,20141110,13.1,13.9,13.1,13.25,407450
DREDGECORP,20141110,440.55,452.5,440.55,446.1,43552
DRREDDY,20141110,3429,3456.8,3399.4,3442.25,356496
DSKULKARNI,20141110,96.7,98,95.05,97.6,35410
DSSL,20141110,8.6,8.9,8.6,8.9,1507
DUNCANSLTD,20141110,25.15,26.1,25.05,25.6,4902
DWARKESH,20141110,32.7,33,32,32.15,596
DYNAMATECH,20141110,2060,2139.95,2001,2010.85,1073
DYNATECH,20141110,2.95,3.1,2.95,2.95,85038
EASTSILK,20141110,2.4,2.5,2.4,2.45,7183
EASUNREYRL,20141110,59,60.45,58.1,58.65,162173
ECEIND,20141110,119,119,117,118.75,625
ECLERX,20141110,1295.3,1315,1295.3,1301.5,41566
EDELWEISS,20141110,56.5,58.6,56.5,58.1,1545661
EDL,20141110,36.5,38.4,35.05,36.1,3836
EDUCOMP,20141110,31.25,32,30.55,30.8,197379
EICHERMOT,20141110,12769,12839.95,12630.1,12729.7,16220
EIDPARRY,20141110,223.9,223.9,218,221.7,89027
EIHAHOTELS,20141110,195.2,199.85,187.15,189.55,3715
EIHOTEL,20141110,103.4,104.7,102.45,103.3,151098
EIMCOELECO,20141110,327.05,340,326.5,337.95,1662
EKC,20141110,16,16,14.8,15.15,78404
ELDERPHARM,20141110,176.4,182.15,176.4,179.9,25621
ELECON,20141110,50.75,51.85,48.7,49.1,177749
ELECTCAST,20141110,19.75,20.65,19.6,20.35,475937
ELECTHERM,20141110,18.05,19.4,18.05,19.35,512
ELFORGE,20141110,8.25,8.25,7.6,8.2,1176
ELGIEQUIP,20141110,129.9,129.9,126,127.45,19642
ELGIRUBCO,20141110,31.6,31.6,28.6,29.15,33915
EMAMIINFRA,20141110,34.95,35.5,34.5,35.5,4241
EMAMILTD,20141110,799.95,801,779.7,784.85,45680
EMCO,20141110,43.8,44.15,42,42.15,122528
EMKAY,20141110,47,47.45,47,47.45,2762
EMMBI,20141110,15.6,16.1,15.05,15.85,23347
ENERGYDEV,20141110,18,18.95,18,18.7,3300
ENGINERSIN,20141110,250.7,253,236,237.35,2183414
ENIL,20141110,488,512,488,507.9,5939
ENTEGRA,20141110,4.6,4.6,4.55,4.55,1200
EON,20141110,37,42.5,36,40.45,131355
ERAINFRA,20141110,10.75,10.8,10.25,10.25,414618
EROSMEDIA,20141110,272.8,283.7,272.5,276.2,300811
ESABINDIA,20141110,645.45,645.45,618.1,625.45,2940
ESCORTS,20141110,152.5,156.3,151.5,152.45,1375250
ESL,20141110,5.1,5.25,4.85,5,258802
ESSAROIL,20141110,125,125.4,120.2,121.55,268884
ESSARPORTS,20141110,100.5,100.9,99.95,100.05,28303
ESSARSHPNG,20141110,22.6,22.9,22.55,22.7,1008768
ESSDEE,20141110,381.25,406,372.7,386.3,261816
ESSELPACK,20141110,118.4,124,117.65,121.7,496040
ESTER,20141110,27.5,27.8,26.25,26.45,36188
EUROCERA,20141110,6.7,7,6.7,7,1319
EUROTEXIND,20141110,27,27.9,26,26.15,1889
EVEREADY,20141110,141.35,147.4,140.1,145.5,567644
EVERESTIND,20141110,274.35,288,270.3,286.1,73359
EVERONN,20141110,41.6,42,39.35,40,35961
EXCELCROP,20141110,1124.1,1161,1111.05,1113.45,2514
EXCELINDUS,20141110,398,411.95,382.5,388.15,43988
EXCELINFO,20141110,22,22,20.4,21.6,5755
EXIDEIND,20141110,161.8,163.95,161.35,162.85,1788073
FACT,20141110,33.5,34.1,32.85,32.9,45696
FAGBEARING,20141110,3029,3092.3,3001.15,3016.35,618
FARMAXIND,20141110,0.9,0.95,0.9,0.9,142583
FCEL,20141110,11,11.25,10.75,10.8,803657
FCSSOFT,20141110,0.4,0.4,0.35,0.4,146604
FDC,20141110,154.85,154.85,152.5,153.6,50286
FEDDERLOYD,20141110,71.05,73.8,71.05,72.15,61075
FEDERALBNK,20141110,145,145.9,142.2,145.35,2508933
FIEMIND,20141110,704.95,724,703,709.85,51274
FILATEX,20141110,33.5,33.5,33,33,11500
FINANTECH,20141110,186.45,194,186.45,190.25,817768
FINCABLES,20141110,240,241.9,231.25,237.2,245334
FINPIPE,20141110,339.4,341,331.1,335.85,83518
FIRSTWIN,20141110,4.05,4.05,4.05,4.05,45
FLEXITUFF,20141110,240.5,245,240.25,244.4,20871
FLFL,20141110,94.5,95.1,90.25,90.9,89737
FMGOETZE,20141110,330.05,330.05,321.05,325.3,7556
FMNL,20141110,11.05,11.5,10.9,11.5,2301
FORTIS,20141110,120,120.95,119.1,119.45,136247
FOSECOIND,20141110,964.35,964.35,941.05,942.5,739
FRL,20141110,112.55,114.2,110,110.55,445366
FRLDVR,20141110,56.25,57.9,55.4,56.4,2287
FSL,20141110,41.8,42.8,41.7,42.25,3736805
GABRIEL,20141110,96,99.3,93.6,96.4,2998208
GAEL,20141110,57,59.15,55.65,56.85,92793
GAIL,20141110,486.2,489.15,473.7,481.1,1841019
GAL,20141110,40.5,41.5,39,39.25,8795
GALLANTT,20141110,23,23.1,22.4,22.95,4506
GALLISPAT,20141110,385.3,385.8,384.5,385.05,34696
GAMMNINFRA,20141110,19.2,19.2,17.15,18.1,1279437
GAMMONIND,20141110,35.9,36.4,34.55,35.85,542157
GANDHITUBE,20141110,211,220.4,211,218.9,2963
GANESHHOUC,20141110,140,148.3,140,147.1,8240
GANGOTRI,20141110,2.1,2.2,2.1,2.1,1325
GARDENSILK,20141110,39.5,39.5,37.5,37.65,9541
GARWALLROP,20141110,169.95,175.8,169.95,173.3,81291
GATI,20141110,200.95,203.9,196,201.85,507493
GAYAPROJ,20141110,157,160,150,158.65,54862
GDL,20141110,290.95,318.4,290.5,303.75,763697
GEECEE,20141110,42.4,43,41.65,41.65,12378
GEINDSYS,20141110,25,25,24.3,25,1814
GEMINI,20141110,1.85,2,1.85,1.9,1922
GENESYS,20141110,66.7,66.7,62.15,62.65,2508
GENUSPOWER,20141110,25.25,26.25,25.25,25.75,71914
GEOJITBNPP,20141110,37.2,37.9,37.05,37.5,197239
GEOMETRIC,20141110,136.35,137.6,132.1,132.8,209967
GESHIP,20141110,400,402,396.05,399.25,89841
GHCL,20141110,84.8,84.95,80.6,81.4,108483
GICHSGFIN,20141110,174.5,183,174.3,180.75,497409
GILLANDERS,20141110,66.15,68.5,66,67.75,5835
GILLETTE,20141110,3045,3244,2994,3200.55,19167
GINNIFILA,20141110,14.2,14.95,14.2,14.55,19241
GIPCL,20141110,90,90.75,88.6,88.95,66492
GITANJALI,20141110,57.8,58.5,57.5,58,316878
GKB,20141110,64,64,56.6,58.8,19288
GKWLIMITED,20141110,440,450,422,442.9,169
GLAXO,20141110,2762.35,2839.9,2762.35,2799.55,6545
GLENMARK,20141110,798,798.7,766.4,770.95,445681
GLFL,20141110,2.75,2.75,2.75,2.75,200
GLOBALVECT,20141110,87.6,87.6,87.6,87.6,9854
GLOBOFFS,20141110,503,520,486.1,509,63504
GLOBUSSPR,20141110,75,75.8,74.75,75.15,25165
GLODYNE,20141110,4.25,4.4,4.05,4.05,53014
GMBREW,20141110,97.7,99,96.15,97.25,3080
GMDCLTD,20141110,154.95,154.95,150,152,332125
GMRINFRA,20141110,21.7,21.7,20.3,20.5,14528260
GNFC,20141110,87.95,89.9,87.95,88.2,53295
GOACARBON,20141110,83.7,96.4,83.7,88.85,553943
GODFRYPHLP,20141110,3040,3042,2899.8,2957.5,19250
GODREJCP,20141110,925,945,925,937.95,197995
GODREJIND,20141110,306.35,313,298.75,301.3,548633
GODREJPROP,20141110,257,259.05,250.25,251.8,97586
GOKEX,20141110,69.7,72.5,68.6,70.95,118717
GOKUL,20141110,20,20,19,19,904
GOLDBEES,20141110,2415,2450,2408,2412.1,25409
GOLDENTOBC,20141110,42.9,42.9,35.7,38.9,236548
GOLDIAM,20141110,27,30.6,27,30.1,20995
GOLDINFRA,20141110,11.9,13,11.35,13,155669
GOLDSHARE,20141110,2410.05,2424,2401,2403.15,3808
GOLDTECH,20141110,7,7.5,7,7.1,5987
GPIL,20141110,153,161,151.6,158,86341
GPPL,20141110,172.05,176.9,170.3,175.05,757563
GRANULES,20141110,779.95,792.3,752.1,758.85,110238
GRAPHITE,20141110,92.65,92.7,85.35,86.3,316784
GRASIM,20141110,3590.25,3610,3561.35,3581.6,27968
GRAVITA,20141110,84.2,86.75,83,83.6,192945
GREAVESCOT,20141110,144.85,155.9,144.85,151.7,1837103
GREENPLY,20141110,1156,1175.4,1100,1117.45,5009
GREENPOWER,20141110,13.1,13.7,12.9,13.4,112861
GRINDWELL,20141110,520,527,510.1,515.05,8586
GRUH,20141110,223.55,239.5,219.5,232.8,570694
GSCLCEMENT,20141110,31.9,31.9,30.2,30.2,222825
GSFC,20141110,114.35,118.2,114.15,116.55,1278726
GSKCONS,20141110,5677,5780,5651.1,5741.75,5899
GSPL,20141110,103,103.9,99.5,100.1,1652714
GSS,20141110,32.25,34,31.85,32.45,16074
GTL,20141110,22,22.9,22,22.15,80443
GTLINFRA,20141110,2.7,2.75,2.6,2.6,1408290
GTNIND,20141110,13.3,13.3,12.85,12.85,542
GTNTEX,20141110,10.45,10.5,9.65,10.5,438
GTOFFSHORE,20141110,95.7,97.5,94.5,96.3,95941
GUFICBIO,20141110,17.7,19,17.7,18.6,52365
GUJALKALI,20141110,197,197.85,194.6,195.3,38468
GUJAPOLLO,20141110,119.9,119.9,116.6,116.7,1698
GUJFLUORO,20141110,779,788.7,762.6,768.35,29361
GUJNRECOKE,20141110,7.55,7.6,7.3,7.35,2444082
GUJNREDVR,20141110,3.65,3.95,3.65,3.7,21937
GUJRATGAS,20141110,481.8,483.05,475,478.65,32475
GULFCORP,20141110,173,182,170.6,178.15,39261
GULFOILLUB,20141110,324,338.9,324,332.25,35851
GVKPIL,20141110,12.5,12.75,12.1,12.2,3542455
HANUNG,20141110,23.9,23.9,22.8,23.9,34153
HARITASEAT,20141110,173,177,163,171.65,8904
HARRMALAYA,20141110,66.9,66.9,64.45,64.7,14826
HATHWAY,20141110,322,325.45,311.55,314.7,22759
HATSUN,20141110,306.85,308,301,301.75,4838
HAVELLS,20141110,287.5,305.8,285.5,304.3,2627142
HBLPOWER,20141110,19.25,20.25,19.25,20.05,139270
HBSTOCK,20141110,17,17.05,16.3,16.9,1702
HCC,20141110,33.3,35.1,32.6,34.15,6601458
HCIL,20141110,32,34.1,31.35,32.15,247135
HCL-INSYS,20141110,73.25,74.4,72.6,73.2,760888
HCLTECH,20141110,1618.65,1626,1585,1617.55,720124
HDFC,20141110,1095.25,1117,1095.2,1113.7,1363710
HDFCBANK,20141110,899.5,908.35,893,904.65,1597439
HDFCMFGETF,20141110,2506.25,2560,2501,2502.5,2327
HDIL,20141110,88,88.7,86.55,87.35,8127371
HEG,20141110,296.95,315,296.95,307.15,173847
HEIDELBERG,20141110,89,89.5,85.2,85.55,374626
HELIOSMATH,20141110,102.55,106.65,102.3,103.95,208947
HERCULES,20141110,194.35,202.5,192.45,198.7,187124
HERITGFOOD,20141110,337.95,341.3,333.3,334.9,17617
HEROMOTOCO,20141110,2909,2938,2895,2933.1,681780
HEXATRADEX,20141110,24.35,25.15,24,24.25,5601
HEXAWARE,20141110,211,214.8,207.5,209.95,2597476
HFCL,20141110,21.5,22.05,20.85,21.05,9712172
HGS,20141110,670,670.05,655.95,662.4,12329
HIKAL,20141110,685.6,718,685.6,705.3,2848
HIL,20141110,712,730,708,724,50843
HILTON,20141110,21.45,21.7,20.6,20.7,2300
HIMATSEIDE,20141110,101.35,101.75,98,100.25,240110
HINDALCO,20141110,156.55,157,151.5,152,9011011
HINDCOMPOS,20141110,731,784.9,710,778.35,1275
HINDCOPPER,20141110,84,84.25,82.55,83,161541
HINDDORROL,20141110,13.5,13.95,12.85,13,54760
HINDMOTORS,20141110,9.25,9.25,8.95,9.1,247777
HINDNATGLS,20141110,136,136.5,132.3,133.75,3379
HINDOILEXP,20141110,52.85,54.35,52.1,53.1,1404120
HINDPETRO,20141110,574.9,586.7,570.2,578.65,2756269
HINDSYNTEX,20141110,11.5,12,11.25,11.95,4550
HINDUJAFO,20141110,50.5,51.9,48.1,48.6,1531
HINDUJAVEN,20141110,313.45,333.3,313.45,327.1,70984
HINDUNILVR,20141110,760,774,759.95,771,768076
HINDZINC,20141110,168,168.85,163.5,164.6,737969
HIRECT,20141110,58,60.15,57.1,59.7,36080
HITACHIHOM,20141110,667.9,673,655.05,662.25,78788
HITECHGEAR,20141110,219.8,222.2,210.2,216.9,39603
HITECHPLAS,20141110,101.7,105,101.65,104.8,11393
HMT,20141110,37,39.65,37,37.95,251740
HMVL,20141110,192.9,192.9,183.25,189.95,30854
HNGSNGBEES,20141110,1985,2055.3,1983,2000,113
HOCL,20141110,25.5,26.4,24.8,25.1,79445
HONAUT,20141110,5690,5700,5611,5689.9,528
HONDAPOWER,20141110,835,850,821,837.1,7505
HOTELEELA,20141110,21.4,21.85,21.25,21.5,217874
HOTELRUGBY,20141110,6.6,6.8,6.55,6.55,4799
HOVS,20141110,170,175.4,169.05,172.1,118625
HSIL,20141110,380,380,373,374.2,31090
HTMEDIA,20141110,113.75,113.75,109.05,109.3,148228
HUBTOWN,20141110,115.8,118.9,115.8,116.6,23716
HYDROS&S,20141110,211.1,214,208.6,210.25,5940
IBIPL,20141110,3.7,3.75,3.55,3.7,6834258
IBPOW,20141110,12.45,12.65,12.2,12.45,759087
IBREALEST,20141110,75.45,78.1,73.9,77.1,9589990
IBSEC,20141110,25.5,25.6,24.75,24.9,326242
IBULHSGFIN,20141110,462,462.3,441.85,444.65,1044709
IBWSL,20141110,16.75,16.8,16.4,16.55,154375
ICICIBANK,20141110,1680.7,1681.45,1663.45,1667,1460132
ICIL,20141110,211,220,211,218.05,79725
ICNX100,20141110,83.7,86.95,83.7,84.5,482
ICRA,20141110,2714.5,2899.95,2714.5,2753.5,3746
ICSA,20141110,4.15,4.25,4.05,4.15,30584
IDBI,20141110,70.25,71.05,68.8,69.6,1724789
IDBIGOLD,20141110,2475,2563,2471.1,2502.8,285
IDEA,20141110,169.5,170,164.15,167.05,2671560
IDFC,20141110,152.6,153.65,150.1,150.95,4566007
IFBAGRO,20141110,354.9,375,354.9,361.3,40706
IFBIND,20141110,427,428.45,416.75,419.55,57489
IFCI,20141110,38.85,39.4,38,38.75,5823303
IFGLREFRAC,20141110,187,187,167.8,172.65,149973
IGARASHI,20141110,305.2,309.9,297.6,299.4,39048
IGL,20141110,404.7,423.25,397.5,419.25,572094
IGOLD,20141110,2476.25,2504,2452,2479.5,584
IGPL,20141110,61.5,64.3,61.5,64.3,23103
IIFL,20141110,170,174,167.1,172.8,54408
IIFLNIFTY,20141110,825,875,825,852.92,126
IITL,20141110,87.95,88,87.95,88,210
IL&FSENGG,20141110,66.3,67.55,64.2,64.5,42855
IL&FSTRANS,20141110,193,197.95,192.7,194.85,86004
IMFA,20141110,225.65,242.9,225.6,236.3,8450
IMPAL,20141110,691.55,694.2,675.1,679.2,595
IMPEXFERRO,20141110,3.9,3.9,3.55,3.6,22460
INDBANK,20141110,5.9,5.9,5.4,5.9,14316
INDHOTEL,20141110,106.1,107.45,105,105.65,457001
INDIACEM,20141110,116.3,116.35,107.65,108.6,1865684
INDIAGLYCO,20141110,130,130,123.4,124,172414
INDIANB,20141110,173.6,179.4,171,177.8,442019
INDIANCARD,20141110,125.7,125.9,122.15,123.7,442
INDIANHUME,20141110,300,307.65,295,303.65,9445
INDNIPPON,20141110,454,482.9,446.15,472.2,150380
INDOCO,20141110,312.5,322.4,308.1,311.8,321665
INDORAMA,20141110,24.2,24.2,22.85,23.3,59327
INDOSOLAR,20141110,7.05,7.2,6.55,6.7,609124
INDOTECH,20141110,201,210.95,201,204.05,11580
INDOTHAI,20141110,18,18,15.65,17.1,3502
INDOWIND,20141110,4.6,4.8,4.6,4.65,35151
INDRAMEDCO,20141110,56.4,56.4,52.1,52.55,226885
INDSWFTLAB,20141110,32.85,33.4,32.35,33,182701
INDSWFTLTD,20141110,8,8,7.45,7.6,10668
INDTERRAIN,20141110,422,430,409.95,422.45,4180
INDUSINDBK,20141110,729,734,721,724.5,590964
INFINITE,20141110,180,189.45,180,185.4,115820
INFODRIVE,20141110,4,4.15,3.95,3.95,12892
INFOMEDIA,20141110,3.4,3.4,3.3,3.3,4231
INFRABEES,20141110,331,339.2,323.5,336.72,3250
INFRATEL,20141110,276,291.05,275.4,287.4,1031229
INFY,20141110,4175.05,4181.1,4140,4165.5,699271
INGERRAND,20141110,865,915,852.1,886.25,77412
INGVYSYABK,20141110,690,745.75,679.65,724,691316
INIFTY,20141110,86,86.9,84.35,84.35,1044
INNOIND,20141110,15.65,17.8,15.65,17.65,1995
INOXLEISUR,20141110,190,194,189.7,190.05,114108
INSECTICID,20141110,832.6,836.85,817.1,822.9,23923
INVENTURE,20141110,10.7,10.9,10.5,10.7,747
IOB,20141110,58.2,58.6,57.3,57.9,876625
IOC,20141110,376.9,382,373.25,378.3,1815617
IOLCP,20141110,59.9,60.65,58.95,60.35,105766
IPAPPM,20141110,292.1,297.8,288.05,289.2,62941
IPCALAB,20141110,666,675.45,630,637.3,1154025
IPRINGLTD,20141110,79.85,79.95,77.95,78,652
IRB,20141110,262.45,274.8,261.5,273.2,6060604
ISFT,20141110,55.1,59.35,53.75,54.1,20491
ISMTLTD,20141110,19.5,20.4,19.5,20.4,36817
ITC,20141110,356,372.5,355.7,371.7,15722909
ITDCEM,20141110,434.05,434.05,434.05,434.05,917
ITI,20141110,28.85,30.05,28.85,29.35,311051
IVC,20141110,20,20.5,19.5,20,196240
IVP,20141110,60,64,55,59.4,795
IVRCLINFRA,20141110,18.75,19.25,18.5,18.8,1841832
J&KBANK,20141110,139.5,141,137.45,138.55,496255
JAGRAN,20141110,134.55,135.3,131.1,134.15,126851
JAGSNPHARM,20141110,30.5,30.7,28.55,29.35,112186
JAIBALAJI,20141110,18,18.05,16.85,17.3,6658
JAICORPLTD,20141110,92.4,92.65,90.35,90.8,449221
JAIHINDPRO,20141110,18.55,21.45,18.55,20.8,1234
JAINSTUDIO,20141110,6.05,6.65,6.05,6.05,1122
JAMNAAUTO,20141110,141.95,158.55,136.2,155.45,25155
JAYAGROGN,20141110,144,144.05,126.3,133.7,118036
JAYBARMARU,20141110,166.2,168,161,163.35,13323
JAYNECOIND,20141110,12,12,11.05,11.4,142881
JAYSREETEA,20141110,95,96.45,94.5,94.9,49927
JBCHEPHARM,20141110,227.8,232.4,227.15,228.55,98212
JBFIND,20141110,154.9,154.9,149.7,151.2,44560
JBMA,20141110,288,288,270,271.35,10228
JCTEL,20141110,0.65,0.7,0.65,0.7,27259
JENSONICOL,20141110,4.9,5,4.7,4.7,38154
JETAIRWAYS,20141110,262,271.6,257.65,269.15,4686799
JEYPORE,20141110,81,81,81,81,3
JHS,20141110,8.8,8.8,8.4,8.65,38452
JIKIND,20141110,1.15,1.15,1.15,1.15,15890
JINDALPHOT,20141110,203,208,197.05,200.5,5319
JINDALPOLY,20141110,300,314,297.1,312.3,236538
JINDALSAW,20141110,78.5,82.65,78,81.8,3229712
JINDALSTEL,20141110,162.45,163.45,155,155.75,4784552
JINDCOT,20141110,14,14.2,13.6,13.8,46645
JINDRILL,20141110,227,238.5,224.25,228.7,39502
JINDWORLD,20141110,112.1,123,112.1,116.5,285
JISLDVREQS,20141110,57,58.7,54.55,55.25,26385
JISLJALEQS,20141110,84.2,84.9,80.45,81.3,2895467
JKCEMENT,20141110,632,638.4,625.2,630.8,48712
JKIL,20141110,342.5,348.9,335,342.05,46122
JKLAKSHMI,20141110,403.3,426.25,396.7,417.8,654976
JKPAPER,20141110,31,31.7,30.7,31.2,59337
JKTYRE,20141110,496.8,507.55,494.3,500.45,455085
JMCPROJECT,20141110,154.5,164.65,146.05,163.2,194334
JMFINANCIL,20141110,45.2,46.35,45,45.3,610542
JMTAUTOLTD,20141110,123,129.9,123,125.45,1790
JOCIL,20141110,142,144.9,134.05,136.25,5109
JPASSOCIAT,20141110,32.7,33.7,32.55,32.9,30339216
JPINFRATEC,20141110,23.95,24.9,23.75,24.15,2677928
JPOLYINVST,20141110,129,129,122.65,123.45,1471
JPPOWER,20141110,15,15.15,14.3,14.75,18833463
JSL,20141110,33.6,33.8,32.5,32.75,220913
JSWENERGY,20141110,78,79,76.35,77,1266491
JSWHL,20141110,914,927.8,908.65,921,43456
JSWSTEEL,20141110,1214.9,1238,1201.15,1231.6,598152
JUBILANT,20141110,137,143.45,135.25,138.95,226008
JUBLFOOD,20141110,1290,1319.9,1279.6,1303.45,193976
JUBLINDS,20141110,79.9,79.9,76.05,78.3,4489
JUNIORBEES,20141110,179.89,181.5,179.05,179.51,9722
JUSTDIAL,20141110,1492,1494.85,1445,1477.3,322188
JVLAGRO,20141110,18.2,18.9,17.85,17.9,131277
JYOTHYLAB,20141110,248,248,241.25,242.5,109910
JYOTISTRUC,20141110,45.85,47.4,44.9,46.4,730604
KABRAEXTRU,20141110,77.25,83.7,77.25,81.4,125951
KAJARIACER,20141110,595,596.1,589.1,591.85,94462
KAKATCEM,20141110,110.75,111,107.05,109.3,3882
KALINDEE,20141110,106,113,105,110.1,633924
KALPATPOWR,20141110,168.9,170,165.15,166.85,60850
KAMATHOTEL,20141110,81,92,79,84.05,5298
KANANIIND,20141110,9.5,9.5,9.2,9.2,3020
KANORICHEM,20141110,41,42.9,40.1,41.65,52915
KANSAINER,20141110,1924.95,1924.95,1898,1901,3125
KARMAENG,20141110,17.5,19.35,15.3,18.15,1572
KARURKCP,20141110,47,58,46,56.35,6050
KARURVYSYA,20141110,542,545,522,523.2,204762
KAUSHALYA,20141110,7.1,7.5,6.8,7.15,53048
KAVVERITEL,20141110,17.5,18.15,17.45,17.6,7650
KBIL,20141110,3710,3800,3655,3786.35,387
KCP,20141110,53.3,54.9,52.65,53.6,39195
KCPSUGIND,20141110,20.2,20.4,19.9,20,40519
KEC,20141110,102,104.25,99.5,100,318620
KECL,20141110,34.5,35.4,33.5,34.15,20609
KEI,20141110,43.4,47.65,42.3,46.25,1792577
KEMROCK,20141110,35,35.85,34.6,34.85,13017
KERNEX,20141110,63.8,63.85,62,63.85,48637
KESARENT,20141110,29.35,29.5,29.35,29.5,500
KESORAMIND,20141110,125.2,127,123.6,124.55,159432
KGL,20141110,1.3,1.4,1.3,1.3,1005100
KHAITANELE,20141110,64,69.55,63.7,63.7,1675
KHANDSE,20141110,17.5,17.75,17.5,17.75,51
KICL,20141110,1210.15,1259.95,1020,1226.35,1987
KIL,20141110,55.35,58,54.35,56.5,21309
KILITCH,20141110,26.25,27.8,26.1,26.75,7439
KIRIINDUS,20141110,120,124.7,116,116.95,53294
KIRLOSBROS,20141110,244.15,247.85,241.55,242.8,5967
KIRLOSENG,20141110,261,261.45,255,257.2,6132
KIRLOSIND,20141110,605,616.35,605,607.2,623
KITEX,20141110,541,549.8,527.15,533.8,100036
KKCL,20141110,1686,1690,1669.95,1675.45,10372
KLRF,20141110,24,26,24,26,600
KMSUGAR,20141110,3.35,3.5,3.25,3.35,19280
KNRCON,20141110,292.95,297.8,277.3,280.8,13427
KOHINOOR,20141110,48.6,49.2,48.05,48.4,32453
KOKUYOCMLN,20141110,60.6,61.5,59.55,59.95,39893
KOLTEPATIL,20141110,207,214.85,206,212.35,964337
KOPRAN,20141110,63.8,68.85,63.1,68.2,1954475
KOTAKBANK,20141110,1125,1131.75,1104.6,1108.7,455476
KOTAKGOLD,20141110,2439,2439,2403.8,2410.05,11756
KOTAKNIFTY,20141110,845.5,848,842,846.58,13834
KOTAKPSUBK,20141110,393.01,402.91,380,397.55,1841
KOTARISUG,20141110,8.6,9.5,8.45,8.7,43666
KOTHARIPET,20141110,13,13,12.4,12.6,8592
KOTHARIPRO,20141110,250.95,253.75,242.1,245.75,4963
KOVAI,20141110,508.95,508.95,479,504,7355
KPIT,20141110,165.9,166.8,163.6,164.8,240899
KPRMILL,20141110,309,309.65,296,297.6,74727
KRBL,20141110,103.6,103.6,99.1,100.1,143461
KRISHNAENG,20141110,0.75,0.75,0.75,0.75,3100
KRITIIND,20141110,9.75,9.8,9.7,9.8,6600
KSBPUMPS,20141110,545,554,532.1,542.05,3508
KSCL,20141110,952.45,965,951.5,960.1,152321
KSE,20141110,390,390,388,389,100
KSERASERA,20141110,15.1,15.7,13,13,10463420
KSK,20141110,76,78,74.9,75.7,150780
KSL,20141110,177.05,178.15,173,174.05,173173
KTIL,20141110,440.95,440.95,415.1,418.5,7443
KTKBANK,20141110,130.25,130.6,128.15,128.65,1177150
KWALITY,20141110,46.2,51.55,46.2,49.2,1096497
L&TFH,20141110,71.4,71.9,69.95,70.15,3537604
LAKPRE,20141110,48.5,51.5,46.75,48.9,1179
LAKSHMIEFL,20141110,14.8,14.8,14.45,14.55,33078
LAKSHMIMIL,20141110,2185,2185,2130,2142.5,16
LAKSHVILAS,20141110,78.9,79.95,77.5,79.6,685504
LANCOIN,20141110,81.6,82.1,77.75,78.25,503860
LAOPALA,20141110,462.1,464,426,443.05,196034
LAXMIMACH,20141110,4162.95,4167.8,4040.1,4056.65,2380
LCCINFOTEC,20141110,0.3,0.3,0.3,0.3,22720
LGBBROSLTD,20141110,714.9,719.25,681,687.75,25560
LGBFORGE,20141110,4.5,4.5,4.4,4.4,43834
LIBERTSHOE,20141110,282.5,284.8,280,280.6,39665
LICHSGFIN,20141110,382.8,389.45,374.5,386.85,3298105
LINDEINDIA,20141110,428.6,439,420,428.6,5530
LIQUIDBEES,20141110,999.99,1000.01,999.99,999.99,183264
LITL,20141110,7.65,7.65,6.95,7.05,7683292
LLOYDELENG,20141110,175.65,177.75,168.05,169.85,165654
LML,20141110,8.85,9.2,8.6,8.7,231509
LOGIXMICRO,20141110,18.4,18.5,17.55,17.55,25098
LOKESHMACH,20141110,37.6,38.9,36,38,21126
LOTUSEYE,20141110,9.8,9.95,9.5,9.6,1088
LOVABLE,20141110,369.6,440.15,361,440.15,3333154
LPDC,20141110,5.3,5.55,5.3,5.35,10416
LT,20141110,1615,1645.8,1593.5,1619.4,2999277
LUMAXAUTO,20141110,37.6,39.1,37.6,37.6,81
LUMAXIND,20141110,390.55,399.7,385.25,387.35,5292
LUMAXTECH,20141110,259.9,269.95,259.9,264,9548
LUPIN,20141110,1426.9,1444.9,1409.6,1430.95,786465
LYKALABS,20141110,29,29,26.55,26.55,117354
LYPSAGEMS,20141110,69,70.3,67.7,67.95,27494
M&M,20141110,1240.1,1250.95,1222.35,1230.9,908779
M&MFIN,20141110,310.65,312.95,302.35,306.5,684477
M100,20141110,12.46,12.47,12.28,12.37,104062
M50,20141110,80.5,81,79.1,79.61,11514
MAANALU,20141110,35,36.95,32.8,33.85,813
MADHAV,20141110,39.5,39.9,37.85,39.1,10895
MADHUCON,20141110,37.9,39,36.55,37.3,48864
MADRASFERT,20141110,19.8,19.95,19.35,19.45,19928
MAGMA,20141110,119.7,121.95,112.8,113.9,80382
MAGNUM,20141110,5,5,4.7,4.85,5912
MAHABANK,20141110,45.5,46.4,45.05,45.25,677815
MAHINDCIE,20141110,206.2,219.8,206.15,208.7,343251
MAHINDUGIN,20141110,529.55,553.85,511.5,528.4,111810
MAHLIFE,20141110,510.6,521,508.8,519.75,10260
MAHSCOOTER,20141110,948.35,952.7,930.5,944.35,1349
MAHSEAMLES,20141110,324.8,328,318.05,319.9,166558
MAITHANALL,20141110,207,207.15,207,207.15,7215
MAKE,20141110,590,604,581.05,594.75,102769
MALUPAPER,20141110,11.25,11.95,11.2,11.2,1506
MALWACOTT,20141110,12.05,12.05,12.05,12.05,20
MANAKSIA,20141110,109.25,110.15,101.05,106.6,134657
MANALIPETC,20141110,17.3,17.5,16.35,16.8,1391370
MANAPPURAM,20141110,33.9,35.2,32.55,34.85,6230077
MANDHANA,20141110,251,256.35,248.2,249.8,14002
MANGALAM,20141110,17.85,18.7,17.7,17.85,9664
MANGCHEFER,20141110,87.95,91,86.1,87.05,57956
MANGLMCEM,20141110,302.9,308.7,299.95,300.1,92713
MANGTIMBER,20141110,10,10.9,10,10.9,700
MANINDS,20141110,69.05,70.95,68.5,68.9,113692
MANINFRA,20141110,25.05,26.9,24.65,24.8,246368
MANJEERA,20141110,53,53,53,53,20
MANJUSHREE,20141110,377,382.9,349,351.5,34288
MANUGRAPH,20141110,36.45,36.8,36,36.45,10519
MARALOVER,20141110,21.6,22.2,21.6,21.9,6125
MARG,20141110,16.25,16.25,16.25,16.25,10445
MARICO,20141110,309.9,318.4,309.25,317.2,498671
MARKSANS,20141110,62.3,63.4,61.5,62.2,1924675
MARUTI,20141110,3285,3315,3268.05,3307.8,207284
MASTEK,20141110,279.1,279.9,266,274.45,170426
MAWANASUG,20141110,13,13,12.2,12.2,3385
MAX,20141110,406.9,408.35,386.2,396.15,307440
MAXWELL,20141110,30.45,34.9,29.55,33.95,1902161
MAYURUNIQ,20141110,441.2,447,433.6,438.1,8955
MBECL,20141110,93.65,93.65,89,89.4,31475
MBLINFRA,20141110,368.4,369,352.35,354.45,23709
MCDHOLDING,20141110,32.25,33.65,31.45,32.1,23181
MCDOWELL-N,20141110,2584.95,2648.8,2572.05,2616.05,213582
MCLEODRUSS,20141110,257.3,258.2,249.55,249.85,425895
MCX,20141110,873,876.65,845.25,850.35,299487
MEGASOFT,20141110,8.4,8.4,7.85,8,31269
MEGH,20141110,27,27.5,25.85,26.25,1159825
MELSTAR,20141110,9.95,9.95,9.75,9.75,3780
MERCATOR,20141110,27.85,28.25,26.9,27.7,559564
MERCK,20141110,822,834.8,822,829.25,13046
METKORE,20141110,7.4,7.8,7.1,7.7,12453
MGOLD,20141110,2472.15,2535,2472.15,2503.8,271
MHRIL,20141110,280,284.5,278.1,280.5,109176
MIC,20141110,4,4.2,4,4.2,80266
MICROSEC,20141110,82,91.65,82,88.8,64582
MINDACORP,20141110,554,555,554,555,120
MINDAIND,20141110,550.95,550.95,528.55,536.45,4858
MINDTREE,20141110,1105,1123.5,1083.7,1092.85,110324
MIRCELECTR,20141110,9.2,9.2,9.2,9.2,85811
MIRZAINT,20141110,44.7,45.15,42.45,43.2,1182152
MMFL,20141110,488,492.75,482,485.55,85677
MMTC,20141110,68.35,68.35,66.6,67.1,584144
MMWL,20141110,6.9,7.2,6.6,7.15,69546
MOHITIND,20141110,37.5,40.5,37,38.55,28801
MOIL,20141110,310,313.5,308.1,310.35,66506
MONNETISPA,20141110,84.3,85.65,82.9,83.25,102588
MONSANTO,20141110,2910,2960,2852,2870.45,25418
MORARJEE,20141110,49.35,50.8,49,50.15,7446
MOREPENLAB,20141110,14.5,14.5,14.05,14.45,978021
MOSERBAER,20141110,9,9,8.5,8.6,754697
MOTHERSUMI,20141110,430.8,438.35,403.05,410.3,6128896
MOTILALOFS,20141110,222.45,228.5,222,224.65,22292
MPHASIS,20141110,402,405.55,397,400,65988
MPSLTD,20141110,724.05,739.9,722,726.1,13327
MRF,20141110,32299,32741,32203.2,32380.85,6451
MRO-TEK,20141110,10.5,11.45,10.5,10.95,12961
MRPL,20141110,61.8,64.95,61.5,63.75,5003925
MSPL,20141110,20.6,21.15,19.5,19.95,110771
MTEDUCARE,20141110,136,137.7,135,136.85,56880
MTNL,20141110,30.4,31.15,30.05,30.25,1114659
MUDRA,20141110,12.55,12.95,12.5,12.9,14146
MUKANDENGG,20141110,37.4,40.25,36.4,37.5,116957
MUKANDLTD,20141110,43.5,50.9,43.5,47.75,755686
MUKTAARTS,20141110,32.55,32.55,30.15,30.8,2099
MUNJALAU,20141110,122.7,134,120.9,123.2,579211
MUNJALSHOW,20141110,233.2,233.2,226.15,228.05,54891
MURUDCERA,20141110,24,24.2,23.05,24.05,13807
MUTHOOTFIN,20141110,194.95,196.95,194.3,195.5,181384
MVL,20141110,0.95,0.95,0.9,0.95,450439
MYSOREBANK,20141110,528,536.45,519.65,522.85,7524
N100,20141110,257.25,259.9,256.15,258.7,1036
NAGAROIL,20141110,4.65,4.8,4.6,4.75,83496
NAGREEKCAP,20141110,22.1,22.45,22.1,22.1,340
NAGREEKEXP,20141110,30,30.5,29.1,30.3,2701
NAHARCAP,20141110,85,88.45,84.5,88,7235
NAHARINDUS,20141110,64,64.4,62.1,62.15,3153
NAHARPOLY,20141110,25.35,27,25.35,26.95,2037
NAHARSPING,20141110,105.1,108.75,103.3,105.75,27726
NAKODA,20141110,3.5,3.5,3.35,3.35,53503
NATCOPHARM,20141110,1394,1397,1360,1370.1,20789
NATHBIOGEN,20141110,151.45,151.45,151.45,151.45,5575
NATIONALUM,20141110,60.45,61,58.75,59,1052852
NATNLSTEEL,20141110,22.1,23,21.7,22.75,42294
NAUKRI,20141110,916.7,939.9,896.6,918.55,74673
NAVINFLUOR,20141110,604.85,609,590,599.1,17850
NAVNETEDUL,20141110,101.25,103.45,96.1,100.6,224484
NBCC,20141110,847,854.7,822.8,828.9,482053
NBVENTURES,20141110,213.05,217.4,212.2,215,19510
NCC,20141110,56.05,57.4,54.6,56.85,3662007
NCLIND,20141110,40,40.95,39.25,39.7,19936
NCOPPER,20141110,1.85,2,1.85,1.9,12319
NDL,20141110,45,45.2,43.55,44.9,71306
NDTV,20141110,108.35,117,108.35,113.35,477488
NECLIFE,20141110,41.95,43,39.6,41.75,1142429
NEHAINT,20141110,10.9,11.5,10.8,11.1,3308
NELCAST,20141110,35.4,36.95,34.6,36.6,88620
NELCO,20141110,96.5,103.6,95.55,102.1,670364
NEOCORP,20141110,32,32,31.4,32,104842
NEPCMICON,20141110,3.55,3.85,3.55,3.75,24894
NESCO,20141110,1259.8,1268.95,1161.6,1227.6,39046
NESTLEIND,20141110,6447,6450,6300,6351.9,12620
NET4,20141110,4.7,4.7,4.25,4.25,2600
NETWORK18,20141110,56.8,60.6,56,59.4,1927780
NEULANDLAB,20141110,439.95,459.9,430,443.15,59964
NEXTMEDIA,20141110,8.85,8.85,8.4,8.5,67483
NEYVELILIG,20141110,91.95,92,87.7,88.2,246095
NFL,20141110,36.85,37.6,36.1,36.4,308298
NGCT,20141110,1.65,1.75,1.6,1.6,53277
NHPC,20141110,21.25,21.35,20.9,21.05,4914321
NIBL,20141110,21.05,22.95,21.05,22.8,2913
NICCO,20141110,0.75,0.85,0.75,0.8,7166
NIFTYBEES,20141110,840,847,840,843.66,20972
NIITLTD,20141110,51,51.8,49.5,49.95,357462
NIITTECH,20141110,387,390.8,381.55,384.85,29524
NILKAMAL,20141110,325,335.8,321.5,330.65,73359
NIPPOBATRY,20141110,808,810,791,797.15,956
NITCO,20141110,33.1,33.1,33.1,33.1,14377
NITESHEST,20141110,13.75,14.25,13.75,14.1,88462
NITINFIRE,20141110,57.95,59.35,56.6,57.7,625598
NITINSPIN,20141110,27.45,27.45,26.3,26.4,135938
NMDC,20141110,159.4,160.4,155.85,159.35,2811926
NOCIL,20141110,46.1,46.9,45.05,45.7,1221029
NOESISIND,20141110,0.6,0.6,0.6,0.6,30
NOIDATOLL,20141110,36.85,37.25,36.4,36.55,373899
NOL,20141110,50.25,50.25,50.2,50.2,2
NORBTEAEXP,20141110,5.5,5.6,5.5,5.6,5935
NRBBEARING,20141110,139.85,141.4,135.05,136.4,134223
NSIL,20141110,814.3,837.95,814.3,820.3,183
NTPC,20141110,145.1,146.8,144.1,146.15,2705060
NUCLEUS,20141110,213.1,220,213.05,216.25,77115
NUTEK,20141110,0.7,0.7,0.65,0.65,58676
OBEROIRLTY,20141110,242,242.05,236.5,237.85,166502
OCL,20141110,311.8,317.95,309.25,315.95,5442
OFSS,20141110,3337,3378,3310,3332.65,5559
OIL,20141110,607,611,602,607.9,347403
OILCOUNTUB,20141110,40.1,41.7,40,40.25,39953
OISL,20141110,24.5,24.5,22.25,23.95,15499
OMAXAUTO,20141110,60,60,57.6,58.85,17508
OMAXE,20141110,133.5,134.7,132,132.6,409075
OMKARCHEM,20141110,141.4,142.55,139.5,140,97173
OMMETALS,20141110,27.85,27.85,26.5,26.7,35240
OMNITECH,20141110,11.4,11.4,11,11,2305
ONELIFECAP,20141110,189.9,194.75,185.1,187.35,62754
ONGC,20141110,411.9,412.5,393.6,394.2,6362287
ONMOBILE,20141110,51,53.85,50.3,52.15,1910834
ONWARDTEC,20141110,51,51,47.45,48.9,4563
OPTOCIRCUI,20141110,22.15,22.3,21,21.1,1878240
ORBITCORP,20141110,18.5,18.65,17.4,17.55,1624263
ORBTEXP,20141110,322,348.4,322,339.15,30977
ORCHIDCHEM,20141110,76.1,78.65,74.25,77.35,1044781
ORIENTABRA,20141110,23.25,23.25,22.3,22.45,28951
ORIENTBANK,20141110,291.3,295.55,283.7,288.1,1359753
ORIENTBELL,20141110,112.9,117.75,109.2,112.8,15739
ORIENTCEM,20141110,137,144.9,134.35,135.15,608110
ORIENTHOT,20141110,22.15,23,22.05,22.75,35542
ORIENTLTD,20141110,112.5,114.3,110.5,114,4770
ORIENTPPR,20141110,29.5,29.95,29.05,29.6,195050
ORIENTREF,20141110,105,105,100,101.35,32246
ORISSAMINE,20141110,3464,3480.05,3375.4,3405.65,1856
OSWALMIN,20141110,21.2,21.2,19.3,21.2,607
OUDHSUG,20141110,19.9,20.35,19.55,20.25,3331
PAEL,20141110,11,12.05,11,12.05,6448
PAGEIND,20141110,9350,10390,9300,9796.6,70904
PALRED,20141110,19.15,23.2,19.15,23.15,547583
PANACEABIO,20141110,163.95,163.95,158.75,159.35,27296
PANAMAPET,20141110,59.15,62,58.5,60.9,20112
PANASONIC,20141110,265,267.7,262,264.6,12814
PANCARBON,20141110,264.9,264.9,258,258.1,4679
PANORAMUNI,20141110,13.3,13.5,13.3,13.5,7000
PAPERPROD,20141110,198.95,198.95,184,185.5,72683
PARABDRUGS,20141110,14.4,14.95,13.9,14.25,51897
PARACABLES,20141110,2.8,2.8,2.65,2.8,29646
PARASPETRO,20141110,0.3,0.35,0.3,0.35,12843
PARRYSUGAR,20141110,22.5,22.95,22.5,22.95,100
PARSVNATH,20141110,21.75,21.75,19.75,19.75,1098032
PATELENG,20141110,104.7,107.3,102.4,103.05,167609
PATINTLOG,20141110,74,77.8,71.5,76.85,135174
PATSPINLTD,20141110,8.5,9.75,8.5,9.2,5866
PBAINFRA,20141110,18.35,20.1,18.35,19.5,2995
PCJEWELLER,20141110,235.8,247.8,235.8,243.8,492857
PDPL,20141110,29,29.7,28.05,28.85,12955
PDSMFL,20141110,141.25,144.75,140.55,142.05,4469
PDUMJEIND,20141110,10.8,10.95,10.8,10.95,1119
PDUMJEPULP,20141110,15.85,15.85,15.35,15.35,4500
PEARLPOLY,20141110,15.5,15.5,15.5,15.5,200
PEL,20141110,803.9,817.5,796.25,813.25,48052
PENIND,20141110,61.2,66.65,60.2,65.1,3569771
PENINLAND,20141110,33.75,34.35,33.7,33.9,138640
PERIATEA,20141110,120.05,132,120.05,132,51
PERSISTENT,20141110,1320.5,1339.05,1296.55,1300.25,17715
PETRONENGG,20141110,131.05,135.5,130,131.55,4931
PETRONET,20141110,201.95,203.95,198.4,200.35,1981438
PFC,20141110,283,286.35,267.6,275,3418759
PFIZER,20141110,1655.3,1687,1655,1678.3,8840
PFOCUS,20141110,49.05,49.2,49,49.1,68794
PFRL,20141110,120.6,121.95,117.2,119.55,6909
PFS,20141110,54.6,57.6,54.1,57,5570364
PGEL,20141110,92,94,86.05,88.1,1912
PGHH,20141110,5840,5949,5737,5776.3,3458
PGIL,20141110,224.05,225.15,222,223.55,9113
PHILIPCARB,20141110,114.5,122.95,114.45,117.25,411599
PHOENIXLL,20141110,139,143.25,135.15,136.15,50796
PHOENIXLTD,20141110,388,400.85,373.65,385.15,41446
PIDILITIND,20141110,402,407.9,400.3,405.85,392353
PIIND,20141110,452,467,446,464.65,123004
PILANIINV,20141110,1468.9,1471,1460,1468,659
PILIND,20141110,19.85,20,19.2,19.4,32216
PIONDIST,20141110,38,38.1,37.4,37.4,437
PIONEEREMB,20141110,11.65,11.65,11.65,11.65,464
PIPAVAVDOC,20141110,40,40.85,39.6,39.75,889719
PIRPHYTO,20141110,34.5,36.2,33.85,36.2,22252
PITTILAM,20141110,58,60.2,56.35,60.2,3148
PLASTIBLEN,20141110,290.2,294.85,278,285.25,34590
PLETHICO,20141110,39.4,40.3,38.2,40,40101
PNB,20141110,938,953,920,922.55,729581
PNBGILTS,20141110,27.5,27.5,26.55,26.75,468470
PNC,20141110,17.55,18.5,17.55,18.25,2150
POCHIRAJU,20141110,33.6,36.9,32.55,35.85,148946
POLARIS,20141110,197.85,206.95,197,197.8,713126
POLYMED,20141110,861,861,850.25,858.6,23698
POLYPLEX,20141110,257,258.95,250.7,255,41825
PONDYOXIDE,20141110,48.95,56,43.55,54.75,702888
PONNIERODE,20141110,163.5,166.8,157.9,166.8,1364
POWERGRID,20141110,145,149.4,142.75,148.1,5824159
PPAP,20141110,132,134.65,129.1,130.8,13980
PRADIP,20141110,2.6,2.75,2.5,2.65,142077
PRAENG,20141110,10.7,11.4,10.6,10.75,59089
PRAJIND,20141110,71.55,72.5,70.05,70.75,868793
PRAKASH,20141110,63.85,64.2,60.2,60.45,301777
PRAKASHCON,20141110,2.75,2.75,2.75,2.75,55461
PRAKASHSTL,20141110,119.55,122.65,116.55,120.9,10890
PRATIBHA,20141110,53.1,54,52,52.55,125122
PRECOT,20141110,67.05,69.85,66.8,66.85,7100
PRECWIRE,20141110,141.95,144,138.9,140.65,19258
PREMIER,20141110,63.05,63.05,62,62.3,8039
PRESSMN,20141110,25,25.5,23.5,23.95,15669
PRESTIGE,20141110,250.3,252.85,245.2,248.05,256478
PRICOL,20141110,54.7,54.7,49.8,51.1,1030340
PRIMESECU,20141110,6,6.35,5.55,6.35,12632
PRISMCEM,20141110,78.95,78.95,76.8,77.45,145269
PRITHVI,20141110,4.25,4.25,4.05,4.15,17140
PROVOGE,20141110,8.6,8.6,8.2,8.3,135333
PROZONINTU,20141110,18.8,18.95,18.35,18.4,8763
PSB,20141110,59,59.2,58,58.2,113734
PSL,20141110,18.9,19.3,18.05,18.45,86769
PSUBNKBEES,20141110,415,420,415,416.78,1700
PTC,20141110,92.25,94,90.25,93.2,1038309
PTL,20141110,44.25,45,43.15,44.4,2193
PUNJABCHEM,20141110,119.2,119.5,116,118.65,1923
PUNJLLOYD,20141110,39.75,40.4,38.55,38.75,1103773
PURVA,20141110,96.65,98,95.4,96.1,544967
PVP,20141110,9.75,9.95,9.6,9.7,245259
PVR,20141110,696,716,692.6,704.35,34228
QGOLDHALF,20141110,1206,1224.7,1206,1216.85,1598
QNIFTY,20141110,873.7,873.7,871.5,871.5,6
QUINTEGRA,20141110,1.4,1.4,1.4,1.4,9600
RADAAN,20141110,0.95,1,0.95,1,96075
RADICO,20141110,88.45,89.55,85.95,88.05,183473
RAIN,20141110,52,52.7,49.95,50.2,218294
RAINBOWPAP,20141110,77,79.75,76.85,77.45,50237
RAIREKMOH,20141110,118.85,118.85,110.3,113.75,62709
RAJESHEXPO,20141110,149,176.5,147.05,168.15,501453
RAJOIL,20141110,1.75,1.8,1.75,1.75,73546
RAJPALAYAM,20141110,349.65,349.65,336.5,336.5,626
RAJRAYON,20141110,0.5,0.5,0.45,0.45,7572
RAJSREESUG,20141110,24.55,28,24.55,25.45,3020
RAJTV,20141110,122.9,124.4,122.25,123.15,327581
RALLIS,20141110,227,228.05,224.1,225.2,181709
RAMANEWS,20141110,7.85,7.85,7.35,7.4,35807
RAMCOCEM,20141110,359.9,359.9,347,351.5,100838
RAMCOIND,20141110,86.5,92.8,86,89.45,941572
RAMCOSYS,20141110,474.95,474.95,445.05,449.7,31543
RAMKY,20141110,59,59.9,57,57.4,34268
RAMSARUP,20141110,2.2,2.2,2.1,2.1,1966
RANASUG,20141110,3.45,3.45,3.15,3.2,191587
RANBAXY,20141110,669.3,698.3,669.25,682.9,1820339
RANEENGINE,20141110,528,530.05,520,522.1,2187
RANEHOLDIN,20141110,593,593,547.3,581.25,6217
RASOYPR,20141110,7,7.25,6.95,7,4378200
RATNAMANI,20141110,573.9,595.75,550,578.05,169563
RAYMOND,20141110,455,464.6,455,457.7,100545
RBL,20141110,270,274,262,269.35,3705
RCF,20141110,65.5,67.15,65.05,65.55,1764040
RCOM,20141110,108.25,109.7,105.85,106.55,5198732
RECLTD,20141110,302.2,311.45,285.6,301.1,5212840
REDINGTON,20141110,101.9,104.9,99.65,103.45,3851614
REFEX,20141110,6,7,6,6.8,552
REGENCERAM,20141110,4.5,4.8,4.5,4.8,600
REIAGROLTD,20141110,2.75,2.75,2.55,2.65,3390916
REISIXTEN,20141110,0.35,0.35,0.3,0.3,155056
RELAXO,20141110,518.35,523.1,515,516.45,10583
RELBANK,20141110,1869.99,1870,1850,1850,26
RELCAPITAL,20141110,469.05,478.9,465,467.8,3149819
RELCNX100,20141110,90,93.89,84,84,132
RELCONS,20141110,38,39.92,37,39.92,39
RELDIVOPP,20141110,23.99,23.99,23.4,23.75,70
RELGOLD,20141110,2350.05,2368.85,2346,2353.7,1944
RELGRNIFTY,20141110,790,790,790,790,36
RELIANCE,20141110,982.8,989.8,967.25,969.35,2396133
RELIGARE,20141110,349.9,350.1,332,335.9,61515
RELIGAREGO,20141110,2416,2489,2416,2461.65,54
RELINFRA,20141110,633,649.6,633,640.85,2170968
RELNIFTY,20141110,90,90,86,87,159
REMSONSIND,20141110,37,37,35,35.5,515
RENUKA,20141110,17.45,17.8,17.05,17.3,1890232
REPCOHOME,20141110,508.95,533.7,500.1,521.5,198810
REPRO,20141110,234.65,242.7,229.95,239.6,5024
RESPONIND,20141110,95.9,95.9,92.9,95,56192
REVATHI,20141110,335,340.1,325,332.85,601
RICOAUTO,20141110,44.3,45,42.6,43,758328
RIIL,20141110,536,544.25,530.65,534.1,166489
RJL,20141110,61.5,61.5,59.5,60.15,3976
RKDL,20141110,6.3,6.35,6.15,6.35,5756
RKFORGE,20141110,279.4,283,273.35,280.7,26269
RMCL,20141110,38.6,39.5,36.55,36.85,134819
RML,20141110,480,503,477.3,495.15,1547
RMMIL,20141110,1.75,1.75,1.65,1.7,29367
ROHITFERRO,20141110,10.3,10.45,10.05,10.2,107885
ROHLTD,20141110,42,43.9,42,42.1,2253
ROLTA,20141110,109.9,110.7,108.8,109.3,580155
ROSSELLIND,20141110,72.45,74.45,71.9,72.05,6051
RPGLIFE,20141110,97.2,99.8,95.7,97.4,13003
RPOWER,20141110,75.4,75.45,73.65,73.9,6849522
RPPINFRA,20141110,117.95,134.9,117.95,124.25,217242
RSSOFTWARE,20141110,635,658,628,633.55,200291
RSWM,20141110,188,188,182,184.55,35156
RSYSTEMS,20141110,62,62.85,60.15,61.05,33241
RUBYMILLS,20141110,276.75,288,275.5,279.8,1751
RUCHINFRA,20141110,12,12.9,12,12.45,6631
RUCHIRA,20141110,25.2,25.4,24,24.1,16189
RUCHISOYA,20141110,41,41.75,40,40.25,230578
RUPA,20141110,225,243,225,237.75,25562
RUSHIL,20141110,45.3,45.9,45,45.05,13275
SABERORGAN,20141110,196,196,190,190.8,1839
SABTN,20141110,152,153.55,147.5,147.95,15397
SADBHAV,20141110,248.5,250.5,243.4,244.55,89361
SAGCEM,20141110,332,334.55,326.5,327.45,492
SAHPETRO,20141110,28.9,30.2,28.9,29.35,34219
SAIL,20141110,83.5,85,81.85,83,2744643
SAKHTISUG,20141110,16.3,16.5,16,16.4,40025
SAKSOFT,20141110,152.1,157,151.95,151.95,281
SAKTHIFIN,20141110,20.95,20.95,18.1,18.7,6020
SAKUMA,20141110,22.5,23.7,22.5,23,2698
SALONACOT,20141110,25,25,25,25,500
SALORAINTL,20141110,49.25,53.7,48.2,48.55,18817
SALSTEEL,20141110,2.5,2.65,2.5,2.6,11692
SAMBANDAM,20141110,82.05,84.95,82,83.95,350
SAMTEL,20141110,1.9,1.9,1.9,1.9,1000
SANDESH,20141110,456.65,477,450,453.35,3735
SANGAMIND,20141110,81.1,86.4,80.05,82.9,116888
SANGHIIND,20141110,60.75,60.75,59.15,59.9,489893
SANGHVIFOR,20141110,36.5,40,36.25,39.35,15130
SANGHVIMOV,20141110,173,174,169.1,171.25,16832
SANOFI,20141110,3524.95,3598,3499.95,3527.95,24632
SANWARIA,20141110,8.55,8.6,8.35,8.4,54621
SARDAEN,20141110,231.05,237.7,221.65,221.65,41573
SAREGAMA,20141110,168.1,176.5,168.1,176.5,17259
SARLAPOLY,20141110,427.75,458,427.75,453.4,27832
SASKEN,20141110,241.5,243.5,238.95,239.3,49775
SATHAISPAT,20141110,48,48,43,44.9,2533
SAVERA,20141110,42.75,51.7,42.7,48.2,15733
SAYAJIHOTL,20141110,125,126.75,125,126.75,400
SBBJ,20141110,566.15,569.85,560.35,567.25,9683
SBIGETS,20141110,2545,2545,2451,2476.9,5552
SBIN,20141110,2759,2769,2733,2739.5,1206889
SBT,20141110,423,429,422.1,425.85,15328
SCHNEIDER,20141110,151.8,152.05,148.15,149.45,22845
SCI,20141110,61,64.6,60.85,63.85,1528998
SDBL,20141110,220.5,246,214.6,218.6,21428
SEAMECLTD,20141110,130,131.3,126.6,127.75,25580
SEINV,20141110,304,321.05,297,306.4,11943
SELAN,20141110,461.3,468.8,450,454.4,58972
SELMCL,20141110,4.85,4.85,4.55,4.6,164590
SEPOWER,20141110,5.8,5.8,5.35,5.5,7921
SERVALL,20141110,2.85,3.05,2.85,2.95,1750
SESHAPAPER,20141110,222.2,223.7,220,223.6,425
SEZAL,20141110,5.45,5.45,5.45,5.45,500
SFCL,20141110,69.5,72,69,71.2,14811
SGFL,20141110,2.25,2.25,2.25,2.25,270
SGJHL,20141110,26.95,27.35,26.6,26.65,16161
SHAHALLOYS,20141110,7.25,7.25,7,7,1405
SHAKTIPUMP,20141110,220.55,246.75,220.55,243.4,253538
SHALPAINTS,20141110,166.1,171.15,164.35,166,132014
SHANTIGEAR,20141110,116.9,121,116.9,119.4,36266
SHARDACROP,20141110,290.8,300,278.1,294.05,1242418
SHARIABEES,20141110,190,194,181.05,181.05,25
SHARONBIO,20141110,64.3,66.5,63.5,64,1203469
SHASUNPHAR,20141110,199.5,203.8,199.5,202.05,156035
SHEMAROO,20141110,160.7,162.85,159.05,160.3,39621
SHILPAMED,20141110,544,565,544,560.05,23440
SHILPI,20141110,50.55,50.55,50.55,50.55,25796
SHIRPUR-G,20141110,96.05,109.65,96,104.7,52242
SHIV-VANI,20141110,8.85,8.85,8.7,8.85,46871
SHIVAMAUTO,20141110,73.4,73.4,70.65,71.35,27849
SHIVTEX,20141110,36.55,38.35,36.55,37.25,1203
SHLAKSHMI,20141110,5.05,5.05,4.9,4.9,19482
SHOPERSTOP,20141110,489.65,490,478.25,481.55,26016
SHREECEM,20141110,8951.2,9297.7,8800.1,9252.15,26290
SHREERAMA,20141110,6.7,6.95,6.5,6.7,34487
SHRENUJ,20141110,56.75,58.9,55,56.4,56033
SHREYANIND,20141110,32.1,36.4,32.1,36.25,358
SHREYAS,20141110,89.8,92,89,91.05,13519
SHRIASTER,20141110,8,8.3,8,8,4630
SHRIRAMCIT,20141110,1775,1799,1745,1758.2,1577
SHRIRAMEPC,20141110,46.15,46.9,43.7,44.7,150910
SHYAMTEL,20141110,36.4,36.4,33.2,34,4286
SICAGEN,20141110,16.5,16.65,16.1,16.55,37316
SICAL,20141110,133.3,135.3,122.5,135.3,686219
SIEMENS,20141110,886.1,886.7,860,867,118217
SIGNETIND,20141110,238,239.9,186.8,186.8,43424
SIL,20141110,16.6,16.6,16.6,16.6,500
SIMBHSUGAR,20141110,13.6,14.25,13.6,13.7,2138
SIMPLEX,20141110,56.15,57.5,55.5,55.7,2210
SIMPLEXCAS,20141110,45,45,43.5,43.5,100
SIMPLEXINF,20141110,286.65,290,275.15,280.3,23583
SINTEX,20141110,96.5,99.9,95.4,98.9,7059384
SIRPAPER,20141110,16.9,16.9,15.75,16.2,2275
SITASHREE,20141110,10,11,10,11,33409
SITICABLE,20141110,26,26,25.35,25.5,577500
SIYSIL,20141110,774,795.8,765,787.5,4920
SJVN,20141110,25.1,25.2,23.85,23.9,5652662
SKFINDIA,20141110,1311.9,1323.5,1272.3,1289.05,28349
SKIL,20141110,36,36.55,34.75,36.5,310314
SKMEGGPROD,20141110,94.95,98.55,91.95,98.55,494546
SKSMICRO,20141110,365,366,351,352.45,1679903
SKUMARSYNF,20141110,4.9,5.1,4.65,4.7,629823
SMARTLINK,20141110,83.4,87.45,83.4,85.3,58575
SMLISUZU,20141110,895,937.4,895,895,116434
SMPL,20141110,3.7,3.7,3.7,3.7,105644
SMSPHARMA,20141110,500,508.95,491.05,500.7,4038
SNOWMAN,20141110,96.85,99.2,95.35,95.95,1114594
SOBHA,20141110,462,484.65,462,480.7,363915
SOLARINDS,20141110,2601.3,2620,2220.5,2562.85,2558
SOMANYCERA,20141110,311,318,308.8,313.25,5858
SOMATEX,20141110,3.9,3.9,3.9,3.9,199
SONASTEER,20141110,61,62.4,59.25,60.7,303241
SONATSOFTW,20141110,146.4,151.05,143.55,149.95,1137797
SOTL,20141110,695.4,719,675.05,691.7,5410
SOUISPAT,20141110,0.35,0.4,0.3,0.3,23288244
SOUTHBANK,20141110,27.8,27.95,27.1,27.4,1546717
SPARC,20141110,196.6,197.8,194.5,195.6,236221
SPECIALITY,20141110,177.75,178.5,173,173.55,32858
SPENTEX,20141110,5.65,5.95,5.65,5.85,705
SPIC,20141110,26.35,26.5,25.3,25.8,426446
SPICEMOBI,20141110,27.9,28.4,27.4,27.6,20733
SPLIL,20141110,10.4,10.45,10.15,10.45,7934
SPMLINFRA,20141110,81.25,81.25,77,77.9,1808
SPYL,20141110,1.9,1.9,1.6,1.65,55011
SQSBFSI,20141110,637.95,637.95,593,595.95,8579
SREEL,20141110,259,260,258.75,260,2504
SREINFRA,20141110,48.15,50.9,46.4,46.9,3336017
SRF,20141110,835.5,856.8,810.35,814.5,468091
SRGINFOTEC,20141110,0.35,0.4,0.35,0.4,80251
SRHHYPOLTD,20141110,57.05,57.95,54.5,55.45,1907
SRSLTD,20141110,26.25,26.45,25.45,25.85,96356
SRTRANSFIN,20141110,975,982,963,967.9,853438
SSLT,20141110,248.8,250.3,242.55,245.15,2505331
SSWL,20141110,299,301,292.2,293.7,10797
STAR,20141110,679.9,691,678.1,681.75,203522
STARPAPER,20141110,11.1,12.1,11.1,12.1,612
STCINDIA,20141110,203.15,204.95,200,202.1,43538
STEL,20141110,27.35,28.9,27.2,28,2230
STERLINBIO,20141110,8.8,9.05,8,8.4,310821
STERTOOLS,20141110,375,375,352.25,358.2,7043
STINDIA,20141110,6.9,6.9,6.6,6.6,51
STOREONE,20141110,41,41.5,40.05,40.4,3602
STRTECH,20141110,70.8,73.45,69,72.1,1843164
STYABS,20141110,650.7,666,641.05,651.8,26339
SUBEX,20141110,9.75,9.8,9.45,9.55,299769
SUBROS,20141110,67,72.1,67,70.95,85531
SUDAR,20141110,40.8,42.7,40.45,41.95,97813
SUDARSCHEM,20141110,87,90.1,87,88.95,36233
SUJANATWR,20141110,16.3,16.3,16.3,16.3,2630
SUJANAUNI,20141110,2.5,2.5,2.5,2.5,23118
SUMEETINDS,20141110,14.85,15.7,14.85,15,10786
SUMMITSEC,20141110,279.15,284.4,278,281.15,3466
SUNCLAYLTD,20141110,1674,1674,1572.9,1593.05,1165
SUNDARAM,20141110,1.85,1.85,1.85,1.85,62113
SUNDARMFIN,20141110,1329.95,1360,1270.05,1295.6,16114
SUNDRMBRAK,20141110,283.2,306,279.4,302.55,4286
SUNDRMFAST,20141110,186.85,192.7,180.65,181.4,543887
SUNFLAG,20141110,29,29.4,28.25,28.25,45795
SUNILHITEC,20141110,190,194.7,180.6,184.8,206232
SUNPHARMA,20141110,897,932.5,896.5,911.25,4417508
SUNTECK,20141110,302.05,304.95,298.2,300.5,21595
SUNTV,20141110,330,336,320.8,324.05,1209346
SUPER,20141110,314,314,310,310,450
SUPERHOUSE,20141110,264.9,273,264.9,270.7,17557
SUPERSPIN,20141110,6.95,7.35,6.95,7,34633
SUPPETRO,20141110,77.85,79.95,75.6,76.3,45005
SUPRAJIT,20141110,120.25,123.8,117.85,120.95,38728
SUPREMEIND,20141110,599.65,613.05,577.55,585.65,145380
SUPREMEINF,20141110,345.2,345.2,307.3,315.05,8747
SUPREMETEX,20141110,19.6,19.6,19.5,19.6,78148
SURANACORP,20141110,16.9,16.9,16.9,16.9,50
SURANAT&P,20141110,43,44.55,40.35,44.3,5597
SURANAVEL,20141110,96.5,97,95.65,96.35,12919
SURYAJYOTI,20141110,9.6,10.1,9.5,10.1,12788
SURYALAXMI,20141110,110.3,113.75,107,108.05,10034
SURYAROSNI,20141110,98.4,98.4,94.3,95.1,61331
SUTLEJTEX,20141110,350,359,350,356.3,4238
SUVEN,20141110,231,234.75,228.1,231.95,867578
SUZLON,20141110,14.9,14.95,14.25,14.65,17297769
SWANENERGY,20141110,55.75,55.8,55.05,55.25,420247
SWARAJENG,20141110,971,971,951.2,961.55,5537
SWELECTES,20141110,421,440.05,415.9,427,10123
SYMPHONY,20141110,1967.45,1967.45,1905,1928.6,9194
SYNCOM,20141110,7.55,7.6,7.3,7.6,168171
SYNDIBANK,20141110,124.6,126.7,124.25,125.5,1292257
TAINWALCHM,20141110,28.3,29.4,27.75,29.35,4565
TAJGVK,20141110,105.8,105.8,99.4,99.65,27755
TAKE,20141110,41.5,42.9,39.1,41.15,65563
TALBROAUTO,20141110,109,109,103,104.35,37533
TALWALKARS,20141110,239.95,249,232,242,477373
TANFACIND,20141110,15.9,15.9,15.2,15.9,931
TANLA,20141110,16.15,16.15,16.15,16.15,59105
TANTIACONS,20141110,23.4,23.4,21.65,22.05,2270
TARAJEWELS,20141110,92.05,93,90,92.4,2993
TARAPUR,20141110,7.9,8.45,7.35,7.9,6233
TARMAT,20141110,23.8,23.85,23.8,23.85,209
TATACHEM,20141110,419.85,430.8,418.2,423.7,2316881
TATACOFFEE,20141110,921,936.9,914.4,928.8,75585
TATACOMM,20141110,431.95,435.55,425.6,431.85,1085427
TATAELXSI,20141110,617.1,635,612,630.7,436465
TATAGLOBAL,20141110,161.05,162.6,157.25,157.75,1570697
TATAINVEST,20141110,560.25,570,556.05,563.4,21295
TATAMETALI,20141110,151.4,153.1,148.1,149.75,668953
TATAMOTORS,20141110,530.75,534.45,518.75,522.3,3353906
TATAMTRDVR,20141110,325.6,326.6,321.25,323.55,1925029
TATAPOWER,20141110,91.05,93.6,91,93.35,2396002
TATASPONGE,20141110,686,696.55,672.5,679.5,299038
TATASTEEL,20141110,474.65,476,462.5,470.85,4461898
TBZ,20141110,158.8,163.2,156.25,159.3,61582
TCI,20141110,243.8,243.8,231.65,237.4,117323
TCIDEVELOP,20141110,298.05,309.9,293,298.85,276
TCIFINANCE,20141110,31.4,32,29.6,31.2,13332
TCPLTD,20141110,450,450,450,450,200
TCS,20141110,2575.1,2582,2551,2569.65,770982
TDPOWERSYS,20141110,398,398,383.25,385.6,9529
TECHIN,20141110,8.3,8.3,7.6,8.2,9106
TECHM,20141110,2656,2660,2605,2634.1,460094
TECHNO,20141110,291,302.2,291,296.15,99704
TECHNOFAB,20141110,140.5,142.55,137,140.3,4248
TECPRO,20141110,15.55,15.55,15.55,15.55,6201
TEXINFRA,20141110,43.1,44.6,42.1,43.75,362034
TEXMOPIPES,20141110,17.35,17.35,16.15,16.5,510991
TEXRAIL,20141110,104.1,110.7,103,108.8,3879695
TFCILTD,20141110,50.55,50.75,49.1,49.9,361184
TFL,20141110,6.95,7.75,6.75,6.85,4465
TGBHOTELS,20141110,54.1,59,54.1,56.5,3162
THANGAMAYL,20141110,170.05,177.45,170,171.7,921
THEBYKE,20141110,162.55,162.85,160.65,161.15,129353
THEMISMED,20141110,132.05,138,132.05,135,17445
THERMAX,20141110,997,1019.45,983.05,1013.05,123786
THIRUSUGAR,20141110,43.2,44,42.8,43.65,7942
THOMASCOOK,20141110,173.9,181.75,172.25,179.75,507631
TI,20141110,34.25,35.15,34.25,34.45,428905
TIDEWATER,20141110,15400,15400,15050,15158.7,1102
TIIL,20141110,199,199,192.45,193.4,19987
TIJARIA,20141110,3.25,3.7,3.25,3.7,7640
TIL,20141110,363.75,370.1,353,354.7,11420
TIMBOR,20141110,5.8,5.95,5.7,5.85,11624
TIMESGTY,20141110,33.3,33.3,31.65,31.65,1105
TIMETECHNO,20141110,48.3,48.9,47.4,47.95,165175
TIMKEN,20141110,424.85,433.1,415.25,418.25,359749
TINPLATE,20141110,75,75,73,73.35,96050
TIPSINDLTD,20141110,53,59.3,52.5,59.15,42886
TIRUMALCHM,20141110,102.7,117.4,102.3,111.4,213322
TITAN,20141110,381.5,384.5,375.3,378.95,1052143
TNPETRO,20141110,13.9,13.9,13.4,13.45,30009
TNPL,20141110,140.9,142.85,140,140.45,43374
TNTELE,20141110,5,5,5,5,500
TOKYOPLAST,20141110,41.85,42,39,40.6,34926
TORNTPHARM,20141110,953.5,954.8,918,923.4,80761
TORNTPOWER,20141110,158.2,161,155.6,156.75,279775
TREEHOUSE,20141110,447,452.8,435.9,440,305253
TRENT,20141110,1389,1389,1346,1356.1,8010
TRF,20141110,326,358.15,326,353.75,421991
TRICOM,20141110,1.25,1.25,1.25,1.25,2111
TRIDENT,20141110,32.35,33.25,32.2,32.45,374319
TRIGYN,20141110,47.6,47.6,45,45.35,104566
TRIL,20141110,155.3,164.9,155.3,157,6531
TRITURBINE,20141110,91.1,92.2,90.25,92,73983
TRIVENI,20141110,22.85,23.25,22.4,22.55,112396
TTKHEALTH,20141110,762.9,770,755.05,760.8,5468
TTKPRESTIG,20141110,3830.05,3969,3830.05,3860,25119
TTL,20141110,53.15,56.3,52,54.55,188668
TTML,20141110,9.7,9.75,9.45,9.5,1340575
TUBEINVEST,20141110,345,357.9,344.9,352.5,147995
TULSI,20141110,4.85,4.85,4.55,4.75,16391
TV18BRDCST,20141110,29.3,29.85,29.3,29.6,2606431
TVSELECT,20141110,40.2,42.75,40.2,40.75,10515
TVSMOTOR,20141110,253,254.55,246.35,249.9,2125485
TVSSRICHAK,20141110,1311,1441.35,1294,1441.35,93575
TVTODAY,20141110,251.7,256,246.2,254.25,744799
TWILITAKA,20141110,4.5,4.55,4.15,4.2,8218
TWL,20141110,263,281.7,263,269.85,454971
UBHOLDINGS,20141110,26.4,26.5,24.7,24.95,639144
UBL,20141110,697,706.9,683,686.25,73038
UCALFUEL,20141110,95.05,100.65,95,100.65,189518
UCOBANK,20141110,82.5,84.35,81.2,84.05,4084028
UFLEX,20141110,164.45,164.8,162.45,163.7,156254
UGARSUGAR,20141110,10.45,10.8,10.25,10.25,4524
UJAAS,20141110,21.35,23.6,20.7,22.55,1199260
ULTRACEMCO,20141110,2575,2586.45,2550.3,2581.1,103883
UMESLTD,20141110,4.05,4.4,4.05,4.4,6020
UNICHEMLAB,20141110,218.45,238.8,214.65,235.25,306278
UNIENTER,20141110,29.25,29.25,27.25,28.95,920
UNIONBANK,20141110,215.55,216.45,210.25,211.95,2497362
UNIPLY,20141110,7.55,7.6,7.55,7.55,5331
UNITECH,20141110,22.6,22.8,21.35,21.5,66965397
UNITEDBNK,20141110,45.55,46.5,43.8,44.15,690421
UNITEDTEA,20141110,237,237,229.5,229.5,14
UNITY,20141110,25.05,25.7,24.6,24.75,58268
UNIVCABLES,20141110,64,66.75,61.05,61.15,17774
UPERGANGES,20141110,37,37,37,37,200
UPL,20141110,333,339,331.4,335.6,1026040
USHAMART,20141110,27.85,28,27.3,27.6,115399
USHERAGRO,20141110,57.25,58.5,56.3,56.65,205415
UTTAMSTL,20141110,73.75,74.1,72.8,73,35505
UTTAMSUGAR,20141110,16.75,17.25,15.5,16.75,1539
UTTAMVALUE,20141110,7.6,7.65,7.45,7.5,88210
V2RETAIL,20141110,34.25,36.9,34,36.9,65832
VADILALIND,20141110,221.7,229.85,221.7,225.2,13393
VAIBHAVGBL,20141110,799.9,799.9,741,747.3,37491
VAKRANGEE,20141110,124.4,126,122.9,125,335920
VALECHAENG,20141110,70.8,71.5,65.65,68.3,28354
VALUEIND,20141110,11.9,11.95,11.4,11.5,6483
VARDHACRLC,20141110,22,22.9,22,22.35,49820
VARDMNPOLY,20141110,50,51.5,49.95,50.3,416
VARUNSHIP,20141110,7.55,7.55,7.25,7.35,141336
VASCONEQ,20141110,29.45,29.8,27,27.1,1819
VASWANI,20141110,3.6,3.9,3.6,3.8,2240
VENKEYS,20141110,470.1,475.05,465,467.15,25900
VENUSREM,20141110,276.5,278.5,260,261.05,156481
VESUVIUS,20141110,698,704.8,676,685.55,1380
VGUARD,20141110,938,940,871.15,909.4,39430
VHL,20141110,680.05,720,680,720,99
VICEROY,20141110,19.05,19.2,18.1,18.35,119130
VIDEOIND,20141110,166.25,170.75,166.15,168.1,145258
VIJAYABANK,20141110,48.95,50.65,48.95,50.2,1044818
VIJSHAN,20141110,14.15,14.8,13.9,14.2,21650
VIKASGLOB,20141110,16.1,16.35,15.2,16.2,557043
VIMALOIL,20141110,205,213,204.5,209.8,13166
VIMTALABS,20141110,93,93,87.15,89.55,131072
VINATIORGA,20141110,422.5,422.55,394.4,413.05,7420
VINDHYATEL,20141110,549.9,569,522.55,533.8,3497
VINYLINDIA,20141110,60.2,60.2,60.2,60.2,9678
VIPIND,20141110,112,113.35,110.1,111.15,389049
VIPUL,20141110,38.95,39.6,38,39.4,138245
VISAKAIND,20141110,117.05,124.1,117.05,122.3,44779
VISASTEEL,20141110,20.85,20.85,19,20.1,8853
VISESHINFO,20141110,0.2,0.2,0.1,0.15,20705148
VIVIDHA,20141110,562,642,561.05,610.5,28122
VIVIMEDLAB,20141110,393.4,396,387.15,388.8,6875
VKSPL,20141110,0.25,0.3,0.2,0.25,7469826
VLSFINANCE,20141110,28.9,30,28.2,28.6,40880
VMART,20141110,530,542.45,527,539.5,3517
VOLTAMP,20141110,696.2,696.2,680,680.3,5045
VOLTAS,20141110,248,260.25,245.7,258.85,2939938
VSSL,20141110,35,36,33.75,34.15,6116
VSTIND,20141110,1839.95,1840.05,1808.15,1820.9,4114
VSTTILLERS,20141110,1473.75,1489.9,1430,1437.35,13679
VTL,20141110,432.4,432.55,419.65,420.15,449569
VTMLTD,20141110,25,25.35,22.15,23.15,8082
WABAG,20141110,1580,1584.8,1500,1569.95,98919
WABCOINDIA,20141110,3800,3800,3683,3700.4,16814
WALCHANNAG,20141110,149.7,154.7,149.1,149.7,154934
WANBURY,20141110,48.25,48.75,47.6,48.65,14353
WEBELSOLAR,20141110,17.1,17.1,17.1,17.1,8711
WEIZFOREX,20141110,183,192.9,183,191.95,12649
WEIZMANIND,20141110,12,12.3,11.15,11.95,4751
WELCORP,20141110,74.5,75.05,71.1,73.15,107923
WELENTRP,20141110,262.95,262.95,262.95,262.95,608
WELINV,20141110,33.1,33.25,33.1,33.15,272
WELPROJ,20141110,28.7,29.25,27.4,29.25,209780
WELSPUNIND,20141110,334,352,334,350,156181
WENDT,20141110,1590,1610,1590,1608,106
WHEELS,20141110,997.85,1021.35,981.65,993.5,11318
WHIRLPOOL,20141110,536.8,540.8,528,531.6,87725
WILLAMAGOR,20141110,63,63,59,59.5,3500
WINDMACHIN,20141110,29.6,31.1,29.5,30,5697
WINSOME,20141110,2,2,1.9,1.9,60086
WINSOMEDJ,20141110,1.4,1.45,1.35,1.4,44252
WIPRO,20141110,554,560,552.05,558.85,1805913
WOCKPHARMA,20141110,787.7,817.8,782.4,810.6,1825607
WONDERLA,20141110,311.7,316.3,307.5,308.3,444351
WSI,20141110,15.3,16.55,15.25,16.55,862
WSTCSTPAPR,20141110,59.65,62.85,58.2,60.1,1003400
WYETH,20141110,1159,1160,1097.55,1134.3,5662
XCHANGING,20141110,48.55,48.55,43.95,44.15,21249
XLENERGY,20141110,3.15,3.25,3.15,3.2,4445
XPROINDIA,20141110,40,40,37,38.9,10139
YESBANK,20141110,678,681.55,668.2,674.65,1261109
ZANDUREALT,20141110,2175,2229.9,2175,2193.25,6724
ZEEL,20141110,372.95,375.8,364.55,368.55,4379838
ZEELEARN,20141110,34.7,35.5,33.8,34.3,96031
ZEEMEDIA,20141110,21.2,23.75,21.2,23.35,5527328
ZENITHBIR,20141110,1.1,1.15,1.05,1.15,49914
ZENITHINFO,20141110,2.45,2.55,2.45,2.55,8790
ZENSARTECH,20141110,620,620,605.4,609.45,15513
ZICOM,20141110,130.5,144.8,130,134.9,1943159
ZODIACLOTH,20141110,371.6,390,371.6,390,117
ZODJRDMKJ,20141110,35.5,35.6,34.25,35.6,268
ZUARI,20141110,293,308.9,282.5,294.75,139273
ZUARIGLOB,20141110,100.05,106.4,98.8,101.55,112991
ZYDUSWELL,20141110,610.1,624,606,621.1,10414
ZYLOG,20141110,8.45,8.8,8.45,8.5,111166
NSENIFTY,20141110,8337.80,8383.05,8304.45,8344.25,130749013,0
NIFTYJUNIOR,20141110,17946.70,18025.10,17818.30,17924.10,85638194,0
BANKNIFTY,20141110,17364.65,17412.00,17203.00,17262.40,18619468,0
NSE100,20141110,8286.10,8328.85,8250.45,8289.95,216387207,0
NSEMIDCAP,20141110,12040.35,12084.10,11958.35,12000.10,242974051,0
NSEIT,20141110,11491.95,11508.90,11388.80,11470.95,9401704,0
NSE500,20141110,6728.20,6757.40,6701.20,6727.75,689248513,0
NSEDEFTY,20141110,-,-,-,4704.99,-,0
MIDCAP50,20141110,3327.75,3342.45,3298.75,3317.45,203790666,0
VIX,20141110,14.11,17.21,12.98,13.93,0,0
20MICRONS,20141111,31,31.6,30.6,30.7,72810
3IINFOTECH,20141111,9.35,10.3,9.15,9.65,5272453
3MINDIA,20141111,6393.95,6393.95,6150.05,6300,2348
8KMILES,20141111,567,628.9,564.3,591.85,223845
A2ZMES,20141111,24.95,24.95,23.75,23.75,338377
AARTIDRUGS,20141111,789,789,770,777.8,7509
AARTIIND,20141111,300,304.9,297.5,299,28062
AARVEEDEN,20141111,49.7,49.7,47.55,48,1342
ABAN,20141111,648.75,654.8,639.05,648.4,902397
ABB,20141111,1074,1128,1071.05,1119.35,87254
ABBOTINDIA,20141111,3280,3430,3280,3401.1,18858
ABCIL,20141111,258,258.7,250.25,253.55,18789
ABGSHIP,20141111,244.3,254,240,244.05,236353
ABIRLANUVO,20141111,1722,1752.85,1706.45,1726.95,255806
ACC,20141111,1507,1518.9,1502.05,1513.2,261331
ACCELYA,20141111,807,810.95,799.95,808.9,10188
ACE,20141111,36.5,37,35.55,36.2,424289
ACROPETAL,20141111,3.95,4.15,3.9,4.05,44696
ADANIENT,20141111,470,486.9,469.05,485.45,1469851
ADANIPORTS,20141111,294,296.45,289,291.5,1984726
ADANIPOWER,20141111,46.15,46.9,45.6,46.6,3722718
ADFFOODS,20141111,69.7,75,62.65,73.35,263675
ADHUNIK,20141111,36.2,36.2,34.8,35.15,108408
ADORWELD,20141111,242.4,248,232.4,240.85,127310
ADSL,20141111,20.15,20.15,19,19.45,45833
ADVANIHOTR,20141111,70.1,71.8,70.05,70.5,200
ADVANTA,20141111,336.9,339,332.3,336,30283
AEGISCHEM,20141111,372.4,374,363.95,371,14847
AFL,20141111,95,95,92,93.4,22836
AFTEK,20141111,4.8,5,4.75,4.9,88806
AGARIND,20141111,98.4,98.85,91.35,95.8,12589
AGCNET,20141111,73.1,85.95,73.1,85.95,65548
AGRITECH,20141111,8.9,8.9,8.2,8.2,4258
AGRODUTCH,20141111,3,3.2,2.95,3.05,11576
AHLEAST,20141111,176.05,185,176,182.3,488
AHLUCONT,20141111,154.45,155.85,151.6,153.65,35980
AHLWEST,20141111,111.4,113.95,111,111.25,427
AHMEDFORGE,20141111,409.65,434.65,407.75,422.05,532738
AIAENG,20141111,979.95,1011.5,973.7,1002.15,67828
AIL,20141111,541.95,583.9,540,572.55,374194
AJANTPHARM,20141111,1938.8,1993,1925.1,1981.75,56711
AJMERA,20141111,126.35,126.35,119.3,119.3,30600
AKSHOPTFBR,20141111,17.95,17.95,17.25,17.4,262589
AKZOINDIA,20141111,1270,1286.8,1248,1254.15,30361
ALBK,20141111,115,121.45,114.65,120.75,3830908
ALCHEM,20141111,40.75,41.95,40.65,41.25,3533
ALEMBICLTD,20141111,45.85,49.75,45.6,49.55,1141815
ALICON,20141111,180,187.6,178,181.8,17599
ALKALI,20141111,21.25,25.6,21.25,23.7,45961
ALKYLAMINE,20141111,328,353,328,344.65,6350
ALLCARGO,20141111,287.65,287.95,272,275.45,77837
ALLSEC,20141111,28.5,32.25,28.5,30.35,101667
ALMONDZ,20141111,18.25,20,18.25,20,49615
ALOKTEXT,20141111,11.9,12.15,11.8,11.9,6004698
ALPA,20141111,16.95,18.35,16.65,17,12826
ALPHAGEO,20141111,545.15,570,480,530.9,168689
ALPINEHOU,20141111,23.25,23.25,23.25,23.25,500
ALPSINDUS,20141111,1.8,1.85,1.8,1.85,595
ALSTOMT&D,20141111,372.05,379.9,370.5,374.55,266500
AMARAJABAT,20141111,700.3,719.6,696.25,703.6,1465789
AMARJOTHI,20141111,75.1,79,75.1,77.7,400
AMBIKCO,20141111,489.95,489.95,467,472.15,11560
AMBUJACEM,20141111,221.55,225.9,221.05,225.35,999460
AMDIND,20141111,27.5,32.3,26.65,31.35,81935
AMLSTEEL,20141111,9.65,9.65,9.2,9.2,14
AMRUTANJAN,20141111,291,298.35,291,292.8,74676
AMTEKAUTO,20141111,175.3,195.75,175,192.5,7552687
AMTEKINDIA,20141111,95.75,98.05,94.5,94.95,3156780
AMTL,20141111,14.5,16.25,13.75,15.5,5247
ANANTRAJ,20141111,52.05,52.65,50.8,51.55,638451
ANDHRABANK,20141111,85.2,89.1,83.3,88.35,4669997
ANDHRACEMT,20141111,9.95,10.35,9.95,10.2,41480
ANDHRSUGAR,20141111,132,133.05,130.2,130.65,12432
ANGIND,20141111,29.9,29.9,28.5,29.15,24251
ANIKINDS,20141111,31.4,31.45,30,30.5,860
ANKITMETAL,20141111,6.5,6.55,6.3,6.45,42553
ANSALAPI,20141111,31.45,31.95,31.05,31.2,44895
ANSALHSG,20141111,31.55,31.95,30.8,31.1,23060
ANTGRAPHIC,20141111,0.2,0.2,0.15,0.2,8217
APARINDS,20141111,427.05,430,416.15,419.85,43771
APCOTEXIND,20141111,428,448.9,425,429.75,24898
APLAPOLLO,20141111,347,351,338.05,347.05,51356
APLLTD,20141111,405.55,426.9,405.55,423,437594
APOLLOHOSP,20141111,1155,1162.2,1128.15,1140.15,94806
APOLLOTYRE,20141111,238,239,228.8,233.3,4772496
APTECHT,20141111,83,84.7,81,82.3,272922
ARCHIDPLY,20141111,36.6,37.2,35.3,36.3,58438
ARCHIES,20141111,32.25,32.75,30.95,31.2,889264
ARCOTECH,20141111,380.3,384.9,380.1,382.2,14454
ARIES,20141111,95.85,95.85,86.75,89.3,15648
ARIHANT,20141111,61.2,70.05,59.25,70.05,19504
AROGRANITE,20141111,75.05,75.05,73.05,73.7,23328
ARROWTEX,20141111,13.6,13.6,12.4,13.6,41489
ARSHIYA,20141111,22.45,22.5,21.5,21.6,11431
ARSSINFRA,20141111,40.7,41.7,40.4,41.05,36328
ARVIND,20141111,288,295.2,282.9,285.4,2686827
ARVINDREM,20141111,45.2,45.3,42.5,42.7,3168977
ASAHIINDIA,20141111,125.7,127.95,122.55,123.65,88931
ASAHISONG,20141111,175.9,179,158.2,162.25,126440
ASAL,20141111,55.5,56.45,55,55.4,1763
ASHAPURMIN,20141111,71.2,72.95,70.5,71.2,79148
ASHIANA,20141111,182,188,179.9,182.2,85253
ASHIMASYN,20141111,9,9.1,8.8,9.05,8625
ASHOKA,20141111,137.2,138.9,133,134.7,57413
ASHOKLEY,20141111,49.6,50.2,49.05,49.7,19492264
ASIANHOTNR,20141111,119,121,116,118.25,1116
ASIANPAINT,20141111,648.25,655.9,644.5,649.3,1412600
ASIANTILES,20141111,159.5,165.5,156,159.7,88075
ASSAMCO,20141111,4.5,4.55,4.4,4.5,411667
ASTEC,20141111,107,110.45,106,108.15,682118
ASTRAL,20141111,365.2,373.6,362.4,369.75,104109
ASTRAMICRO,20141111,118.8,122.7,118.8,120.5,467963
ASTRAZEN,20141111,844.75,862,844,858.5,3863
ATFL,20141111,612.05,615,603.85,609.4,4719
ATLANTA,20141111,68.35,69,66.55,66.8,129292
ATLASCYCLE,20141111,275.7,282.5,274.5,276,40574
ATNINTER,20141111,0.4,0.4,0.4,0.4,1510
ATUL,20141111,1335,1368.6,1329.95,1337.05,30051
ATULAUTO,20141111,383,403.5,382,389.85,65514
AURIONPRO,20141111,315,318.4,307.1,310.35,100160
AUROPHARMA,20141111,1021,1036.75,1020.95,1029.5,1092689
AUSOMENT,20141111,16,16,16,16,300
AUSTRAL,20141111,0.7,0.8,0.7,0.7,58580
AUTOAXLES,20141111,705.5,711.95,690,706.6,1266
AUTOIND,20141111,95.95,102.6,95.25,99.2,432475
AUTOLITIND,20141111,36.5,38.45,34.05,36.95,30707
AVANTI,20141111,1998,1998,1861.2,1879.55,15543
AVTNPL,20141111,44.5,45.1,43.25,43.55,51999
AXISBANK,20141111,461,468.7,461,466.7,3472821
AXISCADES,20141111,113.85,118.5,113.8,117.65,36195
AXISGOLD,20141111,2501.35,2501.35,2421,2438.3,1314
BAFNAPHARM,20141111,31.85,32.9,30.65,31.9,63936
BAGFILMS,20141111,3.5,3.9,3.5,3.75,64493
BAJAJ-AUTO,20141111,2541.1,2559.8,2536.7,2549.55,130258
BAJAJCORP,20141111,273.9,277.9,271,274.75,46955
BAJAJELEC,20141111,288.95,288.95,274.45,276.25,197100
BAJAJFINSV,20141111,1044,1073,1035.05,1060.4,91469
BAJAJHIND,20141111,19.2,19.95,19.1,19.4,1243982
BAJAJHLDNG,20141111,1385,1391.95,1377.1,1381.95,5948
BAJFINANCE,20141111,2866,2936.25,2866,2897.25,12783
BALAJITELE,20141111,74.65,77.4,74.45,75.85,265235
BALAMINES,20141111,81.65,82,78.9,79.55,20014
BALKRISIND,20141111,829.9,840,813.7,829.95,31575
BALLARPUR,20141111,19.05,19.2,18.3,18.5,1195630
BALMLAWRIE,20141111,556.3,578.6,551.1,574.4,71226
BALPHARMA,20141111,84.1,87.8,82.5,83.65,57475
BALRAMCHIN,20141111,55.2,55.95,54.15,54.75,296508
BANARBEADS,20141111,47,47,44.5,45.25,2367
BANARISUG,20141111,1295,1340.5,1295,1333.55,1085
BANCOINDIA,20141111,165.05,165.75,160.05,161.7,43402
BANG,20141111,13,13,11.3,11.4,703
BANKBARODA,20141111,985.05,1019.95,973.4,1012.05,1668475
BANKBEES,20141111,1747.95,1768.39,1739.05,1760.11,2283
BANKINDIA,20141111,287,294.8,283.8,293.7,4381183
BANSWRAS,20141111,76.9,80.9,76.85,77.8,1279
BARTRONICS,20141111,12,12.1,10.8,10.95,43083
BASF,20141111,1196.95,1218.65,1186,1198.9,11340
BASML,20141111,146,148,144.1,144.3,2874
BATAINDIA,20141111,1241,1259.7,1235,1255.35,100762
BAYERCROP,20141111,2320.05,2485,2320.05,2390.45,55147
BBL,20141111,589,590,570,573.55,1977
BBTC,20141111,293.9,304.9,292.2,295.55,143309
BEARDSELL,20141111,62,62,60,62,112
BECREL,20141111,3.95,4.2,3.95,4.05,1500
BEDMUTHA,20141111,20.5,21,20.5,20.55,930
BEL,20141111,2292,2325,2280.25,2296.9,97987
BEML,20141111,736,758,729.8,740.45,762069
BEPL,20141111,15.15,16,14.65,15.25,137
BERGEPAINT,20141111,362.35,370,359.2,366.85,255508
BFINVEST,20141111,122.35,130,122.35,123.75,78936
BFUTILITIE,20141111,667.95,674,636.1,640.4,260548
BGLOBAL,20141111,3.9,4,3.9,3.9,22730
BGRENERGY,20141111,163.25,166.1,161.25,162.85,194120
BHAGYNAGAR,20141111,17.5,17.75,17,17.35,10879
BHARATFORG,20141111,894.95,915.25,887.4,909.45,3560206
BHARATGEAR,20141111,74.15,75,72.5,72.8,21155
BHARATRAS,20141111,805,848,770.5,829.15,2328
BHARTIARTL,20141111,392.1,393.4,382.95,385,4153180
BHARTISHIP,20141111,36.45,36.45,34.55,35.2,23318
BHEL,20141111,249.15,249.5,242.4,245.3,3260903
BHUSANSTL,20141111,111,114.6,109,109.6,368556
BIL,20141111,394,405,380.3,392.6,37373
BILENERGY,20141111,1.45,1.5,1.4,1.5,4100
BILPOWER,20141111,1.7,1.95,1.7,1.95,2241
BIMETAL,20141111,314.5,323,314.5,318.35,1175
BINANIIND,20141111,114.2,114.4,110.35,111.6,55545
BINDALAGRO,20141111,33.05,33.5,32.6,32.8,52765
BIOCON,20141111,452.75,454.8,446.65,447.75,704756
BIRLACORPN,20141111,477.5,483.05,461.1,465.85,42127
BIRLACOT,20141111,0.15,0.15,0.1,0.1,454756
BIRLAERIC,20141111,76.55,76.55,76.55,76.55,7175
BIRLAMONEY,20141111,28.7,30.35,27.7,29.55,56892
BLBLIMITED,20141111,6.7,7.15,6.7,6.7,883
BLISSGVS,20141111,73,74.5,70.05,70.65,383143
BLKASHYAP,20141111,15.7,16.4,15.5,15.65,109583
BLUECHIP,20141111,0.5,0.5,0.5,0.5,4100
BLUEDART,20141111,5635,5887.7,5575.7,5873,6993
BLUESTARCO,20141111,353.55,366,352.45,356.4,256670
BLUESTINFO,20141111,217.7,219.9,216,216.05,3712
BODALCHEM,20141111,37.9,38.95,36.55,38.15,167847
BODHTREE,20141111,11.6,11.6,11.5,11.5,88
BOMDYEING,20141111,72.5,72.65,70.55,71.4,778459
BOSCHLTD,20141111,15600,15870.25,15301.2,15556.6,27562
BPCL,20141111,772.8,773.4,762.45,766.9,1881880
BPL,20141111,23.7,25.35,23.5,24.45,1371897
BRANDHOUSE,20141111,1.95,2,1.85,1.9,11442
BRFL,20141111,141.75,147.5,141.7,143.55,3748
BRIGADE,20141111,149.45,151,146.5,149.8,39383
BRITANNIA,20141111,1518.7,1545,1511,1529.6,134140
BROADCAST,20141111,4.5,4.5,4.5,4.5,1
BROOKS,20141111,39.3,40.6,39.1,39.4,45532
BSELINFRA,20141111,3.05,3.5,3.05,3.35,115129
BSL,20141111,28.75,29.3,27.65,28,7250
BSLGOLDETF,20141111,2550,2575,2490,2539.95,270
BSLIMITED,20141111,26.25,27.45,26,27,549349
BSLNIFTY,20141111,81.8,81.8,80.5,80.5,32
BURNPUR,20141111,13,13.25,12.15,12.6,715858
BUTTERFLY,20141111,283.95,283.95,270,272.5,26305
BVCL,20141111,15,15.4,14.2,15.3,7473
CADILAHC,20141111,1491,1760.15,1487,1633.2,256874
CAIRN,20141111,278,278.9,272.9,273.85,1148595
CANBK,20141111,397.9,407.7,390.5,406.2,1798192
CANDC,20141111,50.9,52.7,48.05,52,9165
CANFINHOME,20141111,515.3,536.15,510.05,517.8,58667
CANTABIL,20141111,30,30.9,28.15,28.5,2726
CAPF,20141111,359.6,369,347.6,366.4,480998
CAPLIPOINT,20141111,460,474.45,438.2,443.15,28585
CARBORUNIV,20141111,171.8,175.6,165.25,173.2,666190
CAREERP,20141111,117.65,118.5,116.1,116.4,52876
CARERATING,20141111,1348.95,1348.95,1328,1331.5,13773
CASTROLIND,20141111,416.75,421.5,414,416.5,189306
CCCL,20141111,6,6.05,5.8,5.9,157109
CCL,20141111,134.9,137.5,134.75,135.85,797283
CEATLTD,20141111,888.9,939.8,888.9,929.65,933625
CEBBCO,20141111,19.95,20.25,19,19.15,36801
CELEBRITY,20141111,17,18,17,17.3,15731
CELESTIAL,20141111,29.4,29.9,28.9,29.15,56941
CENTENKA,20141111,155.3,157.95,155.3,156.7,10405
CENTEXT,20141111,1.95,2,1.95,2,11071
CENTRALBK,20141111,72.85,73.95,72.35,73.75,896043
CENTUM,20141111,560.95,569.75,550,554.05,16434
CENTURYPLY,20141111,141.35,141.8,136,136.95,101647
CENTURYTEX,20141111,584,591,570.2,582.85,606676
CERA,20141111,1643.2,1689,1643.2,1661.65,17469
CEREBRAINT,20141111,10.75,10.75,10.25,10.55,3502
CESC,20141111,664,690,661.2,686.35,895905
CGCL,20141111,216.65,216.9,206.2,209.65,5262
CHAMBLFERT,20141111,65.2,68.75,64.9,68.35,1528958
CHEMFALKAL,20141111,107.05,107.05,103.35,105.15,5944
CHENNPETRO,20141111,94.1,96,93.2,93.5,283434
CHESLINTEX,20141111,7.65,7.95,7.6,7.95,2107
CHOLAFIN,20141111,485,496.95,478,488.05,11924
CHROMATIC,20141111,5.15,5.15,4.7,4.8,59626
CIGNITITEC,20141111,494.75,494.75,486,488.05,16034
CIMMCO,20141111,50,56.45,49.5,56.4,241463
CINELINE,20141111,11.6,12.95,11.6,12.4,5706
CINEVISTA,20141111,3.9,4.4,3.9,4.2,2133
CIPLA,20141111,647.7,651.65,634,637,1156064
CLASSIC,20141111,2.05,2.15,1.95,1.95,3431
CLNINDIA,20141111,878.05,888.95,861.1,877.6,48110
CLUTCHAUTO,20141111,25.15,26,24.95,25.6,23842
CMAHENDRA,20141111,16.05,16.05,16.05,16.05,58191
CMC,20141111,1937,1957.8,1925,1936.7,17821
CNOVAPETRO,20141111,17.6,17.6,17.05,17.05,800
COALINDIA,20141111,352,352.45,344.15,345.6,4602542
COLPAL,20141111,1879.95,1899,1842.6,1857.4,120106
COMPUAGE,20141111,170,180.05,170,172.8,10814
COMPUSOFT,20141111,11.8,12.3,11.65,11.9,13777
CONCOR,20141111,1325,1351,1325,1339.95,33400
CONSOFINVT,20141111,50.55,52,50,51.25,1100
CORDSCABLE,20141111,28.7,29.9,27,29.3,5392
COREEDUTEC,20141111,10.85,11.25,10.75,10.85,215628
COROENGG,20141111,49.65,49.65,46.25,47.75,10608
COROMANDEL,20141111,329.95,331,321.3,324.6,128273
CORPBANK,20141111,331.3,332.75,325.3,331.9,147476
COSMOFILMS,20141111,115,115.95,110.2,111.65,124475
COUNCODOS,20141111,2,2.1,1.9,2.1,20455
COX&KINGS,20141111,309,312,306.45,308.1,559109
CPSEETF,20141111,25.44,25.73,25.34,25.39,157977
CREATIVEYE,20141111,4.5,4.5,4.05,4.2,7831
CRISIL,20141111,1925,1945,1920,1921.2,86345
CRMFGETF,20141111,2505,2505,2505,2505,7
CROMPGREAV,20141111,193.7,198,191.9,195.8,4651871
CTE,20141111,7,7.2,7,7,1671
CUB,20141111,82.9,85.4,81.85,85.1,979791
CUBEXTUB,20141111,11.3,11.3,11.25,11.3,450
CUMMINSIND,20141111,826.85,830,805,816.85,314089
CURATECH,20141111,16.2,16.2,16.2,16.2,13
CYBERTECH,20141111,55,62.5,52.5,59.85,317634
CYIENT,20141111,494.8,505.5,494.8,497.9,30425
DAAWAT,20141111,121.5,122.35,118.4,119.2,11660
DABUR,20141111,226.1,229.7,225.45,229.15,440509
DALMIABHA,20141111,406,424.8,405.3,416.9,94456
DALMIAREF,20141111,143,150,140.1,142,1099
DALMIASUG,20141111,21.95,22.9,21.95,22.55,20297
DATAMATICS,20141111,92.8,94.5,89,90,226101
DBCORP,20141111,360,362,349.95,353.25,13820
DBREALTY,20141111,69,70.8,67,69.55,203474
DBSTOCKBRO,20141111,65.3,65.35,65.1,65.2,40212
DCBBANK,20141111,94.45,100.55,93.5,100.1,3659607
DCM,20141111,84.95,89.95,84,89.05,46452
DCMSHRIRAM,20141111,220,228,220,224.65,45957
DCW,20141111,23.9,24.1,23.25,23.6,640251
DECCANCE,20141111,398.9,398.95,385,392.35,3997
DECOLIGHT,20141111,1.9,1.9,1.9,1.9,700
DEEPAKFERT,20141111,143,146,141.55,143.1,106997
DEEPAKNTR,20141111,90.95,91.65,84.65,86.95,109904
DEEPIND,20141111,78,78.55,74.25,75.55,82606
DELTACORP,20141111,92.3,93.8,89.6,91.25,1315459
DELTAMAGNT,20141111,32.65,32.65,32.65,32.65,50
DEN,20141111,159.5,161.45,158.6,159.05,60866
DENABANK,20141111,60.65,63.1,59.85,62.55,2376861
DENORA,20141111,157,157,151,152.8,5477
DHAMPURSUG,20141111,45.65,47,45.55,46,47630
DHANBANK,20141111,44.75,45.8,44.6,45.45,434010
DHANUKA,20141111,519.75,528.75,507,524.95,64973
DHARSUGAR,20141111,19.9,19.9,19.25,19.75,3101
DHFL,20141111,385.7,396.45,382.15,394.6,789323
DHUNINV,20141111,98.95,110.6,93,110.6,8925
DIAPOWER,20141111,131.6,138,130.25,134.2,521645
DICIND,20141111,418,419.9,409.8,413.3,3529
DIGJAM,20141111,8.55,8.7,8.05,8.3,212285
DISHMAN,20141111,163.5,163.8,161.5,162.75,316609
DISHTV,20141111,59.2,59.2,58.05,58.85,2337500
DIVISLAB,20141111,1741.35,1745,1713.7,1734.2,88412
DLF,20141111,136.8,137.9,132.4,136.75,12176768
DLINKINDIA,20141111,143.5,146,137.75,139.3,87711
DOLPHINOFF,20141111,186.7,188.3,181.2,182.6,229289
DONEAR,20141111,18.75,18.75,18.75,18.75,100
DPSCLTD,20141111,19.8,20,19,19.2,6714
DPTL,20141111,92,92,87.15,87.9,20875
DQE,20141111,24.25,25.7,23.5,24.3,52773
DRDATSONS,20141111,13.4,13.75,13.3,13.55,379964
DREDGECORP,20141111,434.85,436.9,423,435.25,115301
DRREDDY,20141111,3449.9,3449.9,3401,3418.35,303678
DSKULKARNI,20141111,96.95,99.95,96.85,98.8,45356
DSSL,20141111,9.25,9.3,9.25,9.3,3365
DUNCANSLTD,20141111,26.2,26.2,25.5,25.5,778
DWARKESH,20141111,32.15,33.1,32.15,32.4,7333
DYNAMATECH,20141111,2020,2064.5,1970.05,1986.9,1289
DYNATECH,20141111,2.95,3,2.85,2.9,31784
EASTSILK,20141111,2.3,2.65,2.25,2.5,18995
EASUNREYRL,20141111,59.15,59.75,58.2,59.1,10318
ECEIND,20141111,116.85,127.45,116.8,120.85,2109
ECLERX,20141111,1315,1315,1297.15,1301.25,30826
EDELWEISS,20141111,58.8,58.9,56.8,57.35,1078870
EDL,20141111,37,37,36.3,36.5,7414
EDUCOMP,20141111,31.5,32.45,29.6,30.9,427234
EICHERMOT,20141111,12800,13024.25,12750,12993.65,44138
EIDPARRY,20141111,222.6,239.7,220,237.7,552539
EIHAHOTELS,20141111,190,193.9,189.95,190.55,7516
EIHOTEL,20141111,103.05,104,102.9,103.1,157740
EIMCOELECO,20141111,340,347.9,340,347.9,11
EKC,20141111,15.1,16.45,15.1,15.6,378409
ELDERPHARM,20141111,179.8,182.05,178.25,178.9,19146
ELECON,20141111,49.2,50.45,48.5,48.6,153698
ELECTCAST,20141111,20.6,21.25,20.15,21.05,932949
ELECTHERM,20141111,19,19,19,19,10
ELFORGE,20141111,8.6,8.6,7.8,7.85,12952
ELGIEQUIP,20141111,127,129,123.5,126.05,23764
ELGIRUBCO,20141111,30.15,30.8,28.65,30,9884
EMAMIINFRA,20141111,34.95,36.2,34.3,35.45,21416
EMAMILTD,20141111,781,793.7,776,778.6,34566
EMCO,20141111,42.85,42.9,41.25,41.4,101664
EMKAY,20141111,49.8,49.8,49.75,49.8,5178
EMMBI,20141111,16,16.5,15.25,16.35,35033
ENERGYDEV,20141111,18.9,18.9,18.5,18.5,2740
ENGINERSIN,20141111,238,238.6,226.65,228.4,1401564
ENIL,20141111,523.9,542,512,525.2,32424
ENTEGRA,20141111,4.75,4.75,4.35,4.35,2505
EON,20141111,40.55,45,40.55,44.25,183294
ERAINFRA,20141111,9.8,10.05,9.75,9.75,269616
EROSMEDIA,20141111,277.05,286.7,276,283.8,390187
ESABINDIA,20141111,621,632.85,615.05,621.2,2577
ESCORTS,20141111,152.1,155.9,152.1,155.15,1265268
ESL,20141111,5,5,4.85,4.95,85967
ESSAROIL,20141111,120.75,122,119.45,120.2,176567
ESSARPORTS,20141111,97.7,101.9,97.7,100.65,22142
ESSARSHPNG,20141111,22.75,22.95,22.6,22.85,330054
ESSDEE,20141111,402.4,408,392.7,396.45,325067
ESSELPACK,20141111,122.5,124.75,120.5,122.35,398291
ESTER,20141111,27,27,25.7,25.9,9886
EUROCERA,20141111,7.5,7.7,6.5,7.7,5302
EUROTEXIND,20141111,26.25,26.5,25.3,25.65,6902
EVEREADY,20141111,145,154.45,144.85,148.1,2240101
EVERESTIND,20141111,287,288.9,278.35,286.4,62892
EVERONN,20141111,39.65,45.45,39.65,44.2,196645
EXCELCROP,20141111,1118.9,1145,1115,1117.95,2420
EXCELINDUS,20141111,388.1,399.1,376.15,379.5,24294
EXCELINFO,20141111,21.7,24,21.5,23.5,29207
EXIDEIND,20141111,163.85,164.7,161.5,163.75,1523570
FACT,20141111,32.95,35.8,32.7,34.1,78592
FAGBEARING,20141111,3011.45,3086.35,3000,3023.35,13265
FARMAXIND,20141111,0.9,0.9,0.85,0.85,167640
FCEL,20141111,10.85,11.25,10.8,11.1,797872
FCSSOFT,20141111,0.35,0.4,0.35,0.4,804406
FDC,20141111,153.85,158.95,153.1,155.15,75411
FEDDERLOYD,20141111,75,78,73,75,156077
FEDERALBNK,20141111,145.2,147.2,142.8,146.5,2452956
FIEMIND,20141111,709.75,717.9,699,705.35,40798
FILATEX,20141111,30,31.55,29.7,30.7,13695
FINANTECH,20141111,191,193.7,187,188.15,273888
FINCABLES,20141111,237,248.5,237,246,336575
FINPIPE,20141111,336.8,340.9,326.05,329.75,73938
FLEXITUFF,20141111,245.5,247,240.15,245,28086
FLFL,20141111,91,91.25,88.2,89.4,102310
FMGOETZE,20141111,329.75,346,326.05,338.55,25352
FMNL,20141111,11,11.95,11,11.85,583
FORTIS,20141111,120.15,120.8,118.35,120.3,154795
FOSECOIND,20141111,938.05,955.65,938.05,945.35,413
FRL,20141111,110.75,111.65,106.25,107.6,595838
FRLDVR,20141111,56.4,56.4,52.55,53.8,19212
FSL,20141111,42.45,42.7,33.8,40,3137452
GABRIEL,20141111,96.85,96.85,94.1,94.3,557849
GAEL,20141111,56.25,60.45,55.6,56.85,374273
GAIL,20141111,482.9,491.8,482.85,489.9,2217729
GAL,20141111,39.3,41.45,39.25,40.4,16569
GALLANTT,20141111,22.8,24.95,22.25,24,41109
GALLISPAT,20141111,385.55,386.5,385,385.85,30872
GAMMNINFRA,20141111,18.1,18.4,16.85,17.3,1285155
GAMMONIND,20141111,35.85,36.15,34.5,34.7,323481
GANDHITUBE,20141111,219.9,220,215.25,219.1,885
GANESHHOUC,20141111,148,151,136.65,139.6,60138
GANGOTRI,20141111,2.2,2.2,2.05,2.05,1525
GARDENSILK,20141111,37.55,38.5,37.15,38,14916
GARWALLROP,20141111,179.9,184,176.5,178.45,115928
GATI,20141111,201,218.7,201,216.9,2310599
GAYAPROJ,20141111,160,168,158,159,37663
GDL,20141111,305.5,312,301.05,310.25,443020
GEECEE,20141111,42.4,42.4,41.2,41.35,2467
GEINDSYS,20141111,25,28.35,24.05,27.7,15915
GEMINI,20141111,1.9,2,1.8,1.8,1885
GENESYS,20141111,64.5,65,63.1,63.9,6671
GENUSPOWER,20141111,25.5,26.15,25.1,25.25,61016
GEOJITBNPP,20141111,37.9,37.9,36.9,37.15,133670
GEOMETRIC,20141111,132.15,137.5,132.15,135.3,327264
GESHIP,20141111,401,401.8,397,399.85,39324
GHCL,20141111,82,86.55,81.4,84.55,167810
GICHSGFIN,20141111,182,185.5,180,182.85,401986
GILLANDERS,20141111,68.3,68.3,67.15,67.15,1803
GILLETTE,20141111,3200,3296,3154,3262.6,12109
GINNIFILA,20141111,14.4,14.8,13.85,14.1,21313
GIPCL,20141111,88.55,89.95,87,88.2,48836
GITANJALI,20141111,58.9,58.9,57.7,58,252159
GKB,20141111,58.5,61.85,55,57.3,11226
GKWLIMITED,20141111,415.25,426.25,415,419,171
GLAXO,20141111,2824,2827.95,2745,2766.05,13779
GLENMARK,20141111,776.9,781.95,766,776.4,630131
GLFL,20141111,2.6,2.6,2.5,2.5,220
GLOBALVECT,20141111,88.95,91,83.25,84.05,45027
GLOBOFFS,20141111,512,521.2,507,510.9,46539
GLOBUSSPR,20141111,75.7,75.8,74.8,75,17120
GLODYNE,20141111,3.85,4.2,3.85,3.95,38673
GMBREW,20141111,98.1,98.1,96.1,96.5,5622
GMDCLTD,20141111,151.55,153.2,150.4,151.5,133423
GMRINFRA,20141111,20.7,20.75,19.9,20.35,24369329
GNFC,20141111,89.4,89.4,87.6,88.3,69446
GOACARBON,20141111,88.2,89.9,86.1,86.6,70395
GODFRYPHLP,20141111,2957.5,3048,2925,2975.3,3183
GODREJCP,20141111,941.5,965,935.15,960.35,88751
GODREJIND,20141111,300.1,301.75,294,298.25,341173
GODREJPROP,20141111,251.6,257.05,249.7,252.6,107379
GOKEX,20141111,69.55,71,68.5,69.1,42668
GOKUL,20141111,19,20.5,18,18.7,5449
GOLDBEES,20141111,2400,2405,2377,2382.2,38563
GOLDENTOBC,20141111,40.75,42,38,40.8,68781
GOLDIAM,20141111,30.95,31,28.35,29.05,6026
GOLDINFRA,20141111,14.45,14.55,12.5,13.2,195397
GOLDSHARE,20141111,2394,2400,2375.05,2381.4,3517
GOLDTECH,20141111,7.05,7.1,6.95,6.95,3120
GPIL,20141111,159,159.85,154.05,156.1,49563
GPPL,20141111,175.95,182.45,175.2,180.35,1674418
GRANULES,20141111,763.5,766.9,744,747,81700
GRAPHITE,20141111,85.05,92.5,85.05,90.1,1162899
GRASIM,20141111,3595.5,3637.75,3588.95,3614.55,45848
GRAVITA,20141111,84.05,84.9,81.9,82.95,137134
GREAVESCOT,20141111,152.65,154.5,147.6,149.75,264270
GREENFIRE,20141111,1.15,1.15,1.15,1.15,2210
GREENPLY,20141111,1121,1224.85,1121,1138.9,21535
GREENPOWER,20141111,13.8,13.8,13.1,13.5,175735
GRINDWELL,20141111,519.9,525,516.1,519.95,310222
GRUH,20141111,232.6,244.8,232.3,242.7,655334
GSCLCEMENT,20141111,29.15,32,28.8,31.15,340055
GSFC,20141111,116.9,118.25,115,116.65,3160586
GSKCONS,20141111,5755,5795,5679.95,5705.5,5223
GSPL,20141111,100.65,101.15,98.45,99.5,1178912
GSS,20141111,32.05,34,32.05,32.85,4524
GTL,20141111,22.5,23.25,21.5,22.55,386642
GTLINFRA,20141111,2.6,2.6,2.45,2.5,2067604
GTNIND,20141111,13.5,13.5,12.95,13.15,780
GTNTEX,20141111,10.4,10.4,9.7,9.7,1100
GTOFFSHORE,20141111,96.1,97.7,95.5,96,101094
GUFICBIO,20141111,18.6,18.95,18,18.15,46605
GUJALKALI,20141111,194.5,195.8,192.65,193.45,30173
GUJAPOLLO,20141111,118.6,119,115.45,118.2,5795
GUJFLUORO,20141111,770,774.9,752.3,766.15,17481
GUJNRECOKE,20141111,7.45,7.45,7.25,7.35,1626178
GUJNREDVR,20141111,3.7,3.8,3.6,3.75,35975
GUJRATGAS,20141111,480.1,489,476.1,477.4,60216
GULFCORP,20141111,181,182,175.25,179.9,58112
GULFOILLUB,20141111,332.8,342.05,331.95,339.3,49991
GVKPIL,20141111,12.25,12.65,11.65,12.5,7531588
HANUNG,20141111,25,25,22.8,23.15,38347
HARITASEAT,20141111,171.9,174.55,167.05,172.65,4336
HARRMALAYA,20141111,65.2,66.5,64.4,64.65,20419
HATHWAY,20141111,312.65,329.75,312.4,313.3,57065
HATSUN,20141111,308,311.85,303,307.35,3559
HAVELLS,20141111,307.65,309.7,302.5,304.4,1622355
HBLPOWER,20141111,20,20.4,19.1,19.8,64022
HBSTOCK,20141111,15.75,17.9,15.75,16.35,8070
HCC,20141111,36.45,38.35,36.25,36.8,19423747
HCIL,20141111,32.4,33.95,31.1,32.4,180568
HCL-INSYS,20141111,73.45,74.5,72.45,72.95,827976
HCLTECH,20141111,1607,1627,1605,1615.5,562377
HDFC,20141111,1111.95,1133.6,1110.5,1127.55,2754901
HDFCBANK,20141111,905.9,917.3,902.4,907.9,1478352
HDFCMFGETF,20141111,2499.5,2502,2465.05,2478.9,3127
HDIL,20141111,87.9,91,87.45,90.5,13776437
HEG,20141111,308.6,310.05,300,303,39416
HEIDELBERG,20141111,86.05,87.9,85.3,86.05,353262
HELIOSMATH,20141111,103.8,109.4,103.8,107.45,476490
HERCULES,20141111,199.8,202.8,197,197.65,68118
HERITGFOOD,20141111,336.65,344,335,341.85,17973
HEROMOTOCO,20141111,2930,2953.9,2913.6,2924,556075
HEXATRADEX,20141111,25.9,25.9,23.15,24.7,4248
HEXAWARE,20141111,210.85,215.5,209.55,214.85,2205833
HFCL,20141111,21.1,23.05,21.1,22.8,20939810
HGS,20141111,673,679.9,665,677.65,7424
HIKAL,20141111,710.05,742.95,703.55,727.65,13949
HIL,20141111,729,729.2,707,709.95,19898
HILTON,20141111,20.35,23.35,20.2,22.3,25938
HIMATSEIDE,20141111,100.1,104.75,98.6,102.2,900413
HINDALCO,20141111,153,154.8,149.65,151.25,11436433
HINDCOMPOS,20141111,855,855,766,786.15,57
HINDCOPPER,20141111,83,83.45,81.15,81.8,228922
HINDDORROL,20141111,12.75,13.1,12.75,13,30378
HINDMOTORS,20141111,9.15,9.2,8.9,9,244144
HINDNATGLS,20141111,136.9,136.9,136.85,136.85,51
HINDOILEXP,20141111,53.4,54.45,52.5,53.35,1043615
HINDPETRO,20141111,582.5,585.35,572.5,577.55,2102699
HINDSYNTEX,20141111,11.85,12.8,11.1,12.8,1115
HINDUJAFO,20141111,51,53.5,49,49.15,4070
HINDUJAVEN,20141111,328,330.6,316.65,319.75,18566
HINDUNILVR,20141111,773,776.75,764.8,772.3,713634
HINDZINC,20141111,164.9,165.85,162.85,163.3,682172
HIRECT,20141111,59.25,64.1,59.25,63.75,34790
HITACHIHOM,20141111,664.8,667,645.95,654,55488
HITECHGEAR,20141111,216,224,216,218.7,23790
HITECHPLAS,20141111,104.8,107.2,103.5,104.35,18928
HMT,20141111,38,38.7,37.25,37.45,193511
HMVL,20141111,192,196,189.95,191.6,51301
HNGSNGBEES,20141111,2000,2000,2000,2000,100
HOCL,20141111,25.4,25.5,24.35,24.75,60719
HONAUT,20141111,5709,5748,5625.05,5674.8,545
HONDAPOWER,20141111,844.4,852.8,840,845.2,4445
HOTELEELA,20141111,21.25,22.2,21.25,21.55,280422
HOTELRUGBY,20141111,6.8,6.8,6.45,6.45,2050
HOVS,20141111,173.5,191.3,172.75,183.75,244855
HSIL,20141111,370.5,380,370.5,374.45,36194
HTMEDIA,20141111,110.4,111.9,107.8,109.55,136386
HUBTOWN,20141111,116.45,117.95,112.4,114.1,26351
HYDROS&S,20141111,209.1,210.9,197,198.25,5507
IBIPL,20141111,3.65,4,3.65,3.85,2008954
IBPOW,20141111,12.6,12.6,12,12.25,1121414
IBREALEST,20141111,77.6,79.1,74.85,78.5,8913320
IBSEC,20141111,25,25.4,24.8,24.85,297609
IBULHSGFIN,20141111,440,459.5,440,443.35,435404
IBWSL,20141111,16.4,17,16.1,16.35,154070
ICICIBANK,20141111,1661,1691,1657.25,1685.55,2120414
ICIL,20141111,220,229.95,218,227.9,98216
ICNX100,20141111,86,86.2,84.5,84.5,61
ICRA,20141111,2799.95,2815,2740,2749.35,1548
ICSA,20141111,4.2,4.25,4.05,4.05,16132
IDBI,20141111,69.35,72.8,69.3,72.45,2911514
IDBIGOLD,20141111,2477.8,2498,2452.2,2466.75,303
IDEA,20141111,168.5,170,164.1,165,8691691
IDFC,20141111,152.5,155.5,152.1,155,7593154
IFBAGRO,20141111,361,368,354,364.45,50424
IFBIND,20141111,422,426.65,417.25,420.2,45376
IFCI,20141111,38.95,39.8,37.65,39.15,15870916
IFGLREFRAC,20141111,180.75,180.75,166,170.9,55396
IGARASHI,20141111,297.15,315,296.4,306.05,67647
IGL,20141111,421.15,445,411.1,430.55,1424639
IGOLD,20141111,2460,2481.8,2425.65,2438.85,877
IGPL,20141111,68,70.7,67.05,70.7,22509
IIFL,20141111,172.95,181,172.55,178.8,85001
IIFLNIFTY,20141111,852,855,840,855,871
IITL,20141111,84.9,85.95,83,85.95,245
IL&FSENGG,20141111,67,67,62.55,63.05,59866
IL&FSTRANS,20141111,195.15,204,194.15,196.65,274239
IMFA,20141111,238,249,226.5,228.5,5281
IMPAL,20141111,680,694,679.4,690.55,1040
IMPEXFERRO,20141111,3.8,3.8,3.5,3.5,26759
INDBANK,20141111,5.3,6.15,5.3,6.1,37780
INDHOTEL,20141111,104.6,107.35,104.6,106,410828
INDIACEM,20141111,108.1,110.3,106.5,108.9,1429432
INDIAGLYCO,20141111,124.35,125.15,121,122,100488
INDIANB,20141111,177.45,183,174.55,181,381668
INDIANCARD,20141111,125.1,126.5,124.2,124.55,332
INDIANHUME,20141111,306,306,298.05,299.25,10171
INDNIPPON,20141111,464.95,473.8,451.1,466.4,35068
INDOCO,20141111,311.3,316.9,310.8,313.2,71621
INDORAMA,20141111,23.5,24,23.25,23.6,36887
INDOSOLAR,20141111,6.9,7,6.65,6.95,358490
INDOTECH,20141111,215,215,190.7,193.8,18656
INDOTHAI,20141111,16.2,16.5,15.5,16,6555
INDOWIND,20141111,4.8,4.8,4.5,4.6,43181
INDRAMEDCO,20141111,52.6,54.5,52.6,52.9,89022
INDSWFTLAB,20141111,33.4,33.4,32.4,32.45,59957
INDSWFTLTD,20141111,7.5,7.95,7.5,7.95,2854
INDTERRAIN,20141111,439,439,412,421.75,7458
INDUSINDBK,20141111,728.55,729.95,718.8,720.4,913581
INFINITE,20141111,185.35,187.5,183.1,185.1,35303
INFODRIVE,20141111,4,4.1,3.7,4,17678
INFOMEDIA,20141111,3.3,3.6,3.15,3.45,3705
INFRABEES,20141111,336.4,342.3,329,330.89,2650
INFRATEL,20141111,286,292.9,285.1,290.3,1447414
INFY,20141111,4165,4165,4103.8,4125.2,781886
INGERRAND,20141111,891.5,906.95,875,883.5,162351
INGVYSYABK,20141111,739,739,685,704.1,461808
INIFTY,20141111,85.5,85.9,84.5,85.73,271
INNOIND,20141111,17,17,17,17,2338
INOXLEISUR,20141111,190.9,192.7,189.6,190.1,99129
INSECTICID,20141111,831.85,834.7,817.1,825.25,17121
INVENTURE,20141111,10.7,11.15,10.5,10.55,2344
IOB,20141111,58,59.6,57.35,59.35,1724305
IOC,20141111,380.9,386,374.65,376.45,1719106
IOLCP,20141111,61.1,62.5,59.05,60.55,54794
IPAPPM,20141111,292.25,293.6,285.55,287.35,26111
IPCALAB,20141111,635,674.95,631.5,669.25,768116
IPRINGLTD,20141111,77,77,73,73.8,494
IRB,20141111,275.45,279.25,271.1,274,4802266
ISFT,20141111,56.5,56.5,51.65,52,36169
ISMTLTD,20141111,21.25,22.4,21.25,22.4,134506
ITC,20141111,370.3,372.2,362.55,364.1,4810325
ITDCEM,20141111,391,435,391,424.3,33417
ITI,20141111,29.5,29.5,28.55,28.7,162288
IVC,20141111,20.2,20.25,19.8,19.95,192431
IVP,20141111,59,59,55.45,56.35,675
IVRCLINFRA,20141111,18.8,20.5,18,19.7,5898465
J&KBANK,20141111,138,140.6,137,139.3,419769
JAGRAN,20141111,134.15,134.65,132,133.3,174979
JAGSNPHARM,20141111,29,30,28.55,28.7,45033
JAIBALAJI,20141111,17,17.5,16.7,17.05,5268
JAICORPLTD,20141111,90.8,92.65,90.05,90.85,465276
JAIHINDPRO,20141111,20.9,23.5,19.95,20.5,2222
JAMNAAUTO,20141111,157.85,165.8,156.6,158.75,39759
JAYAGROGN,20141111,132.35,142.05,128.15,135.25,46428
JAYBARMARU,20141111,167.95,167.95,162,162.5,11055
JAYNECOIND,20141111,11.25,11.95,11.2,11.75,123451
JAYSREETEA,20141111,95.5,96.5,93.4,93.9,43001
JBCHEPHARM,20141111,226.65,226.65,214.25,217.9,222489
JBFIND,20141111,150.8,152.5,147.2,148.05,38391
JBMA,20141111,275,284.9,270.6,284.9,23294
JCTEL,20141111,0.65,0.75,0.65,0.7,15105
JENSONICOL,20141111,4.55,4.85,4.5,4.6,22977
JETAIRWAYS,20141111,271.5,271.5,260,262.5,1277638
JHS,20141111,8.6,8.75,8.45,8.55,8205
JINDALPHOT,20141111,200.7,201.95,193,195.3,2498
JINDALPOLY,20141111,312.55,318,306.75,312.35,148668
JINDALSAW,20141111,82,92.15,79.25,88.7,25972201
JINDALSTEL,20141111,156,158.9,152.6,155.45,3822498
JINDCOT,20141111,13.9,14.05,13.7,13.85,56767
JINDRILL,20141111,226.1,231,212.05,213.9,34063
JINDWORLD,20141111,112.55,120,112.55,114.3,1845
JISLDVREQS,20141111,55,58.2,54.25,57.05,149703
JISLJALEQS,20141111,80.2,88.3,79.45,87.5,13321887
JKCEMENT,20141111,630.75,645.4,620,630.3,92721
JKIL,20141111,343,360,340,351.5,62103
JKLAKSHMI,20141111,419,424.4,401.25,404.3,312512
JKPAPER,20141111,31.05,31.4,30.9,31.05,58984
JKTYRE,20141111,501.2,509.8,497.5,507.35,612020
JMCPROJECT,20141111,164.9,166.05,158.05,163.05,61394
JMFINANCIL,20141111,45.4,46.3,45.1,45.5,636023
JMTAUTOLTD,20141111,125,126.1,107,122.35,11417
JOCIL,20141111,135,139.45,134,135.9,4839
JPASSOCIAT,20141111,33.1,33.95,32.15,33.65,33890822
JPINFRATEC,20141111,24,24.45,23.3,23.7,1165200
JPOLYINVST,20141111,120.05,124.35,117.3,117.85,32061
JPPOWER,20141111,15.1,15.1,14.25,14.5,11101066
JSL,20141111,33,33.25,32.5,32.75,96294
JSWENERGY,20141111,77,78.8,76.15,78.2,869762
JSWHL,20141111,923.95,941,923.95,933.7,45564
JSWSTEEL,20141111,1232,1248.8,1222,1246.7,520405
JUBILANT,20141111,138.2,141.5,137.1,139.15,83395
JUBLFOOD,20141111,1300.15,1322.25,1300.15,1313.05,370152
JUBLINDS,20141111,79.95,79.95,75.5,76.9,4563
JUNIORBEES,20141111,180.94,182,180,181.08,11396
JUSTDIAL,20141111,1471,1519.7,1471,1508.1,195247
JVLAGRO,20141111,18.4,19,18,18.25,91617
JYOTHYLAB,20141111,242.8,247.8,242.4,243.4,122284
JYOTISTRUC,20141111,43.25,43.5,40.6,41.4,2539197
KABRAEXTRU,20141111,81.3,82.25,78.15,78.65,27649
KAJARIACER,20141111,594.9,599.3,592,594,60978
KAKATCEM,20141111,109.2,111.9,108.2,108.75,889
KALINDEE,20141111,110.8,113.7,107.55,111.25,308060
KALPATPOWR,20141111,175.9,176.7,167.2,168.8,252541
KALYANIFRG,20141111,257,265,257,259.35,262
KAMATHOTEL,20141111,84.7,85,81.05,82,356
KANANIIND,20141111,9.2,9.2,9,9,6804
KANORICHEM,20141111,41.65,43,41.65,42.15,32891
KANSAINER,20141111,1895,1919.2,1895,1907.35,4070
KARMAENG,20141111,17.4,19.25,17.05,19.05,852
KARURKCP,20141111,54,57,52.2,56.75,2815
KARURVYSYA,20141111,523.5,533.4,523.5,528.6,146840
KAUSHALYA,20141111,7.4,7.4,6.8,6.8,26115
KAVVERITEL,20141111,16.4,18.35,16.4,17.7,2522
KBIL,20141111,3822,3822,3667,3686.55,70
KCP,20141111,53.4,54,51.75,53.05,73205
KCPSUGIND,20141111,20,20.3,19.75,19.8,33344
KEC,20141111,100.7,102.5,98.5,99.5,408910
KECL,20141111,34.9,35,33.3,33.95,5947
KEI,20141111,46.55,46.55,43.25,44.75,391252
KEMROCK,20141111,35,38.3,34.8,35.25,21192
KERNEX,20141111,66.4,66.4,62,63,47245
KESORAMIND,20141111,124,127.8,122,122.6,305316
KGL,20141111,1.25,1.35,1.2,1.3,578594
KHAITANELE,20141111,63.7,64,57.45,61.6,2841
KHANDSE,20141111,17,18.25,17,17.15,1124
KICL,20141111,1250,1255,1201.1,1226.75,617
KIL,20141111,57.95,60.15,56.5,58,114248
KILITCH,20141111,26.5,26.75,26,26.5,4732
KIRIINDUS,20141111,123.4,123.4,116.7,117.3,49606
KIRLOSBROS,20141111,243.3,247.2,232.55,239,9154
KIRLOSENG,20141111,257.15,259.85,254.05,258.2,12300
KIRLOSIND,20141111,612.95,619.8,605,608.55,573
KITEX,20141111,536,536,515.35,532.3,68069
KKCL,20141111,1691.65,1698,1650.05,1671.3,7056
KLRF,20141111,24.7,27.3,24.7,27.3,3060
KMSUGAR,20141111,3.25,3.65,3.25,3.5,41140
KNRCON,20141111,284,286,272.2,277.15,12973
KOHINOOR,20141111,48.4,50.45,48.2,49.4,40311
KOKUYOCMLN,20141111,60.45,62.3,58.75,59.25,47372
KOLTEPATIL,20141111,208,209.4,197.6,200.95,505166
KOPRAN,20141111,69.75,70.45,66.1,67.15,2248273
KOTAKBANK,20141111,1109.1,1115.55,1100,1107.45,493036
KOTAKGOLD,20141111,2409.9,2410,2380,2391.65,2755
KOTAKNIFTY,20141111,825,848.5,825,846.91,11855
KOTAKPSUBK,20141111,402.1,402.95,395.5,401.04,2405
KOTARISUG,20141111,9.2,9.2,8.6,8.8,4172
KOTHARIPET,20141111,12.75,12.95,12.5,12.75,5254
KOTHARIPRO,20141111,253,253,243.55,245.05,8576
KOVAI,20141111,523,523,481.1,510.25,5367
KPIT,20141111,166.3,166.3,162.55,164.4,176620
KPRMILL,20141111,299.95,311,299,309.25,43940
KRBL,20141111,100.2,101.8,99.5,101,106240
KRISHNAENG,20141111,0.7,0.7,0.7,0.7,100
KRITIIND,20141111,9.05,10.75,9.05,10.75,18203
KSBPUMPS,20141111,542.1,579,542,571.75,32965
KSCL,20141111,961,966,920.25,928.1,56313
KSE,20141111,382,385,382,382.1,51
KSERASERA,20141111,13.15,13.35,13,13,2717856
KSK,20141111,75.6,76.9,73.7,74.3,73418
KSL,20141111,174,175.7,168.5,169.95,173502
KTIL,20141111,420.95,436.85,405,408.95,8096
KTKBANK,20141111,128.7,138.1,128.5,137,5081157
KWALITY,20141111,49.55,51.5,48,49.55,451846
L&TFH,20141111,71,72.45,70.55,72.15,5806441
LAKPRE,20141111,48.5,50.8,47,49.7,2204
LAKSHMIEFL,20141111,14.55,14.95,14.4,14.6,15312
LAKSHMIFIN,20141111,24.9,24.9,24.9,24.9,200
LAKSHMIMIL,20141111,2147,2147,2056.85,2116,82
LAKSHVILAS,20141111,79.6,81,79.1,80.75,1509862
LANCOIN,20141111,78,78.8,75,75.5,399497
LAOPALA,20141111,450,472,438.1,452.55,216416
LAXMIMACH,20141111,4076.75,4174.4,4030,4059.9,5010
LGBBROSLTD,20141111,690,707,683,702.85,13432
LGBFORGE,20141111,4.2,4.4,4.2,4.25,52127
LIBERTSHOE,20141111,280.2,282.25,277.1,278.45,56200
LICHSGFIN,20141111,385.8,399,383.5,395.7,4068411
LINDEINDIA,20141111,427.95,431.6,420,421.35,3723
LIQUIDBEES,20141111,999,1000.01,999,999.99,247470
LITL,20141111,7,7.3,6.85,7.1,8292785
LLOYDELENG,20141111,154,154,141.75,147.45,789813
LML,20141111,8.75,8.85,8.4,8.6,250375
LOGIXMICRO,20141111,17.45,18.65,17.15,18.4,18228
LOKESHMACH,20141111,39,39.5,38.1,38.3,1944
LOTUSEYE,20141111,9.6,10,9.25,9.7,8354
LOVABLE,20141111,446.4,457.8,423,441.9,3167274
LPDC,20141111,5.25,5.6,5.25,5.6,43762
LT,20141111,1626,1639.9,1616.55,1637.2,1322971
LUMAXAUTO,20141111,36.25,38.65,36.25,38.65,540
LUMAXIND,20141111,392.55,398,377.45,381.15,10449
LUMAXTECH,20141111,269.85,277,263.15,270.65,60844
LUPIN,20141111,1439,1441.8,1421.25,1430.4,396272
LYKALABS,20141111,25.25,25.25,25.25,25.25,9000
LYPSAGEMS,20141111,67.5,74,67,70.7,32760
M&M,20141111,1235.1,1266,1232.65,1260.55,1018261
M&MFIN,20141111,305.4,314.9,304.05,309.95,1393151
M100,20141111,12.79,12.79,12.12,12.47,88334
M50,20141111,79.01,80.95,79.01,79.79,2103
MAANALU,20141111,34.1,35.85,34.05,35.5,274
MADHAV,20141111,37.3,40.6,37.3,39.75,3926
MADHUCON,20141111,37.05,38.7,35.1,37.55,72382
MADRASFERT,20141111,19.25,19.85,18.7,18.95,74205
MAGMA,20141111,114.2,117.9,113.45,113.95,92970
MAGNUM,20141111,4.65,4.65,4.65,4.65,2025
MAHABANK,20141111,45.8,46,44.3,45.8,557759
MAHINDCIE,20141111,209.65,214.9,209.1,212.65,160334
MAHINDUGIN,20141111,530.8,540.75,525,527.3,20248
MAHLIFE,20141111,525,525,513,515.75,6275
MAHSCOOTER,20141111,918,964.5,907,943.95,12106
MAHSEAMLES,20141111,322.35,327,314.9,315.8,52160
MAITHANALL,20141111,216,217.5,204.1,217.5,28704
MAKE,20141111,603,640,592,631.9,196862
MALUPAPER,20141111,11.2,11.5,11.2,11.5,790
MANAKSIA,20141111,105.55,107.05,105.2,106.45,40429
MANALIPETC,20141111,16.95,17.1,16.45,16.75,602919
MANAPPURAM,20141111,34.4,35.6,33.85,34.5,3618125
MANDHANA,20141111,250,254,248.05,252,46700
MANGALAM,20141111,17.75,19.6,17.7,19.6,32645
MANGCHEFER,20141111,89,89,83.65,85.9,31529
MANGLMCEM,20141111,300.05,305,299.8,300.3,91982
MANGTIMBER,20141111,11.5,11.95,10.6,11.95,1956
MANINDS,20141111,68.9,70.3,67.55,68.45,223235
MANINFRA,20141111,24.8,25.35,24.45,24.9,25283
MANJEERA,20141111,55.25,55.25,55.25,55.25,50
MANJUSHREE,20141111,350.1,377.9,350.1,368.45,23938
MANUGRAPH,20141111,36.1,36.6,35.4,35.55,11853
MARALOVER,20141111,22,23.8,21.75,22.55,37404
MARG,20141111,17.05,17.05,15.45,15.45,142196
MARICO,20141111,319,350.2,317.4,334.55,1231252
MARKSANS,20141111,62.65,64.2,61.2,62.75,3182067
MARUTI,20141111,3298,3334.9,3291.15,3329,213365
MASTEK,20141111,275.95,285.6,274,277,204980
MAWANASUG,20141111,12.05,12.3,12,12.2,2743
MAX,20141111,397.5,425.95,395.4,421.05,573470
MAXWELL,20141111,34.15,34.4,32.55,33.8,625522
MAYURUNIQ,20141111,433,440,430.2,436.6,12565
MBECL,20141111,89.05,90.8,86.6,87.5,34426
MBLINFRA,20141111,356.5,368,346.3,362,19731
MCDHOLDING,20141111,32,32.55,31.3,31.8,7675
MCDOWELL-N,20141111,2616,2651,2610,2643.75,180365
MCLEODRUSS,20141111,252.85,252.85,247.05,249.9,273996
MCX,20141111,850.35,864.95,847.5,858.45,252780
MEGASOFT,20141111,8.3,8.65,7.85,7.95,10990
MEGH,20141111,26.4,28.85,24.4,28.85,2682003
MELSTAR,20141111,9.3,9.3,9.3,9.3,1415
MERCATOR,20141111,27.4,28.4,27.3,27.55,340401
MERCK,20141111,825,836.9,822.2,824.2,10612
METKORE,20141111,7.5,9.2,7.5,9.2,27004
MGOLD,20141111,2463.05,2491.95,2463.05,2484.2,286
MHRIL,20141111,278.35,284,278.35,282.4,69885
MIC,20141111,4.1,4.6,4.1,4.6,106365
MICROSEC,20141111,97.6,97.6,91.8,92.15,70187
MINDACORP,20141111,540,540,540,540,100
MINDAIND,20141111,543.4,566,537.5,560.3,23332
MINDTREE,20141111,1087,1111,1084,1091.05,112104
MIRCELECTR,20141111,9.55,10,8.65,9.45,822833
MIRZAINT,20141111,43.5,43.9,41.9,42.15,522592
MMFL,20141111,483.25,522.9,483.25,505.55,282438
MMTC,20141111,67.3,68.7,67,67.6,453698
MMWL,20141111,7.75,7.85,7.15,7.25,265459
MOHITIND,20141111,38.7,41.4,37,37,22666
MOIL,20141111,310,316.7,308,311.65,109592
MONNETISPA,20141111,83,84.8,82.7,83.45,121631
MONSANTO,20141111,2885,2925.3,2874.05,2888.4,13298
MORARJEE,20141111,50.15,50.85,49.2,49.75,6404
MOREPENLAB,20141111,14.8,14.8,13.75,13.75,893007
MOSERBAER,20141111,8.5,8.95,7.9,8.1,1093668
MOTHERSUMI,20141111,410.9,424.55,409.4,417.2,2905981
MOTILALOFS,20141111,224,225,221.15,224.6,6169
MOTOGENFIN,20141111,38.5,38.5,37.55,38.4,1102
MPHASIS,20141111,398,402.05,398,398.45,33117
MPSLTD,20141111,718.55,745,718.55,725.25,13532
MRF,20141111,32450,32700,32245,32634.55,6156
MRO-TEK,20141111,11,11,10.2,10.35,15084
MRPL,20141111,64.35,64.35,61.75,62.05,775973
MSPL,20141111,20.05,20.1,18.8,18.9,71590
MTEDUCARE,20141111,138,139,135.1,135.8,62305
MTNL,20141111,30.15,30.75,29.75,30.25,1078719
MUDRA,20141111,13.35,13.4,12.5,12.7,20934
MUKANDENGG,20141111,37.75,38.45,37.6,37.85,31219
MUKANDLTD,20141111,48.5,48.5,45.3,47.1,134160
MUKTAARTS,20141111,30.75,31.5,30.5,31.25,527
MUNJALAU,20141111,123.5,124.65,113.85,117,184271
MUNJALSHOW,20141111,228.1,234.05,227,228.65,42523
MURLIIND,20141111,7.1,7.1,7.1,7.1,600
MURUDCERA,20141111,24.2,24.7,23.15,23.3,9286
MUTHOOTFIN,20141111,192.2,198,190.1,195.8,379276
MVL,20141111,0.95,0.95,0.9,0.95,320573
MYSOREBANK,20141111,518.5,526.95,518.5,524.7,6112
N100,20141111,259.75,259.99,253.85,254.99,1542
NAGAROIL,20141111,4.7,4.85,4.65,4.65,150815
NAGREEKEXP,20141111,30,31,28.15,30.2,10405
NAHARCAP,20141111,86.9,89,86.9,88.1,3357
NAHARINDUS,20141111,62,64.05,61.95,63.25,6455
NAHARPOLY,20141111,27.95,30.4,25.5,26.15,13781
NAHARSPING,20141111,107.9,115.5,106.6,111.8,102466
NAKODA,20141111,3.2,3.2,3.2,3.2,29493
NATCOPHARM,20141111,1384.85,1445,1360,1397.65,43458
NATHBIOGEN,20141111,159,159,147,149,36218
NATIONALUM,20141111,59.45,59.75,58.15,58.75,570378
NATNLSTEEL,20141111,22.9,23,22.4,23,14711
NAUKRI,20141111,920,949,913,941.5,74010
NAVINFLUOR,20141111,600,604.55,586.6,596.2,4859
NAVNETEDUL,20141111,100.5,101.8,99.55,100.1,97506
NBCC,20141111,832,853.8,830.3,842.75,558030
NBVENTURES,20141111,215.85,220,215.85,217.25,65403
NCC,20141111,57.4,57.95,56.05,56.4,2704101
NCLIND,20141111,39.2,40.75,39.2,40.05,17983
NCOPPER,20141111,1.8,1.95,1.8,1.8,19308
NDL,20141111,45.5,45.9,44,44.25,71840
NDTV,20141111,114,114.4,109.1,109.6,230395
NECLIFE,20141111,41.9,42.25,40.5,40.85,714338
NEHAINT,20141111,11.5,12.5,11.15,11.75,5552
NELCAST,20141111,36.25,39.75,35.4,38.7,158332
NELCO,20141111,102.9,105.15,98.4,99.9,527856
NEOCORP,20141111,33.6,33.6,30.4,33.1,180853
NEPCMICON,20141111,3.7,3.85,3.6,3.6,31925
NESCO,20141111,1230.05,1275,1230.05,1245.75,8893
NESTLEIND,20141111,6353,6500,6344.75,6465.65,16984
NET4,20141111,4.1,4.6,4.05,4.1,8828
NETWORK18,20141111,59.9,59.9,56.3,57.7,810751
NEULANDLAB,20141111,441,449.9,423,426.15,15641
NEXTMEDIA,20141111,8.85,9,8.4,8.5,68676
NEYVELILIG,20141111,88.65,90.7,87,89.85,274927
NFL,20141111,36.8,37.55,36.3,37.05,319338
NGCT,20141111,1.6,1.75,1.5,1.5,169698
NHPC,20141111,21.05,21.2,20.85,21,4445928
NIBL,20141111,23,23.8,21.35,22.6,3411
NICCO,20141111,0.8,0.85,0.75,0.75,18060
NIFTYBEES,20141111,845,848,842,846.47,11967
NIITLTD,20141111,50.5,52.4,50.45,50.8,566665
NIITTECH,20141111,386.95,389,382.05,384.65,26643
NILKAMAL,20141111,327,335,322.2,324.25,46319
NIPPOBATRY,20141111,765,806.95,765,797.1,3035
NITCO,20141111,34.75,34.75,31.45,31.45,193260
NITESHEST,20141111,14.35,14.5,13.9,14.05,41579
NITINFIRE,20141111,58.2,58.2,56.1,56.75,421048
NITINSPIN,20141111,26.4,28.75,26.25,26.55,101403
NMDC,20141111,160,160,155.9,157,3580437
NOCIL,20141111,46,46.7,44.5,45.85,1726463
NOIDATOLL,20141111,36.8,36.8,35.55,35.7,354342
NOL,20141111,48,48,45.65,47.5,1590
NORBTEAEXP,20141111,5.5,5.55,5.5,5.55,300
NRBBEARING,20141111,135,141.95,135,138.4,188112
NSIL,20141111,840,840,815,833.55,104
NTPC,20141111,147.1,147.45,145.4,145.8,1950820
NUCLEUS,20141111,214.1,218.3,211.8,212.9,50140
NUTEK,20141111,0.65,0.7,0.6,0.65,67082
OBEROIRLTY,20141111,238.95,247.6,236.2,245.35,170150
OCL,20141111,311,316,306.1,310.15,8972
OFSS,20141111,3350,3368.65,3301.15,3317.25,11769
OIL,20141111,608.7,618,606.3,610.3,282168
OILCOUNTUB,20141111,40.5,40.65,39.9,40,42050
OISL,20141111,24.2,25.4,23.4,24.25,11557
OMAXAUTO,20141111,55.1,59,55,55.85,37637
OMAXE,20141111,132.65,134.1,131.55,132.2,541060
OMKARCHEM,20141111,141.05,145,139,144.45,128713
OMMETALS,20141111,27.25,27.25,26.2,26.55,37205
OMNITECH,20141111,11.45,11.45,11,11.4,3737
ONELIFECAP,20141111,185.5,190,173,177.05,88956
ONGC,20141111,395.5,399.3,388.55,394.85,5167834
ONMOBILE,20141111,52.3,53.15,48.55,49.45,1627102
ONWARDTEC,20141111,48.95,52.3,48.95,51.1,10944
OPTOCIRCUI,20141111,22.4,25.05,22.2,24.55,12465644
ORBITCORP,20141111,17.8,17.95,16.8,17.15,719042
ORBTEXP,20141111,337,342.45,330,336.05,17891
ORCHIDCHEM,20141111,75.65,79.4,70.5,77.75,2193955
ORIENTABRA,20141111,22.5,22.8,22.3,22.8,23752
ORIENTBANK,20141111,288.3,297.5,283.85,295.95,1816314
ORIENTBELL,20141111,115.6,115.6,108,109.1,12368
ORIENTCEM,20141111,137.35,139.45,135.65,138.3,71113
ORIENTHOT,20141111,22.5,23.3,21.65,23.15,19629
ORIENTLTD,20141111,112.75,113.55,107.3,110,4118
ORIENTPPR,20141111,30.2,30.2,29.05,29.45,137577
ORIENTREF,20141111,102.45,104,100.4,101.3,27750
ORISSAMINE,20141111,3449,3449,3341,3357.1,1973
OSWALMIN,20141111,22.25,22.25,20.15,20.25,611
OUDHSUG,20141111,19.9,20.35,19.65,19.9,1591
PAEL,20141111,11,12.4,11,12.4,1182
PAGEIND,20141111,9850,9967.2,9570,9654.7,22410
PALRED,20141111,24,27.6,20.1,23.15,359520
PANACEABIO,20141111,160,161.05,156.5,158.7,20483
PANAMAPET,20141111,60.8,63.85,59.25,63.4,14415
PANASONIC,20141111,256,266,256,263.95,14871
PANCARBON,20141111,256.3,260,251.1,254.5,8371
PANCHSHEEL,20141111,35.9,35.9,28.4,29,202
PANORAMUNI,20141111,13.85,13.9,13.15,13.4,3658
PAPERPROD,20141111,186.9,188.8,181.75,184.05,29689
PARABDRUGS,20141111,14,14.2,13,13.9,23994
PARACABLES,20141111,2.7,2.8,2.65,2.8,44841
PARASPETRO,20141111,0.3,0.35,0.3,0.3,30892
PARRYSUGAR,20141111,21.85,22,21.85,22,499
PARSVNATH,20141111,19.85,20.2,18.8,19.3,785052
PATELENG,20141111,103.85,113,102.4,112.45,1275070
PATINTLOG,20141111,80,90.7,80,84.45,828861
PATSPINLTD,20141111,9,9.1,9,9.05,1200
PBAINFRA,20141111,18,20.5,18,19.9,1464
PCJEWELLER,20141111,243.5,252.45,240.5,246.65,555519
PDPL,20141111,28.5,28.85,27.5,28,13017
PDSMFL,20141111,145,150,143,145.25,4326
PDUMJEPULP,20141111,15.1,15.6,15.1,15.6,4309
PEARLPOLY,20141111,15.6,15.6,15.55,15.55,1500
PEL,20141111,813,820,800.1,803.85,38381
PENIND,20141111,65.55,66.85,60.35,61,4216865
PENINLAND,20141111,33.8,34.2,33.4,33.7,131393
PERSISTENT,20141111,1300,1313,1276,1301.85,40923
PETRONENGG,20141111,133.05,144.7,133.05,144.7,7386
PETRONET,20141111,199.95,201.35,194.4,199.15,2388946
PFC,20141111,275,278.1,270.1,273.65,2698539
PFIZER,20141111,1679.6,1689.9,1660,1665.6,9080
PFOCUS,20141111,49.3,49.4,49.05,49.05,226425
PFRL,20141111,120.1,127.9,120,122.35,9293
PFS,20141111,57.15,58.1,54.8,55.65,3609079
PGEL,20141111,90,92,86.25,89.35,71503
PGHH,20141111,5783,5783,5666,5697.65,3063
PGIL,20141111,227,231,222.05,224.4,9327
PHILIPCARB,20141111,117.6,119.25,115.6,118.45,246677
PHOENIXLL,20141111,137,137,129.7,130.7,45854
PHOENIXLTD,20141111,387,394.9,382.05,385.95,18370
PIDILITIND,20141111,409,409.3,406.1,407.9,185094
PIIND,20141111,464.65,465,451.35,455.45,25331
PILANIINV,20141111,1443.5,1460,1442,1460,205
PILIND,20141111,19.65,19.95,19.1,19.55,32669
PIONDIST,20141111,35.55,35.55,35.55,35.55,260
PIONEEREMB,20141111,13.95,13.95,13.95,13.95,1888
PIPAVAVDOC,20141111,39.9,40.1,39.2,39.8,684796
PIRPHYTO,20141111,37,38.5,35.9,36.15,21976
PITTILAM,20141111,59.85,61,57.25,60.45,6011
PLASTIBLEN,20141111,282.7,304.8,281.3,299,97183
PLETHICO,20141111,39.7,41.2,39.7,40.85,66029
PNB,20141111,924.35,956.9,923.5,954.05,942062
PNBGILTS,20141111,26.7,27.4,26.6,26.75,388597
PNC,20141111,17.55,18.25,17.55,17.95,1384
POCHIRAJU,20141111,37.5,43,37,43,797140
POLARIS,20141111,199.35,215.7,198.6,211.45,1381055
POLYMED,20141111,862,950,862,875.35,20395
POLYPLEX,20141111,253.2,269.9,253.2,265.1,282871
PONDYOXIDE,20141111,54.9,58.2,52.15,56.05,201760
PONNIERODE,20141111,164.8,167,164.8,165,125
POWERGRID,20141111,149,150.9,146.9,147.65,4703801
PPAP,20141111,131.95,133.85,120.95,126.35,13835
PRADIP,20141111,2.7,2.7,2.55,2.6,74638
PRAENG,20141111,10.7,11.35,10.45,10.6,44775
PRAJIND,20141111,70,72.1,68.85,70.75,1237764
PRAKASH,20141111,61,61.65,58,58.9,284028
PRAKASHCON,20141111,2.85,2.85,2.65,2.7,127914
PRAKASHSTL,20141111,120.55,120.95,116.05,119.5,10754
PRATIBHA,20141111,52.85,55.05,52.5,54,242783
PRECOT,20141111,66.85,67.9,66.2,66.5,5093
PRECWIRE,20141111,139.6,141.6,138.35,140.95,12064
PREMIER,20141111,64.45,64.5,61.1,62,10131
PRESSMN,20141111,23.5,24.8,21.65,23.05,12272
PRESTIGE,20141111,249.75,260,248.3,253.15,346797
PRICOL,20141111,51.2,52.75,50.95,51.2,248224
PRIMESECU,20141111,6.85,6.85,5.8,6.4,16655
PRISMCEM,20141111,77.5,77.75,76.9,77.45,371087
PRITHVI,20141111,4.35,4.35,3.95,3.95,410286
PRITHVISOF,20141111,25.7,25.75,24,24.05,1650
PROVOGE,20141111,8.35,8.5,7.9,8,290322
PROZONINTU,20141111,18.5,19.15,17.5,18.55,46111
PSB,20141111,58,67,57.55,65.8,3742804
PSL,20141111,18.45,18.85,18.2,18.6,55426
PSUBNKBEES,20141111,414.95,420.9,410.15,419.43,1648
PTC,20141111,93.75,94.4,91.8,92.85,990068
PTL,20141111,44.15,46.15,43.6,44.2,6170
PUNJABCHEM,20141111,119,120,114,115.4,2918
PUNJLLOYD,20141111,38.95,39.8,38.15,38.85,1185409
PURVA,20141111,96,97.9,94.05,96.25,58849
PVP,20141111,9.6,9.85,9.1,9.3,253628
PVR,20141111,697.25,733.65,697.25,725.05,154918
QGOLDHALF,20141111,1210.1,1210.1,1192,1195.6,1031
QUINTEGRA,20141111,1.35,1.35,1.35,1.35,730
RADAAN,20141111,1.05,1.05,1.05,1.05,1051
RADICO,20141111,88,90,88,89.25,130849
RAIN,20141111,50.9,52.5,50,51,264934
RAINBOWPAP,20141111,78.55,79,76.55,77.25,56093
RAIREKMOH,20141111,110,119,109,110.9,7057
RAJESHEXPO,20141111,168.1,168.6,157.5,161.1,331536
RAJOIL,20141111,1.8,1.8,1.7,1.75,7780
RAJPALAYAM,20141111,328,346.9,328,341.05,2248
RAJRAYON,20141111,0.45,0.5,0.45,0.45,7423
RAJSREESUG,20141111,25.15,25.7,24.25,24.6,6392
RAJTV,20141111,124.85,124.85,120.7,122.2,309256
RAJVIR,20141111,67,76,67,76,2000
RALLIS,20141111,224.35,226.85,221.7,222.9,201676
RAMANEWS,20141111,7.5,8.05,7.4,7.85,36473
RAMCOCEM,20141111,350.45,357.8,345,349.6,98644
RAMCOIND,20141111,89.95,90.4,86,86.75,272449
RAMCOSYS,20141111,453,458.8,430,437.5,5367
RAMKY,20141111,59,59,56,56.95,30747
RAMSARUP,20141111,2,2.1,2,2.1,1251
RANASUG,20141111,3.2,3.3,3.05,3.1,81514
RANBAXY,20141111,685,692.9,675,680.9,1296452
RANEENGINE,20141111,535,535,505.05,527,818
RANEHOLDIN,20141111,561.1,594.8,561.1,581.15,1894
RASOYPR,20141111,7.2,7.85,7.05,7.25,11732226
RATNAMANI,20141111,581.65,605,565.1,596.35,101880
RAYMOND,20141111,462,462,451.05,453.9,114123
RBL,20141111,270,280,268.2,269.9,4015
RCF,20141111,66.1,67.45,66,67.25,2183175
RCOM,20141111,106.8,108.5,105.1,107.95,3710812
RECLTD,20141111,303.5,306.1,294.5,297.65,2461676
REDINGTON,20141111,107.75,109.9,102.6,103.5,1765139
REFEX,20141111,7,7,6.6,6.8,1225
REIAGROLTD,20141111,2.7,2.7,2.45,2.55,2587951
REISIXTEN,20141111,0.35,0.35,0.3,0.3,103052
RELAXO,20141111,520,520,506.4,516.7,12538
RELBANK,20141111,1867.25,1874.1,1836.75,1856.9,50
RELCAPITAL,20141111,469.75,475.8,458.5,474.6,3747193
RELCNX100,20141111,90,96,85,95.82,264
RELCONS,20141111,40.04,40.04,40.04,40.04,203
RELGOLD,20141111,2349.5,2349.5,2317.1,2323.05,3325
RELGRNIFTY,20141111,794,794.05,794,794.05,45
RELIANCE,20141111,972.4,987.8,966.25,977.7,2308713
RELIGARE,20141111,334,337.95,328.15,330.25,55929
RELIGAREGO,20141111,2438,2489.95,2430,2486.9,63
RELINFRA,20141111,643.95,651.8,631.5,643.25,2216755
RELNIFTY,20141111,86.15,86.15,86,86,112
RENUKA,20141111,17.4,17.55,17,17.35,2346369
REPCOHOME,20141111,525.95,554.7,521.55,539.75,224426
REPRO,20141111,242.1,242.1,238.3,240.6,7381
RESPONIND,20141111,95.1,96.75,90.3,95.05,77326
REVATHI,20141111,339,339,332.05,339,121
RICOAUTO,20141111,43.1,44,42.5,42.9,566515
RIIL,20141111,532.8,542.45,531.1,534.25,163750
RJL,20141111,59.35,61.8,59.35,60.2,6541
RKDL,20141111,6.05,6.45,6,6.35,3422
RKFORGE,20141111,278,286,274.1,284.25,170768
RMCL,20141111,36.45,37.6,36.4,36.6,68139
RML,20141111,485.05,499.9,482.25,484.15,2228
RMMIL,20141111,1.75,1.75,1.55,1.55,37853
ROHITFERRO,20141111,10.15,10.35,9.95,10,40411
ROHLTD,20141111,43,43.5,42,42.5,1453
ROLTA,20141111,109,111.8,109,109.85,658491
ROSSELLIND,20141111,71,73,71,72.8,1374
RPGLIFE,20141111,97.6,99.7,96.5,97.15,17905
RPOWER,20141111,74.3,76,73.6,75.8,5327795
RPPINFRA,20141111,126.7,139.7,126.7,129.6,83686
RSSOFTWARE,20141111,634.7,645.45,630,633.1,127710
RSWM,20141111,186.5,188,184,186.2,23946
RSYSTEMS,20141111,61.15,63.5,59,62.15,34819
RUBYMILLS,20141111,280.55,284,275.55,279.3,2144
RUCHINFRA,20141111,12.95,13,12.15,12.95,4405
RUCHIRA,20141111,24.1,24.8,22.5,24.05,4660
RUCHISOYA,20141111,39.8,40.6,39.3,39.4,198274
RUPA,20141111,238,244.8,232.2,235.2,8993
RUSHIL,20141111,45.55,45.95,43.6,43.95,23734
SABERORGAN,20141111,190.05,191,186.5,189.75,3964
SABTN,20141111,149,151.55,148.1,150.9,19668
SADBHAV,20141111,243.65,249,239.35,247.55,138647
SAGCEM,20141111,324.1,338.85,301,308.75,1527
SAHPETRO,20141111,29.75,29.8,28.25,28.65,6728
SAIL,20141111,83.25,83.4,81.85,82.6,2938861
SAKHTISUG,20141111,16.4,16.9,16.05,16.15,33659
SAKSOFT,20141111,144,145.25,136.8,142.6,2464
SAKTHIFIN,20141111,19.45,19.45,18.65,19.25,2482
SAKUMA,20141111,22.45,23.35,22.4,23,2543
SALONACOT,20141111,24.5,24.5,24.5,24.5,225
SALORAINTL,20141111,46.15,48.5,43,43.3,10689
SALSTEEL,20141111,2.6,2.6,2.45,2.5,4928
SAMBANDAM,20141111,82,85,81.05,81.1,1700
SAMTEL,20141111,2,2,1.85,1.9,12950
SANDESH,20141111,450.65,468,448.8,457.65,1580
SANGAMIND,20141111,84,85,82.25,83.5,10523
SANGHIIND,20141111,60.7,60.7,57.1,57.55,99675
SANGHVIFOR,20141111,39,40,36.3,39.75,12829
SANGHVIMOV,20141111,170,171.95,167,171.1,13543
SANOFI,20141111,3550,3598,3457.1,3478.45,14481
SANWARIA,20141111,8.7,8.7,8.35,8.4,31916
SARDAEN,20141111,219.4,224.8,212,217.65,44683
SAREGAMA,20141111,170.1,181.9,170.1,175.15,26836
SARLAPOLY,20141111,457.55,463,440,443.15,22416
SASKEN,20141111,240,240.7,234.9,240,56544
SATHAISPAT,20141111,44.05,46.75,43.25,45.9,9004
SAVERA,20141111,47,47,45.5,45.95,2625
SBBJ,20141111,567.1,570.05,556.95,560.65,16517
SBIGETS,20141111,2468.95,2469,2441.5,2450.4,3899
SBIN,20141111,2747.9,2762.5,2705,2740.35,1740595
SBT,20141111,427.5,443,426.3,440,55722
SCHNEIDER,20141111,150.75,150.75,147.8,148.25,25635
SCI,20141111,64.05,65.2,63.2,63.6,1069449
SDBL,20141111,219,223,217.05,219.4,20736
SEAMECLTD,20141111,127.95,131.9,127.95,129,50904
SEINV,20141111,304.25,306,303,303,10484
SELAN,20141111,455.85,469.7,450,454.05,30310
SELMCL,20141111,4.55,4.75,4.45,4.5,209217
SEPOWER,20141111,5.65,5.75,4.5,5.2,16286
SERVALL,20141111,3.2,3.2,3.2,3.2,3773
SESHAPAPER,20141111,221.05,232.3,221,231.05,860
SEZAL,20141111,5.95,5.95,5.95,5.95,353
SFCL,20141111,71,72.8,71,71.75,16712
SGJHL,20141111,27,27.25,26.65,26.85,21795
SGL,20141111,1.55,1.6,1.55,1.6,665
SHAHALLOYS,20141111,7.05,7.15,7.05,7.15,535
SHAKTIPUMP,20141111,245.3,247.7,237.95,241.15,152327
SHALPAINTS,20141111,167.5,170.65,167.15,168,147233
SHANTIGEAR,20141111,120.05,124.45,118.35,122.85,88154
SHARDACROP,20141111,293.7,299.95,288.25,291.7,742672
SHARIABEES,20141111,185,185,181.05,181.05,62
SHARONBIO,20141111,64.6,65,63.85,64.2,538404
SHASUNPHAR,20141111,201.95,202,198,200.15,162770
SHEMAROO,20141111,160.05,167,160,164.2,148843
SHILPAMED,20141111,565,574.95,550,563.6,9545
SHILPI,20141111,53.05,53.05,53.05,53.05,14130
SHIRPUR-G,20141111,105.05,107.55,95.75,97.95,26237
SHIV-VANI,20141111,8.7,8.85,8.55,8.7,34447
SHIVAMAUTO,20141111,73.35,73.35,68.05,69.4,36806
SHIVTEX,20141111,37.2,37.9,37,37.9,2245
SHLAKSHMI,20141111,4.75,4.75,4.7,4.7,20635
SHOPERSTOP,20141111,484.25,498.95,480.35,488,105699
SHREECEM,20141111,9251,9252.95,9029,9113.05,17330
SHREERAMA,20141111,6.55,6.65,6.4,6.45,17188
SHRENUJ,20141111,56,56,53.8,54.9,58994
SHREYANIND,20141111,35,38,32.3,34,1121
SHREYAS,20141111,92.05,95.6,88,95.6,38102
SHRIASTER,20141111,8,8.85,7.3,7.65,631
SHRIRAMCIT,20141111,1779.95,1800,1700,1723,320370
SHRIRAMEPC,20141111,45,49.6,45,47.8,368245
SHYAMTEL,20141111,35,35,33.65,34.1,1111
SICAGEN,20141111,16.4,16.75,16.15,16.3,11881
SICAL,20141111,138.3,142.05,138.15,142.05,98329
SIEMENS,20141111,872,876.05,856.5,872.45,157265
SIGNETIND,20141111,177.5,177.5,149.45,149.45,54238
SIL,20141111,16.6,16.6,16.3,16.3,2650
SILINV,20141111,78,86.75,76.75,80,2962
SIMBHSUGAR,20141111,13.7,13.8,13.5,13.7,900
SIMPLEX,20141111,56.8,56.8,55,55.3,1853
SIMPLEXCAS,20141111,44.15,44.15,44.15,44.15,25
SIMPLEXINF,20141111,276.25,284.95,274.1,277.6,34325
SINTEX,20141111,99.4,100.3,97.05,98.05,4420955
SIRPAPER,20141111,16.35,17.75,16.35,17.65,2572
SITASHREE,20141111,10.9,11.3,10.8,11.3,8130
SITICABLE,20141111,25.5,25.95,24.8,25.05,496881
SIYSIL,20141111,799,815.7,780,811.7,11446
SJVN,20141111,24.05,24.5,23.85,24.2,1914836
SKFINDIA,20141111,1290.05,1355,1268.1,1340.9,76325
SKIL,20141111,36.55,38,36.3,37.65,117076
SKMEGGPROD,20141111,102.4,103.45,100.8,103.45,137001
SKSMICRO,20141111,349.15,367.75,347.8,365.25,2194730
SKUMARSYNF,20141111,4.75,5.05,4.6,4.95,1013643
SMARTLINK,20141111,85.7,86.25,83,84.9,44667
SMLISUZU,20141111,900.9,962.45,870.05,947.9,104788
SMPL,20141111,4.05,4.05,4.05,4.05,65051
SMSPHARMA,20141111,500.5,513,492.55,504.9,5971
SNOWMAN,20141111,96.4,99.8,94.5,98.05,1863055
SOBHA,20141111,483.1,484,471,477.25,194048
SOLARINDS,20141111,2562.15,2562.25,2451.05,2499.1,12314
SOMANYCERA,20141111,311.05,321.9,310,310.6,22325
SOMATEX,20141111,3.7,3.7,3.7,3.7,200
SONASTEER,20141111,61.25,62.5,60.55,62,292592
SONATSOFTW,20141111,151.7,151.7,144.5,145.25,313548
SOTL,20141111,684.8,720,681,691.6,5812
SOUISPAT,20141111,0.3,0.35,0.3,0.35,2368916
SOUTHBANK,20141111,27.65,28.7,27.35,28.3,2413622
SPARC,20141111,196,198.65,194,194.65,197144
SPECIALITY,20141111,173.5,176.95,173,174.7,24933
SPENTEX,20141111,5.55,5.85,5.5,5.85,2461
SPIC,20141111,25.6,25.9,25,25.55,521005
SPICEMOBI,20141111,27.5,28.75,27.25,27.4,15117
SPLIL,20141111,10.2,10.3,10.05,10.05,7530
SPMLINFRA,20141111,77.5,81,77.5,78.7,188
SPYL,20141111,1.75,1.75,1.6,1.65,12815
SQSBFSI,20141111,607.7,612,590,592.1,21320
SREEL,20141111,255.1,259,255,255,2575
SREINFRA,20141111,46.5,46.5,44.25,44.75,964384
SRF,20141111,819.95,832.9,810.1,813.05,190354
SRGINFOTEC,20141111,0.4,0.4,0.35,0.35,29200
SRHHYPOLTD,20141111,56,58.7,54.85,55.35,2343
SRSLTD,20141111,26,27,25.75,26.5,148725
SRTRANSFIN,20141111,969,1047,969,1015.3,2960392
SSLT,20141111,245.2,249.65,243.2,244.25,3345193
SSWL,20141111,291.5,297,291.5,294.15,5990
STAR,20141111,681.75,687.9,681,682.45,87308
STARPAPER,20141111,14.5,14.5,12.5,14.5,83090
STCINDIA,20141111,201.5,204.65,201.5,202.55,68035
STEL,20141111,28.85,29,28.05,28.3,8905
STERLINBIO,20141111,8.35,8.85,8.05,8.3,370518
STERTOOLS,20141111,365,376.6,353.6,365.5,4749
STOREONE,20141111,40.05,40.9,37.7,39.7,10169
STRTECH,20141111,73.3,73.95,71.6,73.15,1992625
STYABS,20141111,650.05,657.7,636,644.7,13019
SUBEX,20141111,9.6,9.8,9.15,9.4,254559
SUBROS,20141111,71.45,73.3,69.05,70.35,121989
SUDAR,20141111,42.5,43.6,41.45,42.45,47799
SUDARSCHEM,20141111,88.1,90,87.9,89.55,48663
SUJANATWR,20141111,17.9,17.9,17.9,17.9,105128
SUJANAUNI,20141111,2.75,2.75,2.75,2.75,10306
SUMEETINDS,20141111,15.15,15.15,14.9,15.1,12802
SUMMITSEC,20141111,277.55,289.95,277.55,284.7,3412
SUNCLAYLTD,20141111,1575.4,1609.85,1575.1,1588.25,304
SUNDARAM,20141111,1.8,1.8,1.8,1.8,48070
SUNDARMFIN,20141111,1295.05,1320,1287.95,1294.65,13251
SUNDRMBRAK,20141111,338,361.9,302,316.75,12366
SUNDRMFAST,20141111,182.55,185.65,176.1,177.8,387574
SUNFLAG,20141111,28.05,30.9,27.9,30.35,428421
SUNILHITEC,20141111,184.2,185.7,175.5,178.9,74134
SUNPHARMA,20141111,911,924,910.1,917.3,3176824
SUNTECK,20141111,302.5,305,298.5,300,25068
SUNTV,20141111,325.95,329,320.1,324,342148
SUPER,20141111,310,313.9,305,310.3,563
SUPERHOUSE,20141111,274,277,265,270.3,8079
SUPERSPIN,20141111,6.85,7,6.75,6.85,42848
SUPPETRO,20141111,76.1,78.9,76.1,77.5,15244
SUPRAJIT,20141111,121.15,124,120.15,121.2,33013
SUPREMEIND,20141111,595.7,595.7,581,586.1,156715
SUPREMEINF,20141111,319.85,324.7,310.05,317.3,3413
SUPREMETEX,20141111,18.75,20.55,18.7,20.55,122324
SURANACORP,20141111,16,16.85,15.4,16.5,425
SURANAIND,20141111,55,55,55,55,6
SURANAT&P,20141111,44.9,45,42,43.1,1510
SURANAVEL,20141111,101,101,96,97.45,48220
SURYAJYOTI,20141111,10.25,10.85,9.85,10.35,16877
SURYALAXMI,20141111,108.9,109.9,105.6,108.9,11303
SURYAROSNI,20141111,95.5,97.5,95.25,95.85,53197
SUTLEJTEX,20141111,347.65,356.65,337,342.15,5684
SUVEN,20141111,229.6,234,228.2,230.8,650774
SUZLON,20141111,14.7,14.85,13.55,14.05,18630248
SWANENERGY,20141111,55.5,56,55,55.05,397527
SWARAJENG,20141111,953.8,965.6,952,957.5,37404
SWELECTES,20141111,428.4,430.05,422.7,427.3,7008
SYMPHONY,20141111,1949.75,1949.75,1894.9,1905.05,33017
SYNCOM,20141111,8,8.35,7.8,8.35,213634
SYNDIBANK,20141111,125.75,130.9,124.6,130.15,2042403
TAINWALCHM,20141111,30.75,32.25,28.05,32.25,18606
TAJGVK,20141111,102.1,102.1,97.8,98.25,32613
TAKE,20141111,41.15,42.25,40.1,41.35,36411
TALBROAUTO,20141111,104.65,105.25,102.05,103.1,25689
TALWALKARS,20141111,242,255,242,249.5,536472
TANFACIND,20141111,15.2,16.35,15.2,16.35,750
TANLA,20141111,16.95,16.95,16.15,16.95,564128
TANTIACONS,20141111,25,26.45,22.45,23.3,13792
TARAJEWELS,20141111,92,94,91.25,92.75,4503
TARAPUR,20141111,7.05,8.1,7.05,7.9,2570
TARMAT,20141111,27.75,28.6,25,28.5,3877
TATACHEM,20141111,427.9,428.65,414.4,419.05,1212710
TATACOFFEE,20141111,930,933,917.5,920.1,31707
TATACOMM,20141111,435,443.7,431,437.4,967430
TATAELXSI,20141111,630,641.85,620.1,622.8,404180
TATAGLOBAL,20141111,158.7,159.65,157.4,158.25,1662143
TATAINVEST,20141111,563,585,561.1,576.2,72747
TATAMETALI,20141111,148.5,165.3,148.5,161.95,2347953
TATAMOTORS,20141111,525,527.5,517.1,521.7,2523943
TATAMTRDVR,20141111,321.45,326.5,320.9,323.9,1017956
TATAPOWER,20141111,93.3,93.85,92.4,93.55,2402461
TATASPONGE,20141111,680,719.8,680,706.9,861335
TATASTEEL,20141111,473.2,481.5,471.55,480.3,4572372
TBZ,20141111,158.75,163,158.55,159.25,72472
TCI,20141111,236,249,235.6,246.8,161435
TCIDEVELOP,20141111,300,300,290,290.05,747
TCIFINANCE,20141111,32.1,37,31.7,35.95,78200
TCPLTD,20141111,465,472.25,465,472.25,200
TCS,20141111,2578,2594,2555.4,2580.7,624970
TDPOWERSYS,20141111,391.6,393.85,385,391.2,7177
TECHIN,20141111,8.6,8.6,7.8,7.8,14546
TECHM,20141111,2637,2663.9,2615.3,2630,454388
TECHNO,20141111,293.5,303.9,293.2,299.8,388752
TECHNOFAB,20141111,140,151.9,139,149.6,20698
TECPRO,20141111,16.3,16.3,16.3,16.3,13338
TEXINFRA,20141111,44,46.1,43.15,45.65,487294
TEXMOPIPES,20141111,16.15,16.95,16.15,16.55,90382
TEXRAIL,20141111,109.9,111.8,105.9,109.9,3894842
TFCILTD,20141111,50,52.25,49.15,50.85,661356
TFL,20141111,7.4,7.4,6.7,7.25,820
TGBHOTELS,20141111,57,58,55.95,56.35,4608
THANGAMAYL,20141111,170,172.9,170,171.75,57
THEBYKE,20141111,161.6,161.95,159.5,160.7,136525
THEMISMED,20141111,135.9,141.75,135.9,141.75,1242
THERMAX,20141111,1010,1026.9,999,1020.25,30425
THIRUSUGAR,20141111,43.1,43.5,42.15,43.1,1851
THOMASCOOK,20141111,179.7,182.9,175,179.2,371609
TI,20141111,34.7,35,34.2,34.4,374796
TIDEWATER,20141111,15232.95,15449.75,15132.05,15239.25,556
TIIL,20141111,193.4,195.05,180,187.15,32354
TIJARIA,20141111,3.25,3.5,3.25,3.5,21050
TIL,20141111,352.2,365.05,346,356.1,8830
TIMBOR,20141111,5.85,5.9,5.7,5.8,3813
TIMESGTY,20141111,28.7,31,28.6,29.95,1061
TIMETECHNO,20141111,48.3,48.7,47.6,47.85,112942
TIMKEN,20141111,434.4,438.6,408,411.6,1035469
TINPLATE,20141111,73.5,74.9,73.1,73.9,167148
TIPSINDLTD,20141111,59.7,59.7,55,56.65,5242
TIRUMALCHM,20141111,112,114.8,109.3,110.55,66150
TITAN,20141111,380.35,381.2,372.05,372.95,1059635
TNPETRO,20141111,13.4,13.6,13.1,13.15,45690
TNPL,20141111,140.9,142,139.5,141.45,35224
TNTELE,20141111,5.1,5.1,5.1,5.1,900
TODAYS,20141111,2.9,2.9,2.9,2.9,1000
TOKYOPLAST,20141111,42.9,42.9,39,41,24882
TORNTPHARM,20141111,923.9,952.35,920,942.85,39988
TORNTPOWER,20141111,156.5,158.15,154.05,154.9,195051
TREEHOUSE,20141111,440.05,440.5,433,437.4,40697
TRENT,20141111,1350.3,1398.45,1350.3,1380.35,14536
TRF,20141111,356,361.5,340.05,351.95,203232
TRICOM,20141111,1.2,1.2,1.2,1.2,1500
TRIDENT,20141111,32.65,32.85,31.55,31.7,276334
TRIGYN,20141111,45.55,46.55,44.1,44.45,48383
TRIL,20141111,163.35,165,159,160.1,6222
TRITURBINE,20141111,93.9,93.9,90.4,92.5,42963
TRIVENI,20141111,22.9,23.25,22.25,22.4,225256
TTKHEALTH,20141111,761.1,778,758.25,770.35,8070
TTKPRESTIG,20141111,3868,3879.15,3820,3831.7,4485
TTL,20141111,55.95,55.95,51.25,52.35,144798
TTML,20141111,9.6,9.7,9.35,9.6,1153909
TUBEINVEST,20141111,350.35,357.05,347,350.15,74227
TULSI,20141111,4.45,5.2,4.3,5.2,93376
TV18BRDCST,20141111,29.7,29.8,29.1,29.25,2038086
TVSELECT,20141111,41.05,43.5,40.2,41.75,38451
TVSMOTOR,20141111,251.1,255.5,246.75,248.35,2192581
TVSSRICHAK,20141111,1459,1464.3,1350,1379.75,42446
TVTODAY,20141111,236,236,205,212.05,2590459
TWILITAKA,20141111,4.4,4.4,4.4,4.4,1805
TWL,20141111,271.85,282,269.65,275.65,245747
UBHOLDINGS,20141111,25,25.5,24.5,24.9,227272
UBL,20141111,690,694.1,684.25,690.1,97720
UCALFUEL,20141111,109.4,120.75,108.1,120.75,1830639
UCOBANK,20141111,83.6,88.2,82.8,87.65,4200310
UFLEX,20141111,164.25,166.35,152.4,158.05,544447
UGARSUGAR,20141111,10.45,10.45,9.95,10,46424
UJAAS,20141111,23.7,25.55,23.55,24.85,2640502
ULTRACEMCO,20141111,2589,2651.8,2582,2646.6,365074
UMESLTD,20141111,4.1,4.3,4.05,4.3,2093
UNICHEMLAB,20141111,235,236,225.2,230,161649
UNIENTER,20141111,28.7,28.9,27.85,28.7,3861
UNIONBANK,20141111,211.5,219.7,210,219,6029224
UNIPLY,20141111,7.75,8.1,7.75,8.1,512
UNITECH,20141111,21.5,21.85,20.7,21.55,78757654
UNITEDBNK,20141111,43.8,45.25,43.1,44.75,566079
UNITEDTEA,20141111,219,219,218.1,218.25,60
UNITY,20141111,24.5,25.4,24.35,24.9,116937
UNIVCABLES,20141111,60,62.95,58.1,58.1,27084
UPERGANGES,20141111,36.5,36.5,36.5,36.5,100
UPL,20141111,337.9,337.9,327.1,329.5,1481237
USHAMART,20141111,27.1,30.35,26.9,30,484103
USHERAGRO,20141111,57.1,60,56.55,58.9,716317
UTTAMSTL,20141111,75,75,71.8,72.6,85083
UTTAMSUGAR,20141111,16.8,16.95,16,16.1,2294
UTTAMVALUE,20141111,7.5,7.5,7.35,7.35,36735
V2RETAIL,20141111,38.7,38.7,35.1,36.2,55485
VADILALIND,20141111,227.4,228,219.05,222.05,8030
VAIBHAVGBL,20141111,745,759,737,738.7,19822
VAKRANGEE,20141111,124.5,128.3,124.5,126.05,484498
VALECHAENG,20141111,67.6,69.1,67.05,67.3,13285
VALUEIND,20141111,11.8,11.9,11.4,11.55,11841
VARDHACRLC,20141111,22.1,22.4,21.8,22.15,20671
VARDMNPOLY,20141111,50,50,48.35,49,2533
VARUNSHIP,20141111,7.4,7.45,7.2,7.3,105974
VASCONEQ,20141111,28.75,29,28.05,28.75,975
VASWANI,20141111,3.45,4.1,3.45,3.6,3362
VENKEYS,20141111,475,505,473.55,488.4,68692
VENUSREM,20141111,261.5,274.5,257.05,263.85,408770
VESUVIUS,20141111,688,689.8,675,683.25,1762
VGUARD,20141111,916.95,929.8,896.1,904.75,27062
VHL,20141111,720,774,701.1,740.2,238
VICEROY,20141111,18.3,18.6,18,18.1,106597
VIDEOIND,20141111,168.75,171.5,168.5,169.2,135264
VIJAYABANK,20141111,50.1,51.15,49.7,50.95,857539
VIJSHAN,20141111,14,14.45,12.4,13.9,30127
VIKASGLOB,20141111,16.6,17.3,15.2,15.55,555903
VIMALOIL,20141111,211.95,214,198,206.1,39063
VIMTALABS,20141111,89,93.3,89,90.9,57104
VINATIORGA,20141111,407,421.95,407,410.85,23746
VINDHYATEL,20141111,485.05,510,485,497.8,8292
VINYLINDIA,20141111,63.2,63.2,58.6,62.05,218947
VIPIND,20141111,111.2,113.2,111,111.45,326537
VIPUL,20141111,39.4,39.7,37.55,38.5,55500
VISAKAIND,20141111,121.35,126,121.35,123.45,29072
VISASTEEL,20141111,20.6,20.7,19.7,19.9,10792
VISESHINFO,20141111,0.15,0.15,0.1,0.15,5058461
VIVIDHA,20141111,610,649,610,624.6,8642
VIVIMEDLAB,20141111,385.1,396,385.1,387.25,4937
VKSPL,20141111,0.25,0.3,0.25,0.3,442773
VLSFINANCE,20141111,28.5,28.8,28.1,28.6,15409
VMART,20141111,530.3,541.9,526.2,532.95,1374
VOLTAMP,20141111,685,689.3,667.8,680.8,4995
VOLTAS,20141111,261.6,264,251.85,255.45,2364777
VSSL,20141111,33.75,33.75,32.25,32.45,15506
VSTIND,20141111,1810.05,1843,1806.4,1824.3,7855
VSTTILLERS,20141111,1439.9,1460,1421,1457.5,5052
VTL,20141111,428.8,436.3,422.1,427.65,42978
VTMLTD,20141111,23.95,23.95,22.6,22.95,2774
VTXIND,20141111,4.1,4.1,4.1,4.1,300
WABAG,20141111,1562.3,1615,1556.1,1576.35,16256
WABCOINDIA,20141111,3778.95,3910,3723.75,3861.2,21052
WALCHANNAG,20141111,152.4,152.9,143.6,144.95,172837
WANBURY,20141111,48.8,49.95,47.15,47.55,11604
WEBELSOLAR,20141111,17.95,17.95,17.95,17.95,1245
WEIZFOREX,20141111,191.85,225,190,221.5,19492
WEIZMANIND,20141111,11.75,11.75,10.8,10.8,1485
WELCORP,20141111,74,75.5,73.4,74.45,217958
WELENTRP,20141111,275,276.05,265.1,276.05,79571
WELINV,20141111,33,36.25,33,35.85,1692
WELPROJ,20141111,30,30.7,28.05,30.7,166239
WELSPUNIND,20141111,345,360,345,357.7,96378
WENDT,20141111,1590.1,1619.9,1590,1609.35,345
WHEELS,20141111,993,1017.95,993,999.7,15025
WHIRLPOOL,20141111,536.75,536.75,520.1,524.7,79236
WILLAMAGOR,20141111,60.5,62.75,59.1,61.7,2153
WINDMACHIN,20141111,30.15,30.75,29.9,30.05,3294
WINSOME,20141111,1.9,1.95,1.85,1.9,34499
WINSOMEDJ,20141111,1.35,1.5,1.35,1.4,178948
WIPRO,20141111,560.5,561,554.85,557.3,1271431
WOCKPHARMA,20141111,814.6,828.9,810.65,820,1118743
WONDERLA,20141111,310.7,313.3,303.5,305.15,237715
WSI,20141111,15.25,16,14.3,14.45,2577
WSTCSTPAPR,20141111,60.7,63.2,60.1,62,537227
WYETH,20141111,1141.05,1150,1129.05,1130.45,24156
XCHANGING,20141111,42.35,45.7,41.95,41.95,24946
XLENERGY,20141111,3.05,3.35,3,3.2,9025
XPROINDIA,20141111,38.5,38.95,38.15,38.5,2725
YESBANK,20141111,675,679,669.25,676.6,1024816
ZANDUREALT,20141111,2190,2369,2190,2300.6,62947
ZEEL,20141111,368.35,376.1,363.75,374.45,3000255
ZEELEARN,20141111,34.5,35,34.1,34.25,111031
ZEEMEDIA,20141111,23.7,23.8,22.4,22.95,2307993
ZENITHBIR,20141111,1.1,1.2,1.1,1.15,37856
ZENITHINFO,20141111,2.65,2.65,2.65,2.65,540
ZENSARTECH,20141111,604.6,611,602,606.15,14882
ZICOM,20141111,134.95,137.7,130.1,134.1,216086
ZODIACLOTH,20141111,397.75,397.75,390,390,2
ZODJRDMKJ,20141111,32.15,38,32.15,35.3,445
ZUARI,20141111,294.65,298.7,283.2,286.65,35751
ZUARIGLOB,20141111,102.5,102.65,98.25,98.45,16600
ZYDUSWELL,20141111,618,654,614.05,633.25,218432
ZYLOG,20141111,8.5,8.6,8.1,8.35,202008
NSENIFTY,20141111,8354.10,8378.70,8321.85,8362.65,122010840,0
NIFTYJUNIOR,20141111,17987.75,18051.30,17917.25,18031.45,87266148,0
BANKNIFTY,20141111,17266.25,17434.15,17220.45,17390.20,22486483,0
NSE100,20141111,8302.70,8327.15,8271.25,8312.95,209276988,0
NSEMIDCAP,20141111,12029.95,12098.75,11979.40,12090.55,287131045,0
NSEIT,20141111,11477.25,11501.40,11398.25,11439.70,8197559,0
NSE500,20141111,6739.15,6761.20,6714.90,6753.10,794967751,0
NSEDEFTY,20141111,-,-,-,4707.82,-,0
MIDCAP50,20141111,3328.60,3345.15,3300.15,3342.45,249302962,0
VIX,20141111,13.93,15.49,12.72,14.80,0,0
20MICRONS,20141112,31.05,31.05,30.65,30.7,38757
3IINFOTECH,20141112,9.6,9.6,8.25,8.3,5529618
3MINDIA,20141112,6234.35,6325,6234.35,6295.05,4591
8KMILES,20141112,590,609.45,532.7,532.7,142873
A2ZMES,20141112,24.15,24.9,23.5,24.65,532681
AARTIDRUGS,20141112,775.15,785.95,757.5,764.4,6144
AARTIIND,20141112,300,304.4,298,300.65,36171
AARVEEDEN,20141112,48.85,50.85,47.95,48.65,8340
ABAN,20141112,650.9,650.9,626.25,628.45,675464
ABB,20141112,1129,1130,1100.1,1105.4,37257
ABBOTINDIA,20141112,3455,3534,3333,3355.9,50809
ABCIL,20141112,252.2,254.95,239,241.55,40501
ABGSHIP,20141112,244.65,246.6,238.5,239.9,143258
ABIRLANUVO,20141112,1734,1826.75,1718.5,1816.5,764214
ACC,20141112,1515,1531.6,1511.35,1514.1,276212
ACCELYA,20141112,808.9,837.95,808.9,826.8,19927
ACE,20141112,36,37.15,35.75,35.9,236453
ACROPETAL,20141112,4.3,4.3,4,4,42135
ADANIENT,20141112,487,490.85,470.55,478.9,3715906
ADANIPORTS,20141112,295.6,306.35,295,300.7,6066400
ADANIPOWER,20141112,46.8,47.5,46.2,46.4,3405637
ADFFOODS,20141112,73.6,74.5,63.7,64.8,319479
ADHUNIK,20141112,34.8,36,34.55,34.85,121285
ADORWELD,20141112,244.45,248.1,231.55,236.55,36900
ADSL,20141112,19.3,20.9,18.6,20.3,80588
ADVANIHOTR,20141112,71.95,76.9,70.1,73.95,6671
ADVANTA,20141112,335.95,338.15,326.35,328,21513
AEGISCHEM,20141112,372.4,374,364.05,367.4,24109
AFL,20141112,93.4,93.9,90.1,91.6,21853
AFTEK,20141112,4.95,5.05,4.7,4.8,51901
AGARIND,20141112,97,97,92.75,93.8,4157
AGCNET,20141112,90.9,102.3,88.5,96.95,407084
AGRITECH,20141112,7.8,8.25,7.8,8,977
AGRODUTCH,20141112,3,3.15,2.95,3.05,12654
AHLEAST,20141112,178.4,185,176.25,179.15,1422
AHLUCONT,20141112,155.8,155.8,152,152.6,27928
AHLWEST,20141112,112.25,119,110.1,117.15,1763
AHMEDFORGE,20141112,425.65,425.75,407.7,412.05,216719
AIAENG,20141112,1005,1090,993.55,1082.2,203383
AICHAMP,20141112,16.3,16.3,16.3,16.3,80
AIL,20141112,565.15,576,556.5,559.5,86387
AJANTPHARM,20141112,1999.9,2079,1980,2071.75,76992
AJMERA,20141112,116.1,125.25,113.5,125.25,25522
AKSHOPTFBR,20141112,17.7,17.75,17.3,17.4,303177
AKZOINDIA,20141112,1250.1,1268.9,1244,1247.75,24713
ALBK,20141112,121.45,123.1,119.25,121.05,3593158
ALCHEM,20141112,41,42,40.5,40.8,3553
ALEMBICLTD,20141112,50.4,51.45,48.25,48.6,1521277
ALICON,20141112,184,187,180,184.05,31151
ALKALI,20141112,23.75,24.9,22.85,23.45,11456
ALKYLAMINE,20141112,348.1,350.3,344.25,345.6,4074
ALLCARGO,20141112,277.8,294,276.2,283,136304
ALLSEC,20141112,30.05,30.05,25.65,27.6,16766
ALMONDZ,20141112,19.7,23.9,19,23.2,210889
ALOKTEXT,20141112,12,12.1,11.85,11.9,6216582
ALPA,20141112,17.8,17.8,16.5,17.6,7962
ALPHAGEO,20141112,506.1,538.9,506.1,526.6,34644
ALPINEHOU,20141112,23,23,23,23,500
ALPSINDUS,20141112,1.85,1.85,1.75,1.8,1346
ALSTOMT&D,20141112,377,390.8,376,382.8,224775
AMARAJABAT,20141112,703.5,731,688.15,718.45,892376
AMARJOTHI,20141112,80.75,80.75,69,74.7,10732
AMBIKCO,20141112,479.85,479.85,463.75,468.3,5072
AMBUJACEM,20141112,226.1,230.5,226.1,229.45,2822676
AMDIND,20141112,32.7,33.65,28.75,32.5,205542
AMLSTEEL,20141112,9.2,9.2,9.2,9.2,27
AMRUTANJAN,20141112,294,295.5,286.25,288.7,53030
AMTEKAUTO,20141112,194,202.75,187.15,199.3,3735339
AMTEKINDIA,20141112,95.45,96.5,92.6,92.95,766314
AMTL,20141112,16.25,16.25,14.6,15.15,9565
ANANTRAJ,20141112,51.15,52.9,51.15,52.1,499686
ANDHRABANK,20141112,88.35,89.4,87,87.55,4169844
ANDHRACEMT,20141112,10.45,10.45,9.8,9.8,61884
ANDHRSUGAR,20141112,132.5,133.2,131.5,132.25,9676
ANGIND,20141112,29,29.9,28.25,28.8,18108
ANIKINDS,20141112,31.9,32,30.9,31.45,5981
ANKITMETAL,20141112,6.65,6.8,6.45,6.5,28903
ANSALAPI,20141112,30.95,31.85,30.5,30.7,88675
ANSALHSG,20141112,31.25,31.5,30.4,30.7,19168
ANTGRAPHIC,20141112,0.15,0.2,0.15,0.2,904
APARINDS,20141112,423.95,423.95,407,410.5,34783
APCOTEXIND,20141112,428,445.5,423,425.4,56941
APLAPOLLO,20141112,344.85,352,343,351.1,32588
APLLTD,20141112,423.5,437.65,423.5,435.45,410143
APOLLOHOSP,20141112,1145.95,1180,1126,1142.55,325356
APOLLOTYRE,20141112,234.75,242.95,231.6,240.8,5873298
APTECHT,20141112,83.2,83.3,80.6,81.2,177535
ARCHIDPLY,20141112,37.2,39.9,36.1,39.9,332653
ARCHIES,20141112,31.45,31.8,30.2,30.5,415000
ARCOTECH,20141112,382.25,389,376,383.45,14018
ARIES,20141112,91.45,93.7,88.25,89.55,57606
ARIHANT,20141112,74.35,76.75,70,71.3,28344
AROGRANITE,20141112,74.9,75.9,73.5,74.9,11898
ARROWTEX,20141112,14.2,14.9,13.9,14.5,36830
ARSHIYA,20141112,22.55,22.55,20.55,20.6,27103
ARSSINFRA,20141112,43.1,43.1,43.1,43.1,22789
ARVIND,20141112,286.8,291.5,284.4,285.65,2182718
ARVINDREM,20141112,42.55,43.4,41.55,41.9,3120644
ASAHIINDIA,20141112,124.9,128.5,124,127.6,73941
ASAHISONG,20141112,165.8,165.85,155.4,159.1,49944
ASAL,20141112,56,56.75,55.6,55.8,3131
ASHAPURMIN,20141112,71.5,72.4,71,71.4,90369
ASHIANA,20141112,186.9,187,178.1,180.15,31410
ASHIMASYN,20141112,9.05,9.3,9,9,3100
ASHOKA,20141112,134.75,136.5,133.5,134,34064
ASHOKLEY,20141112,49.9,54.15,49.7,53.45,51754871
ASIANHOTNR,20141112,117.75,119,116.75,118.95,2950
ASIANPAINT,20141112,649,654.7,642,644,864869
ASIANTILES,20141112,164,164,154.05,155.05,63755
ASSAMCO,20141112,4.5,4.6,4.45,4.5,437183
ASTEC,20141112,108.8,112.45,108.4,110.6,481150
ASTRAL,20141112,371.85,384.9,370.5,380.3,128125
ASTRAMICRO,20141112,121.35,123.4,119.05,119.55,534904
ASTRAZEN,20141112,850.1,870,850.1,860.65,4954
ATFL,20141112,618,619.9,600.1,604.45,8374
ATLANTA,20141112,67.2,68.7,66.5,66.7,113647
ATLASCYCLE,20141112,274.8,281.1,274.8,275.95,51125
ATNINTER,20141112,0.4,0.45,0.4,0.45,5450
ATUL,20141112,1331.1,1364.6,1331.1,1345.45,13339
ATULAUTO,20141112,395.9,400.2,386.8,392.65,53817
AURIONPRO,20141112,311,320,304.75,307.9,110519
AUROPHARMA,20141112,1030.05,1074,1030.05,1061.75,2221467
AUSOMENT,20141112,16,16,16,16,200
AUSTRAL,20141112,0.7,0.75,0.65,0.75,95352
AUTOAXLES,20141112,706.75,719,701.55,710.35,7987
AUTOIND,20141112,99.65,100.2,96.7,97.35,145556
AUTOLITIND,20141112,37.95,37.95,34,35.2,13184
AVANTI,20141112,1884.95,1899.6,1800,1806.35,14081
AVTNPL,20141112,44.4,44.4,42.2,42.55,75297
AXISBANK,20141112,469,482.7,466.35,481.15,5416022
AXISCADES,20141112,119.45,134.25,118.3,129.3,369245
AXISGOLD,20141112,2437,2476,2425,2428.45,1163
BAFNAPHARM,20141112,32.75,36,32,35,348434
BAGFILMS,20141112,3.7,4,3.65,3.85,156878
BAJAJ-AUTO,20141112,2549.55,2624.95,2549.55,2599.55,197549
BAJAJCORP,20141112,274.8,279,270.85,277.3,68487
BAJAJELEC,20141112,279,282.25,274.5,276.75,214037
BAJAJFINSV,20141112,1065,1065,1046,1053.15,193294
BAJAJHIND,20141112,19.75,21,19.4,20.5,6173257
BAJAJHLDNG,20141112,1386.95,1408,1379.5,1402.35,230574
BAJFINANCE,20141112,2898,2999,2898,2987.25,16641
BALAJITELE,20141112,75.4,78.45,74.8,76.4,486397
BALAMINES,20141112,80.05,81.05,77.75,78.45,24354
BALKRISIND,20141112,821.5,856,821.5,838,102702
BALLARPUR,20141112,17.1,17.5,16.8,16.95,2743193
BALMLAWRIE,20141112,570,579.75,559.05,567.5,36629
BALPHARMA,20141112,85.45,91.2,83.75,85.95,141110
BALRAMCHIN,20141112,54.4,56.5,53.55,54.25,1578296
BANARBEADS,20141112,48.4,54.3,47.05,54.3,22969
BANARISUG,20141112,1282.65,1350,1281.1,1307.35,703
BANCOINDIA,20141112,163.15,163.95,159,160.55,35738
BANG,20141112,11.65,11.7,11.6,11.65,1350
BANKBARODA,20141112,1012,1024,1004,1018.8,1164356
BANKBEES,20141112,1750,1779.9,1750,1772.15,983
BANKINDIA,20141112,296.6,296.7,286.1,288.7,3731957
BANSWRAS,20141112,78.7,83,77.7,80.3,5252
BARTRONICS,20141112,10.5,11.15,10.45,10.75,56074
BASF,20141112,1200,1284,1196.05,1266.7,59637
BASML,20141112,145,164,145,158.55,64342
BATAINDIA,20141112,1256,1268,1237.1,1247.4,101978
BAYERCROP,20141112,2635.65,2749,2589.85,2634.85,261477
BBL,20141112,589,589,554.05,561.3,3071
BBTC,20141112,297.35,321.4,294.5,317.65,648873
BEARDSELL,20141112,65.1,65.1,58.9,60.05,436
BECREL,20141112,3.9,3.95,3.9,3.95,1873
BEDMUTHA,20141112,21,21.4,20.4,21.15,8885
BEL,20141112,2278,2375,2278,2308.05,148709
BEML,20141112,738.6,744.45,720.4,727.7,277730
BEPL,20141112,16,17,15.3,15.4,3372
BERGEPAINT,20141112,366.1,372.1,366,367,148206
BFINVEST,20141112,124.9,127,120.15,121.45,53913
BFUTILITIE,20141112,646,662.75,642.6,645.7,176771
BGLOBAL,20141112,4.05,4.05,4.05,4.05,5
BGRENERGY,20141112,163.7,170.35,163,166.9,596544
BHAGYNAGAR,20141112,18,18.4,17.35,17.9,18071
BHARATFORG,20141112,911,918.9,901.55,908,1222580
BHARATGEAR,20141112,72.25,75.9,72,72.3,15529
BHARATRAS,20141112,845,849.9,802,836,1111
BHARTIARTL,20141112,384.35,389.05,383.5,387.3,2813945
BHARTISHIP,20141112,35.25,35.75,34.7,34.8,26319
BHEL,20141112,245,251.25,245,247.45,3333089
BHUSANSTL,20141112,109.5,111.75,107.55,108.4,246335
BIL,20141112,388.05,404,386.8,394,15041
BILENERGY,20141112,1.5,1.5,1.45,1.45,3450
BILPOWER,20141112,1.6,1.8,1.6,1.8,301
BIMETAL,20141112,315.2,328,311.05,324.6,4192
BINANIIND,20141112,112.75,117.5,111.5,115.65,74735
BINDALAGRO,20141112,33.3,33.3,32,32.1,68461
BIOCON,20141112,448.5,451.5,444.25,445.05,593099
BIRLACORPN,20141112,466.65,486.25,464.4,480.65,62211
BIRLACOT,20141112,0.15,0.15,0.1,0.15,1021533
BIRLAERIC,20141112,72.75,72.75,72.75,72.75,8698
BIRLAMONEY,20141112,29.3,33.25,29,31.6,212821
BLBLIMITED,20141112,7,7,7,7,571
BLISSGVS,20141112,71.8,71.9,68.05,68.3,79194
BLKASHYAP,20141112,15.5,16.4,15.05,16.3,331282
BLUECHIP,20141112,0.5,0.5,0.45,0.45,1987
BLUEDART,20141112,5970,6179.95,5890.75,5914.95,7304
BLUESTARCO,20141112,357.85,361.25,348.5,351.05,32442
BLUESTINFO,20141112,215.95,218.4,212,213.15,3683
BODALCHEM,20141112,38.5,39,37.2,37.5,135712
BODHTREE,20141112,12.05,12.05,10.95,10.95,362
BOMDYEING,20141112,71.3,72.25,70.65,70.85,728733
BOSCHLTD,20141112,15690,16445.95,15616.7,16009,21326
BPCL,20141112,771,776,761,765.3,1577613
BPL,20141112,24.7,25,23.4,23.65,245934
BRANDHOUSE,20141112,1.85,1.95,1.85,1.85,27847
BRFL,20141112,143.6,143.6,139.1,141.05,4228
BRIGADE,20141112,150,150.5,143.05,144.1,57807
BRITANNIA,20141112,1536,1622.5,1535.1,1599.45,337721
BROADCAST,20141112,4.1,4.85,4.1,4.15,3168
BROOKS,20141112,39.25,40.35,39.25,39.4,42373
BSELINFRA,20141112,3.35,3.45,3.15,3.15,47081
BSL,20141112,30.6,33.6,28,33.6,64726
BSLGOLDETF,20141112,2549.8,2549.8,2490,2490,41
BSLIMITED,20141112,28.2,28.2,26.7,26.8,543863
BSLNIFTY,20141112,81.75,81.75,80,81.02,213
BURNPUR,20141112,12.75,13.1,12.4,12.55,595576
BUTTERFLY,20141112,271.35,273.7,267,269.2,13647
BVCL,20141112,17.25,17.25,14.05,15.55,30602
CADILAHC,20141112,1597,1629,1556.6,1571.15,144602
CAIRN,20141112,273.6,274.9,271.4,272.1,1358591
CANBK,20141112,406.3,414,405.45,409.6,2304598
CANDC,20141112,51,52.5,50.15,51.35,10642
CANFINHOME,20141112,523,528.5,508,510.65,51517
CANTABIL,20141112,28.25,30.35,28.25,28.65,2488
CAPF,20141112,367.4,372,362.35,364.8,337860
CAPLIPOINT,20141112,443.15,446.95,433.95,436.4,9302
CARBORUNIV,20141112,173.25,181.5,173.25,179.5,191632
CAREERP,20141112,113,117.45,112.15,115,7832
CARERATING,20141112,1345,1350,1320,1349.95,35356
CASTROLIND,20141112,418,421.45,416.1,416.9,150403
CCCL,20141112,5.9,6,5.75,5.9,46208
CCL,20141112,136.35,138.9,135.5,136.3,745794
CEATLTD,20141112,935,1010,935,990.95,1969284
CEBBCO,20141112,19.1,19.5,18.85,18.9,43590
CELEBRITY,20141112,17.5,17.5,16.7,16.8,8035
CELESTIAL,20141112,28.25,30,28.25,28.95,92945
CENTENKA,20141112,155.55,159.85,155.55,157.15,12776
CENTEXT,20141112,2.05,2.05,1.95,2,20634
CENTRALBK,20141112,74.05,75,73.6,74.65,1080191
CENTUM,20141112,557.65,573,551.95,564.8,25884
CENTURYPLY,20141112,137.35,142.5,137.35,139.3,894343
CENTURYTEX,20141112,587,594.9,577,581.05,811979
CERA,20141112,1669.85,1688,1655,1669.7,17595
CEREBRAINT,20141112,10.7,10.85,9.9,10.45,67054
CESC,20141112,688.75,709.6,686,707.3,686982
CGCL,20141112,206.55,211,203.6,209.05,4956
CHAMBLFERT,20141112,68.5,68.85,66.5,66.95,436788
CHEMFALKAL,20141112,107,107.8,102.05,103.45,8006
CHENNPETRO,20141112,93.7,102,93.45,96.65,2640039
CHESLINTEX,20141112,7.85,8.1,7.6,8.1,8411
CHOLAFIN,20141112,491,495,485.75,489.6,18652
CHROMATIC,20141112,4.7,5.7,4.7,5.05,210216
CIGNITITEC,20141112,493,493,485,487.8,40794
CIMMCO,20141112,59,63.4,47.6,53.7,162149
CINELINE,20141112,12.05,12.5,12,12.45,7171
CINEVISTA,20141112,4.25,4.25,3.95,3.95,8914
CIPLA,20141112,639.95,642.8,616,618.3,2128988
CLASSIC,20141112,2,2,2,2,287
CLNINDIA,20141112,879.95,885,868,879.2,13228
CLUTCHAUTO,20141112,26.8,26.8,24.5,25,12393
CMAHENDRA,20141112,17.65,17.65,16.15,17.65,2014765
CMC,20141112,1930.1,1963,1929.95,1953.15,23362
CNOVAPETRO,20141112,17,17,16.5,16.5,135
COALINDIA,20141112,349.1,349.6,344.4,345.9,2513692
COLPAL,20141112,1857,1898,1848,1889.5,137464
COMPUAGE,20141112,173.5,185.7,170,182.3,19991
COMPUSOFT,20141112,11.65,11.85,11.15,11.4,45143
CONCOR,20141112,1335.7,1346,1320.25,1329.35,23217
CONSOFINVT,20141112,50,52.5,50,51.75,1778
CORDSCABLE,20141112,29,29.5,27.5,29,8962
COREEDUTEC,20141112,11.25,11.25,10.45,10.6,148738
COROENGG,20141112,47.9,49,46.7,47.8,4753
COROMANDEL,20141112,323.05,331.7,322.55,327.05,53769
CORPBANK,20141112,333,336.75,327,328.4,95234
COSMOFILMS,20141112,112,114.9,112,112.25,47844
COUNCODOS,20141112,2,2.2,2,2.2,24411
COX&KINGS,20141112,309,317.7,306.25,309.9,993900
CPSEETF,20141112,25.5,25.6,25.29,25.33,330464
CREATIVEYE,20141112,4,4.45,4,4.4,4801
CRISIL,20141112,1922,1970,1855,1894.6,19315
CRMFGETF,20141112,2520,2520,2520,2520,1
CROMPGREAV,20141112,195.5,196.65,191.2,191.75,1936219
CTE,20141112,7.3,7.3,6.65,6.7,2416
CUB,20141112,85.6,85.8,84.6,85.5,926073
CUBEXTUB,20141112,11.05,11.05,11,11,300
CUMMINSIND,20141112,820,838.9,817.1,829.5,226369
CURATECH,20141112,15.4,15.4,15.4,15.4,46
CYBERMEDIA,20141112,8.55,8.55,8.55,8.55,31
CYBERTECH,20141112,58.7,62.4,57.2,58.25,160609
CYIENT,20141112,499,507.5,487.35,504.15,51100
DAAWAT,20141112,120.05,121.95,117,118.65,10678
DABUR,20141112,228.9,235.9,228.15,234.15,1148592
DALMIABHA,20141112,415,451.1,415,442.95,22421
DALMIAREF,20141112,132.05,145,132.05,140,337
DALMIASUG,20141112,22.3,22.9,22.25,22.8,6613
DATAMATICS,20141112,89.8,91.6,87.95,89.2,112213
DBCORP,20141112,353.5,355.8,352.95,354.25,6996
DBREALTY,20141112,70.2,70.75,68.4,69.05,105784
DBSTOCKBRO,20141112,65.25,69.7,65.1,65.2,40602
DCBBANK,20141112,100.5,100.8,97.6,98.4,1077472
DCM,20141112,90,90.5,85.25,86.5,15676
DCMSHRIRAM,20141112,225,231.4,224.4,228.4,57657
DCW,20141112,23.6,23.75,23.05,23.15,659249
DECCANCE,20141112,386.1,386.1,386.1,386.1,15
DECOLIGHT,20141112,1.85,1.95,1.85,1.95,4172542
DEEPAKFERT,20141112,143,145.5,142.2,142.75,77145
DEEPAKNTR,20141112,86.95,89.8,86.95,89.05,78842
DEEPIND,20141112,75.05,79.45,74.35,76.9,82847
DELTACORP,20141112,91.6,96.3,90.85,94.75,3554281
DEN,20141112,158.25,161.1,157.05,157.6,102884
DENABANK,20141112,62.95,63.4,61.9,62.1,953999
DENORA,20141112,156.4,157.3,150.4,150.85,6782
DHAMPURSUG,20141112,47.85,49.8,46.1,47.85,135074
DHANBANK,20141112,47,47,45.1,45.3,1196542
DHANUKA,20141112,530,544,525.4,537,35728
DHARSUGAR,20141112,19.3,19.3,18.15,18.85,16466
DHFL,20141112,398.95,406.85,396.05,401.7,907099
DHUNINV,20141112,119.8,132.7,110.4,118.95,13952
DIAPOWER,20141112,134.2,143.85,134.2,140.4,1080643
DICIND,20141112,419.9,419.9,406.3,409.2,7781
DIGJAM,20141112,8.6,8.6,8.1,8.2,129367
DISHMAN,20141112,162.55,163.7,156,157.4,676345
DISHTV,20141112,58.85,60,58.3,59.6,3788861
DIVISLAB,20141112,1739,1772.65,1721.7,1752.4,249787
DLF,20141112,137,140.85,136.3,140.05,10118707
DLINKINDIA,20141112,141.95,143,138.2,141.3,208213
DOLPHINOFF,20141112,182.4,190.9,181,186.6,437411
DONEAR,20141112,19.5,20.4,19.1,20.15,9862
DPL,20141112,89,91,88.05,89.85,15594
DPSCLTD,20141112,19.9,19.9,19.1,19.15,15091
DQE,20141112,24.2,25.4,24.2,24.7,38615
DRDATSONS,20141112,13.6,14.2,13.5,13.75,525511
DREDGECORP,20141112,432.1,444.95,431.05,433.85,72861
DRREDDY,20141112,3422,3462.2,3419.5,3439.7,178290
DSKULKARNI,20141112,99.75,101,98,99.8,49787
DSSL,20141112,9.75,9.75,9.75,9.75,282
DUNCANSLTD,20141112,25.15,25.75,25,25.35,2704
DWARKESH,20141112,32.3,34.65,31.6,33.1,35775
DYNAMATECH,20141112,1994.95,2060,1990,1997.6,1465
DYNATECH,20141112,2.95,3,2.85,2.9,26370
EASTSILK,20141112,2.5,2.7,2.3,2.6,14437
EASUNREYRL,20141112,60,60,58.25,58.7,38386
ECEIND,20141112,119.6,145,116.7,145,18435
ECLERX,20141112,1300,1301.75,1280.05,1283,42517
EDELWEISS,20141112,57.6,58.4,56.85,57.2,721546
EDL,20141112,36.95,36.95,35.45,35.95,3408
EDUCOMP,20141112,31.3,31.5,30.2,30.4,237673
EICHERMOT,20141112,13130,13278,13010,13151.65,75329
EIDPARRY,20141112,239.95,242.4,230.55,232.85,230148
EIHAHOTELS,20141112,190,192.5,189,192.5,650
EIHOTEL,20141112,103.1,103.85,101.65,103.05,108320
EIMCOELECO,20141112,332.5,347,330.55,347,1443
EKC,20141112,16.3,16.9,15.25,16.8,479403
ELDERPHARM,20141112,179.95,181.6,179.05,179.3,27696
ELECON,20141112,49.65,53.95,49,52.7,941834
ELECTCAST,20141112,21.2,22.1,21.1,21.7,1197762
ELECTHERM,20141112,18.4,19.9,18.4,18.6,395
ELFORGE,20141112,7.55,7.95,7.55,7.9,2104
ELGIEQUIP,20141112,125.5,128,122.5,123.75,12512
ELGIRUBCO,20141112,31.9,31.9,29.7,29.85,4663
EMAMIINFRA,20141112,35.75,36.5,34.55,35,22768
EMAMILTD,20141112,775,789,752.6,779.65,78424
EMCO,20141112,41,43.5,40.5,41.3,219359
EMKAY,20141112,49.3,52.25,49,52.25,5035
EMMBI,20141112,16.9,16.9,15.55,15.85,19915
ENERGYDEV,20141112,18.35,19.3,18.35,18.95,3449
ENGINERSIN,20141112,230.65,238.8,230,232.15,1324759
ENIL,20141112,525,525,512.1,514.55,2940
ENTEGRA,20141112,4.35,4.35,4.35,4.35,380
EON,20141112,44,50.7,44,48.55,256028
ERAINFRA,20141112,9.3,9.6,9.3,9.3,647648
EROSMEDIA,20141112,283,294,283,292.35,328697
ESABINDIA,20141112,615.25,627.95,609,611.25,2439
ESCORTS,20141112,156.2,156.2,152,152.55,940874
ESL,20141112,4.85,5.15,4.75,4.85,710508
ESSAROIL,20141112,120,120.7,118.55,118.95,168071
ESSARPORTS,20141112,100.25,100.25,97.4,99,33589
ESSARSHPNG,20141112,22.8,23,22.6,22.65,31792
ESSDEE,20141112,395,399.15,381.65,384.65,57152
ESSELPACK,20141112,120.05,125.2,120.05,124.5,287555
ESTER,20141112,25.75,27.2,25.75,26.4,36134
EUROCERA,20141112,8,8.45,7.8,7.85,3017
EUROTEXIND,20141112,25.5,26,24.5,25.45,5768
EVEREADY,20141112,150,153.7,143.8,145.4,1104759
EVERESTIND,20141112,287,304.8,284.95,303,123156
EVERONN,20141112,44.8,44.9,41.7,42.6,90980
EXCELCROP,20141112,1113.05,1145,1112,1120.7,3929
EXCELINDUS,20141112,378.85,396,377,381.4,24668
EXCELINFO,20141112,23.9,24.9,23.4,23.7,26254
EXIDEIND,20141112,164.45,165.85,163.15,164.4,1294659
FACT,20141112,34.25,34.4,32.8,32.9,42034
FAGBEARING,20141112,3043.15,3104.9,2990,3024.7,35639
FARMAXIND,20141112,0.85,0.9,0.8,0.9,70464
FCEL,20141112,11.25,11.35,11,11.15,857972
FCSSOFT,20141112,0.4,0.4,0.35,0.35,936043
FDC,20141112,155.1,162.35,155.1,160.45,307742
FEDDERLOYD,20141112,75,81.8,75,80,604986
FEDERALBNK,20141112,147,147.35,144.5,145.3,2032992
FIEMIND,20141112,700,724.6,700,705.6,26445
FILATEX,20141112,30,30.95,27.8,30,5609
FINANTECH,20141112,188.3,196.9,185.4,192,1031969
FINCABLES,20141112,246.05,264.7,246.05,261.8,1116398
FINPIPE,20141112,329,334.9,321.1,323.9,108432
FIRSTWIN,20141112,4.45,4.45,4.05,4.05,2
FLEXITUFF,20141112,245.15,254.85,242.5,249.15,121312
FLFL,20141112,89.5,96.45,89.25,94.8,1706687
FMGOETZE,20141112,339,341,330.25,333.25,6972
FMNL,20141112,11.85,11.85,11.2,11.2,2909
FORTIS,20141112,120,125,119.5,121.85,845043
FOSECOIND,20141112,969,970,946.8,965.1,886
FRL,20141112,107.85,109.8,107.15,107.6,513845
FRLDVR,20141112,54.8,56,53.65,55.7,19547
FSL,20141112,40.15,40.85,39.55,39.8,1225280
GABRIEL,20141112,94.95,97.9,94.95,95.9,853290
GAEL,20141112,56.5,57.75,56.5,56.8,32650
GAIL,20141112,491.6,492,484.5,485.6,1986416
GAL,20141112,38.9,42.5,38.9,39.25,6280
GALLANTT,20141112,24,24.75,23.1,24.45,43226
GALLISPAT,20141112,385.65,386.4,385,385.9,31771
GAMMNINFRA,20141112,17.4,17.65,16.7,16.95,488613
GAMMONIND,20141112,34.4,35.7,34,34.15,574406
GANDHITUBE,20141112,218.2,219.1,211.5,211.5,855
GANESHHOUC,20141112,141.4,144.8,134.4,134.95,50554
GANGOTRI,20141112,2.05,2.15,2,2,1511
GARDENSILK,20141112,37.85,38.35,37.7,37.75,12874
GARWALLROP,20141112,179.95,182,172.1,174.7,24448
GATI,20141112,220,257.7,219.4,254.15,6710881
GAYAPROJ,20141112,157.05,163.65,157.05,159.65,22394
GDL,20141112,310.25,316,308.2,312.75,162803
GEECEE,20141112,40.5,41.25,39,40.8,11947
GEINDSYS,20141112,26,28.7,25.3,27.75,7749
GEMINI,20141112,1.85,2.15,1.8,2,39688
GENESYS,20141112,63.65,65,63.5,64.35,343
GENUSPOWER,20141112,25.2,25.95,25,25.1,60664
GEOJITBNPP,20141112,37.15,37.6,36.75,36.9,137194
GEOMETRIC,20141112,136,136.65,133.1,133.45,159951
GESHIP,20141112,400,401,389,393.35,55965
GHCL,20141112,87.65,90,86.3,87.2,404851
GICHSGFIN,20141112,183,195.9,181.8,193.35,958267
GILLANDERS,20141112,68.5,68.55,66.35,67.1,7812
GILLETTE,20141112,3259,3699,3259,3474.95,49156
GINNIFILA,20141112,13.45,14.2,13.45,13.95,32471
GIPCL,20141112,88.15,88.45,87.1,87.3,47157
GISOLUTION,20141112,3.65,3.65,3.65,3.65,250
GITANJALI,20141112,57.8,61.35,57.8,59.9,1368011
GKB,20141112,54.6,57.95,54.6,56.75,3340
GKWLIMITED,20141112,416.35,439.95,416.35,425,53
GLAXO,20141112,2766.05,2908.6,2766.05,2843.5,57117
GLENMARK,20141112,779.1,779.55,758.65,761.35,495640
GLOBALVECT,20141112,83,85.95,81.05,84.55,8879
GLOBOFFS,20141112,508,515,501.4,510.4,42341
GLOBUSSPR,20141112,75.6,76.25,74.4,74.55,30048
GLODYNE,20141112,3.85,4.1,3.8,4.05,15920
GMBREW,20141112,96,97.85,95.5,95.75,4038
GMDCLTD,20141112,151.1,154.55,151.1,153.5,109217
GMRINFRA,20141112,20.45,20.55,19.95,20.05,11098384
GNFC,20141112,86.35,88.85,86.35,88.1,57523
GOACARBON,20141112,85.75,88.85,85,86.55,50879
GODFRYPHLP,20141112,2980,3050.05,2980,3015.55,6060
GODREJCP,20141112,963.35,977.55,963.3,969.7,70289
GODREJIND,20141112,299.1,306.4,297.25,298.7,664054
GODREJPROP,20141112,256,261,251,251.95,181449
GOKEX,20141112,68.1,75.9,68.1,74.2,218933
GOKUL,20141112,18.5,19.45,18.5,19.35,636
GOLDBEES,20141112,2395,2403.5,2391.05,2393.25,16312
GOLDENTOBC,20141112,42,42.5,40,40.45,42492
GOLDIAM,20141112,28.8,29,28.3,28.8,1540
GOLDINFRA,20141112,13.75,14,13.25,13.55,21193
GOLDSHARE,20141112,2385.2,2397.65,2385.2,2391.95,1377
GOLDTECH,20141112,6.7,7,6.2,6.85,13112
GPIL,20141112,163.45,164.8,155.75,157.15,108095
GPPL,20141112,180.95,183,178.05,178.65,1066424
GRANULES,20141112,747,769,741.2,746.4,150053
GRAPHITE,20141112,90.8,90.8,87.75,88.05,252971
GRASIM,20141112,3639,3660,3500.4,3635.55,73052
GRAVITA,20141112,82.75,86.7,81.65,82.1,144318
GREAVESCOT,20141112,151.2,151.2,143.8,144.3,313460
GREENFIRE,20141112,1.2,1.2,1.05,1.05,20500
GREENPLY,20141112,1152,1192.4,1131.2,1143.3,8853
GREENPOWER,20141112,13.1,14.4,13.1,13.75,270801
GRINDWELL,20141112,516.2,529.3,503.35,518.55,4608
GRUH,20141112,241.15,244,234.35,236.8,220063
GSCLCEMENT,20141112,31.5,31.8,30,30.2,170307
GSFC,20141112,116.75,116.95,113.15,113.6,828843
GSKCONS,20141112,5703.15,5790,5649.95,5718.55,5988
GSPL,20141112,99.75,101.5,98.35,99.1,591934
GSS,20141112,32.8,33.9,31.75,33.2,7113
GTL,20141112,22.4,22.95,21.65,21.9,138814
GTLINFRA,20141112,2.5,2.5,2.25,2.3,3457530
GTNIND,20141112,13.15,13.15,12.5,12.7,1260
GTNTEX,20141112,9.65,10.4,9.65,10.4,10992
GTOFFSHORE,20141112,96.45,96.7,94.6,95,82018
GUFICBIO,20141112,18.35,18.75,17.05,18.15,52194
GUJALKALI,20141112,194.05,196,192.65,193.9,44816
GUJAPOLLO,20141112,118.25,122.95,118,119.8,13032
GUJFLUORO,20141112,769,773.8,754.4,759.75,25134
GUJNRECOKE,20141112,7.35,7.4,7.25,7.25,1849480
GUJNREDVR,20141112,3.7,3.75,3.55,3.65,29462
GUJRATGAS,20141112,480,485.4,475,482.8,32289
GULFCORP,20141112,180.5,180.5,172.4,178.95,45992
GULFOILLUB,20141112,336.25,344.7,327.2,339.55,62580
GVKPIL,20141112,12.6,12.65,12.2,12.3,3586597
HANUNG,20141112,22.2,23.7,22,22.1,24331
HARITASEAT,20141112,178.8,178.8,167.1,170.1,1752
HARRMALAYA,20141112,64.15,64.6,62.4,62.65,68298
HATHWAY,20141112,315.4,324,315.05,319.9,41392
HATSUN,20141112,304.05,309.9,301,308.4,2647
HAVELLS,20141112,303,307.4,300.65,302.5,909272
HBLPOWER,20141112,20,20.9,20,20.3,220124
HBSTOCK,20141112,17.45,17.65,15.65,16.1,23601
HCC,20141112,37.15,37.25,35,35.15,5746056
HCIL,20141112,32.35,33.5,31.8,32,52927
HCL-INSYS,20141112,72.85,75.8,72.85,73.4,1354012
HCLTECH,20141112,1619.8,1619.8,1591.4,1600.5,1029955
HDFC,20141112,1130,1149.5,1128,1142.7,1804098
HDFCBANK,20141112,911,919.9,904.15,911.75,2264666
HDFCMFGETF,20141112,2481.05,2500,2481.05,2488.4,1118
HDIL,20141112,91,92.2,89.35,90.05,10268229
HEG,20141112,305.7,311.9,302.05,303.8,56100
HEIDELBERG,20141112,85.65,87.9,85.65,86,300693
HELIOSMATH,20141112,107.45,110.5,105.45,109.1,405763
HERCULES,20141112,199,201.9,195.05,195.55,58124
HERITGFOOD,20141112,341.25,344.8,334.2,335.55,19632
HEROMOTOCO,20141112,2926,2975,2926,2967.35,777888
HEXATRADEX,20141112,25,26.85,24,25.3,26611
HEXAWARE,20141112,214,214.4,210.4,212.5,1659736
HFCL,20141112,22.85,22.85,21.3,21.5,11254797
HGS,20141112,684,686.9,675,680.1,13169
HIKAL,20141112,730,745.9,706.2,713.4,6577
HIL,20141112,724.85,724.85,696,699.65,12066
HILTON,20141112,22,22.85,21.5,22,5606
HIMATSEIDE,20141112,102.2,102.4,95,95.35,525521
HINDALCO,20141112,151.5,153.65,150.65,151.3,10127123
HINDCOMPOS,20141112,798,815,783,811.85,438
HINDCOPPER,20141112,82,84.3,82,82.95,272444
HINDDORROL,20141112,13.45,13.45,12.9,12.95,38562
HINDMOTORS,20141112,9,9.4,8.9,9.05,257943
HINDNATGLS,20141112,137.9,137.9,131.1,135.95,245
HINDOILEXP,20141112,53.7,54.2,52.6,52.95,758908
HINDPETRO,20141112,581,589.5,576,578.65,1695197
HINDUJAFO,20141112,52.6,53.95,51,52.25,12982
HINDUJAVEN,20141112,319.2,329.4,319.2,325.2,20117
HINDUNILVR,20141112,772,772.9,763.5,770,750579
HINDZINC,20141112,163.3,166.35,162.55,163.5,1083961
HIRECT,20141112,63,65,63,63.8,41343
HITACHIHOM,20141112,659.55,665.05,653,655.35,62260
HITECHGEAR,20141112,220.1,230,220.1,228.4,67580
HITECHPLAS,20141112,106.7,114.9,104.85,111.9,42100
HMT,20141112,37.85,41.65,37.6,39.7,1391577
HMVL,20141112,192,194.75,189.05,191.9,45906
HNGSNGBEES,20141112,2034.9,2055.3,2024.9,2026,78
HOCL,20141112,24.5,25.45,24,24.2,78956
HONAUT,20141112,5694,5740,5650,5722.75,438
HONDAPOWER,20141112,854.85,914.95,850,885.75,29233
HOTELEELA,20141112,21.5,25.85,21.5,25.85,4936104
HOTELRUGBY,20141112,6.45,6.45,6.15,6.15,1020
HOVS,20141112,187.4,190.7,177,180.65,117448
HSIL,20141112,374.05,384.75,374.05,378.55,62486
HTMEDIA,20141112,110.7,111.45,108.1,108.45,1020838
HUBTOWN,20141112,119.2,119.2,111.55,114.3,24331
HYDROS&S,20141112,200.1,218.05,197,218.05,11982
IBIPL,20141112,3.85,4.2,3.85,4.05,4502513
IBPOW,20141112,12.2,12.45,12,12.35,1075778
IBREALEST,20141112,79.1,81,78.5,79.75,9476482
IBSEC,20141112,25.25,25.25,24.85,24.95,203461
IBULHSGFIN,20141112,445.9,465,445.85,463.1,659666
IBWSL,20141112,16.95,16.95,16.25,16.6,70275
ICICIBANK,20141112,1693.2,1714.95,1693.2,1707.95,1913322
ICIL,20141112,226.9,256.7,223.5,241.1,362776
ICNX100,20141112,86,86,84.1,84.5,397
ICRA,20141112,2844.95,2844.95,2689.9,2743,1323
ICSA,20141112,4.1,4.15,4.05,4.05,23394
IDBI,20141112,72.7,72.85,71.15,71.7,2134497
IDBIGOLD,20141112,2467.05,2523.85,2467.05,2475.55,137
IDEA,20141112,166.4,167.65,164.05,164.6,1597196
IDFC,20141112,154.65,159.65,154.65,157,9742956
IFBAGRO,20141112,368,374.85,362.25,367.25,21537
IFBIND,20141112,422,437.4,420.2,422.65,105308
IFCI,20141112,39.9,40.5,38.95,39.3,18498027
IFGLREFRAC,20141112,177,177,170.15,170.65,23936
IGARASHI,20141112,304,308.65,296.05,297.55,61037
IGL,20141112,438,442.05,427,430.45,913768
IGOLD,20141112,2459,2460.95,2430,2444,569
IGPL,20141112,74,77.75,67.65,70.15,119358
IIFL,20141112,179.95,185,175.05,177.4,158452
IIFLNIFTY,20141112,860,860.65,853.25,855.67,343
IITL,20141112,83,83,80,81.05,86
IL&FSENGG,20141112,61.7,64.9,61.7,62.1,71454
IL&FSTRANS,20141112,199.95,199.95,187.5,188.85,293757
IMFA,20141112,232.6,232.95,224.95,227.65,2911
IMPAL,20141112,679.95,765,676.35,716.5,18662
IMPEXFERRO,20141112,3.65,3.65,3.5,3.55,45235
INDBANK,20141112,6.55,6.55,6,6.35,42340
INDHOTEL,20141112,107,108.2,105.1,106.5,1364995
INDIACEM,20141112,110.1,112.6,107.7,108.4,4988514
INDIAGLYCO,20141112,120.7,124.7,120.7,121.75,62588
INDIANB,20141112,182,185,176.2,177.35,193745
INDIANCARD,20141112,124.45,126,123,124.1,392
INDIANHUME,20141112,302.75,305,292.55,297.65,10715
INDLMETER,20141112,36.35,39.95,36.35,39,575
INDNIPPON,20141112,471.1,486,468.45,475.45,22954
INDOCO,20141112,314.7,316.9,305.7,309.7,52920
INDORAMA,20141112,23.4,23.9,23.25,23.5,40158
INDOSOLAR,20141112,7.05,7.1,6.65,6.75,273970
INDOTECH,20141112,188,206.9,188,204.3,21977
INDOTHAI,20141112,15.8,16,15.55,16,452
INDOWIND,20141112,4.45,4.6,4.4,4.45,34529
INDRAMEDCO,20141112,53.1,54.1,51.25,51.85,114191
INDSWFTLAB,20141112,32.55,33.3,32.1,32.3,56210
INDSWFTLTD,20141112,7.65,8.25,7.65,7.95,6234
INDTERRAIN,20141112,427,448,411.1,417.05,18959
INDUSFILA,20141112,3.95,3.95,3.95,3.95,5
INDUSINDBK,20141112,725,729,720.25,727.65,1022775
INFINITE,20141112,186.5,191.9,185.1,189.7,86246
INFODRIVE,20141112,4.3,4.3,3.75,3.85,6652
INFOMEDIA,20141112,3.25,3.65,2.8,3.6,332544
INFRABEES,20141112,335,335.95,326.5,327.32,2236
INFRATEL,20141112,287.65,297.45,282.35,290.45,1009582
INFY,20141112,4121,4150.7,4097.1,4106,674112
INGERRAND,20141112,880,899,863.7,868.15,37019
INGVYSYABK,20141112,707,732.9,707,728.2,432598
INIFTY,20141112,84.05,85.85,84.05,85.3,641
INNOIND,20141112,17.2,17.8,17,17.6,1151
INOXLEISUR,20141112,188.05,192.7,188.05,191.3,217164
INSECTICID,20141112,820.45,835,815.1,817.65,19798
INTEGRA,20141112,3,3,3,3,5250
INVENTURE,20141112,11.25,11.8,11.1,11.2,8175
IOB,20141112,58.8,59.7,58.1,58.4,1445544
IOC,20141112,377.1,380,361,362.3,1733752
IOLCP,20141112,60.9,66.6,60.55,66.6,306522
IPAPPM,20141112,289.75,304,288,298.1,111165
IPCALAB,20141112,668.1,671.6,655,659.1,373056
IPRINGLTD,20141112,72.25,81,72.05,79.45,9443
IRB,20141112,274,275.6,268.5,269.2,2569566
ISENSEX,20141112,280,280,280,280,191
ISFT,20141112,51.65,54.6,51.65,53.6,14761
ISMTLTD,20141112,22.5,24.6,22.5,24.6,101393
ITC,20141112,364.25,370,364.15,369.5,4430801
ITDCEM,20141112,409.9,431.8,405,414.85,6508
ITI,20141112,28.8,30.3,28.7,28.95,538841
IVC,20141112,19.9,20.2,19.5,19.7,197345
IVP,20141112,57.95,58.35,56.05,58,6711
IVRCLINFRA,20141112,19.85,19.85,18.65,18.8,1614676
J&KBANK,20141112,140,141.8,136.05,138.15,630645
JAGRAN,20141112,133.55,135.8,130.35,135.3,214428
JAGSNPHARM,20141112,29.4,30.75,29.15,30.15,78039
JAIBALAJI,20141112,16.1,17.2,16.1,16.75,1855
JAICORPLTD,20141112,91.7,92.9,90.25,90.7,427597
JAIHINDPRO,20141112,21,21.5,19.6,19.6,1136
JAINSTUDIO,20141112,6.35,6.35,6.35,6.35,1000
JAMNAAUTO,20141112,160.1,164.4,152.15,160.85,43663
JAYAGROGN,20141112,135.3,138.05,131.3,133.5,10643
JAYBARMARU,20141112,160.9,166,160.65,163.85,17406
JAYNECOIND,20141112,11.75,12.75,11.65,12.55,261518
JAYSREETEA,20141112,93,96.1,93,94,53180
JBCHEPHARM,20141112,221.85,225.95,219.1,223.1,105948
JBFIND,20141112,148.45,152.85,147.25,150.2,47542
JBMA,20141112,299.1,299.1,290,299.1,29208
JCTEL,20141112,0.65,0.7,0.65,0.65,34597
JENSONICOL,20141112,4.55,4.7,4.4,4.4,55041
JETAIRWAYS,20141112,262.95,272.4,260.65,264.3,1282366
JHS,20141112,8.2,8.7,8.05,8.6,11463
JIKIND,20141112,1.05,1.05,1.05,1.05,4208
JINDALPHOT,20141112,196,202,194,197.25,4893
JINDALPOLY,20141112,314.9,331.9,313,321.35,628858
JINDALSAW,20141112,89.85,90.95,85.6,86.15,8346808
JINDALSTEL,20141112,155.6,157,150.5,153.3,5935718
JINDCOT,20141112,13.9,15.3,13.6,14.75,385733
JINDRILL,20141112,221.15,223.5,215.05,217.85,10333
JINDWORLD,20141112,114.15,114.15,112.5,113.85,148
JISLDVREQS,20141112,57,58.4,55.65,55.85,34488
JISLJALEQS,20141112,88.1,89.2,85,85.35,5698931
JKCEMENT,20141112,627,635,621.1,631.65,30750
JKIL,20141112,346,364,320.25,335.25,308945
JKLAKSHMI,20141112,405,408.35,390.15,391.7,291034
JKPAPER,20141112,30.95,31.15,30.4,30.9,57232
JKTYRE,20141112,509.35,537.9,508.35,523.1,2403831
JMCPROJECT,20141112,163.05,171,162.75,165.65,49081
JMFINANCIL,20141112,45.5,47.2,45,45.55,1225803
JMTAUTOLTD,20141112,120.3,124.9,120.3,123.8,1435
JOCIL,20141112,137,137,132.65,136,7347
JPASSOCIAT,20141112,33.7,33.8,32.8,33.1,30187961
JPINFRATEC,20141112,23.7,23.9,23.2,23.35,1179625
JPOLYINVST,20141112,117.2,119,112,115.05,7687
JPPOWER,20141112,14.5,14.65,14,14.15,7502288
JSL,20141112,33,33.65,32.55,32.75,130302
JSWENERGY,20141112,78.2,79.95,77.8,78.25,1886528
JSWHL,20141112,932.7,1010,932.7,971.5,179000
JSWSTEEL,20141112,1241,1249.95,1221.2,1224.85,622516
JUBILANT,20141112,138.2,140.25,135.7,137.1,188968
JUBLFOOD,20141112,1317,1367.35,1305,1343.35,327183
JUBLINDS,20141112,79,79,75.2,78.55,5258
JUNIORBEES,20141112,181.2,183.9,180.95,182.96,12146
JUSTDIAL,20141112,1519.65,1524.9,1494.25,1500.9,227824
JVLAGRO,20141112,18.6,19.3,18.45,18.7,104287
JYOTHYLAB,20141112,246.9,246.9,238,239.75,421092
JYOTISTRUC,20141112,42,42.1,40.7,40.95,578748
KABRAEXTRU,20141112,78.85,80.25,76,76.4,9854
KAJARIACER,20141112,590.6,601,590.6,598.6,21355
KAKATCEM,20141112,108.5,109.7,108.05,109,1392
KALINDEE,20141112,112.65,114.95,110.75,112.2,393461
KALPATPOWR,20141112,171.15,172.95,168,170,158447
KALYANIFRG,20141112,257,257,248,248,122
KAMATHOTEL,20141112,85,85,76.9,78.55,1175
KANANIIND,20141112,9.1,9.5,9,9.05,3758
KANORICHEM,20141112,42.15,42.4,40.5,41.35,17394
KANSAINER,20141112,1902,1920,1895,1899.2,2519
KARMAENG,20141112,18.3,18.8,17.05,17.3,2487
KARURKCP,20141112,54,59,51.05,57.4,6588
KARURVYSYA,20141112,526.1,541.85,526.1,536.4,129845
KAUSHALYA,20141112,7,7,6.5,6.6,24064
KAVVERITEL,20141112,18.35,18.35,16.7,16.7,5078
KBIL,20141112,3690,3800,3650.05,3800,401
KCP,20141112,53.25,53.35,52,53.1,53978
KCPSUGIND,20141112,19.8,20.2,19.8,19.95,43505
KEC,20141112,99.9,102.35,99,99.45,399907
KECL,20141112,34.1,35,34,34.05,10421
KEI,20141112,44.25,45.2,42.9,43.35,177847
KEMROCK,20141112,37,37,35.1,35.65,17657
KERNEX,20141112,64,66,62.25,65.4,49085
KESARENT,20141112,28.1,28.1,28.1,28.1,100
KESORAMIND,20141112,123,126.8,120.1,120.7,359991
KGL,20141112,1.25,1.3,1.25,1.25,478640
KHAITANELE,20141112,59.05,62.9,59.05,62.8,443
KHANDSE,20141112,16.5,17.9,16.5,17.5,501
KICL,20141112,1264.95,1349,1264.95,1292,2855
KIL,20141112,58,58.8,54.3,55,120776
KILITCH,20141112,26.5,27.1,25.6,26.05,3633
KIRIINDUS,20141112,118.95,121.5,118.1,119.1,53593
KIRLOSBROS,20141112,243.7,243.7,239,241.65,4634
KIRLOSENG,20141112,257.45,260,256,258.05,7979
KIRLOSIND,20141112,625,625,575,606.9,737
KITEX,20141112,537,571.9,530.45,554.75,334309
KKCL,20141112,1660.05,1711.9,1660,1704.45,2745
KLRF,20141112,26.1,27,25.95,25.95,918
KMSUGAR,20141112,3.75,3.75,3.6,3.65,17191
KNRCON,20141112,275,289.9,274.4,284.3,18644
KOHINOOR,20141112,49,49.7,48.1,48.45,24883
KOKUYOCMLN,20141112,60,62.5,58.85,60.4,44063
KOLTEPATIL,20141112,201,206.5,200.05,201.45,303862
KOPRAN,20141112,67.05,69,65.95,66.55,886599
KOTAKBANK,20141112,1111.5,1133,1104.25,1126.35,898096
KOTAKGOLD,20141112,2395.1,2405.8,2390,2398,2409
KOTAKNIFTY,20141112,850,853,847,847.74,3477
KOTAKPSUBK,20141112,402.4,410,401,405.4,7812
KOTARISUG,20141112,9,9.4,8.6,8.95,18764
KOTHARIPET,20141112,13.4,13.4,12.4,12.8,10509
KOTHARIPRO,20141112,245,250,243.5,243.95,5353
KOVAI,20141112,502,510,485.65,492.1,1071
KPIT,20141112,164.75,165.2,164.05,164.75,322585
KPRMILL,20141112,310,312.9,302.95,304.85,30028
KRBL,20141112,101,101.25,97.4,99.45,152650
KRISHNAENG,20141112,0.65,0.65,0.65,0.65,5
KRITIIND,20141112,10.95,11.3,10.6,11.2,6530
KSBPUMPS,20141112,575.5,608.95,575.5,599.7,42686
KSCL,20141112,930,940,892.25,901.25,134500
KSE,20141112,399.8,400,384,399,384
KSERASERA,20141112,13.1,13.25,13,13.15,2975909
KSK,20141112,74.5,75.75,74,75,44492
KSL,20141112,171,173.4,168.1,170.1,154927
KTIL,20141112,408.4,419.95,406.5,411.75,3403
KTKBANK,20141112,138.45,140.3,136,137,5296810
KWALITY,20141112,50,50.8,49.05,49.3,338226
L&TFH,20141112,72.5,75,71.6,73.65,13610045
LAKPRE,20141112,49.1,49.95,46.4,49.15,2505
LAKSHMIEFL,20141112,15.2,17.5,14.55,17.4,283284
LAKSHMIFIN,20141112,24.9,24.9,24.9,24.9,70
LAKSHMIMIL,20141112,2094.8,2232.8,2094.8,2218.45,130
LAKSHVILAS,20141112,80.7,84.4,80.7,84.1,3893749
LANCOIN,20141112,75,77.5,74.65,75.5,277768
LAOPALA,20141112,453,474.9,453,463.75,121474
LAXMIMACH,20141112,4041,4155.8,4041,4129.75,4345
LCCINFOTEC,20141112,0.35,0.35,0.35,0.35,1000
LGBBROSLTD,20141112,702.85,723,702.85,715.35,37430
LGBFORGE,20141112,4.05,4.2,4.05,4.15,86716
LIBERTSHOE,20141112,278.15,285,276.7,279.25,106169
LICHSGFIN,20141112,398.5,415,397.1,411.95,6043479
LINDEINDIA,20141112,421,436,414.35,432,16942
LIQUIDBEES,20141112,1000,1000.01,999.99,999.99,219030
LITL,20141112,7.2,7.2,7,7,3502056
LLOYDELENG,20141112,150.8,153.95,145.75,147.2,248540
LML,20141112,8.9,9.05,8.6,8.85,207375
LOGIXMICRO,20141112,19.2,20.2,18.1,20,53609
LOKESHMACH,20141112,39,45.95,38.8,45.5,103942
LOTUSEYE,20141112,9.6,10,9.2,9.9,5376
LOVABLE,20141112,437.5,451,423.4,427.65,1147699
LPDC,20141112,5.3,5.55,5.3,5.35,28981
LT,20141112,1641,1644,1608.3,1613.5,1291987
LUMAXAUTO,20141112,39.95,40.55,37.5,40.55,11131
LUMAXIND,20141112,405,410,387,390.15,46984
LUMAXTECH,20141112,272.25,274.9,263.1,265.1,14674
LUPIN,20141112,1437.35,1438.4,1417.8,1422.9,320608
LYKALABS,20141112,24,25.8,24,24.4,402383
LYPSAGEMS,20141112,70.8,72,68,69.35,22725
M&M,20141112,1268,1272.4,1248.4,1253.6,1149005
M&MFIN,20141112,311,342,309.45,333.2,4809799
M100,20141112,12.5,12.75,12.37,12.68,40210
M50,20141112,79.71,80.5,79.6,79.73,1968
MAANALU,20141112,34,35,33.1,34,741
MADHAV,20141112,40.5,42,40.4,40.9,14411
MADHUCON,20141112,37.6,38.4,36.6,37.3,27447
MADRASFERT,20141112,19.4,19.4,18.05,18.15,84764
MAGMA,20141112,113.75,115.7,112.3,112.8,89855
MAGNUM,20141112,4.45,4.45,4.45,4.45,4036
MAHABANK,20141112,46,46.25,45.05,45.15,372328
MAHINDCIE,20141112,213.6,214.5,208,208.55,81213
MAHINDUGIN,20141112,529.95,533.7,517.2,519.55,13219
MAHLIFE,20141112,510,527.6,510,513.1,11079
MAHSCOOTER,20141112,930,940,910.15,933.3,2656
MAHSEAMLES,20141112,329,342,326.45,339,335544
MAITHANALL,20141112,223.9,224.85,213,216.45,17678
MAKE,20141112,638.9,647.1,600,609.3,128316
MALUPAPER,20141112,11.6,12.55,11.6,12.55,1017
MANAKSIA,20141112,106.75,106.8,103.15,105.1,80840
MANALIPETC,20141112,16.75,18.1,16.75,17.8,2297255
MANAPPURAM,20141112,34.45,35.1,34.25,34.8,2973285
MANDHANA,20141112,255,273,252,263.35,48042
MANGALAM,20141112,20.4,21.25,19.25,19.75,3046
MANGCHEFER,20141112,85.5,86.8,82.05,82.9,34606
MANGLMCEM,20141112,300.25,301.8,299.05,300.05,88360
MANGTIMBER,20141112,11,13.1,11,13.1,6080
MANINDS,20141112,68.3,72.9,68.3,72.45,421493
MANINFRA,20141112,25.25,25.75,24.75,24.8,243495
MANJUSHREE,20141112,442,442.1,442,442.1,29790
MANUGRAPH,20141112,35.5,37.95,34.65,36.85,42999
MARALOVER,20141112,23,24.5,22.1,22.95,43457
MARG,20141112,14.7,15.5,14.7,14.7,105540
MARICO,20141112,336,336.85,326,328.9,1204203
MARKSANS,20141112,62.5,63.75,62.1,62.65,2433058
MARUTI,20141112,3329,3371.3,3310,3359.75,261098
MASTEK,20141112,278.5,295.45,276.8,285.9,745625
MAWANASUG,20141112,12.2,12.7,12.2,12.2,4202
MAX,20141112,424.7,442.8,423.8,437.9,717844
MAXWELL,20141112,34,38.8,33.8,38.2,2037967
MAYURUNIQ,20141112,436.3,447,420.4,424.15,133306
MBECL,20141112,87.5,89.65,86.35,87.5,34201
MBLINFRA,20141112,366.9,371.7,357.15,366.45,18156
MCDHOLDING,20141112,33,33,31.35,32.1,9972
MCDOWELL-N,20141112,2648,2735,2643,2724.5,269378
MCLEODRUSS,20141112,249.9,254.6,248.8,249.55,378088
MCX,20141112,861.4,872.9,854,859.7,298903
MEGASOFT,20141112,8.25,8.3,7.9,7.95,11013
MEGH,20141112,29.5,30.65,28.1,30.05,3775583
MELSTAR,20141112,9.45,9.45,8.9,8.9,280
MERCATOR,20141112,27.3,27.95,27,27.1,218539
MERCK,20141112,824.15,833.95,820.1,822.8,10980
METKORE,20141112,10,10.95,9.25,10.4,74395
MGOLD,20141112,2481.65,2500,2462.5,2467.45,177
MHRIL,20141112,283.4,284.95,279.5,280.45,47013
MIC,20141112,5.05,5.05,4.45,5.05,473142
MICROSEC,20141112,91.5,92,82.05,84.45,58014
MINDACORP,20141112,540,567,540,567,121
MINDAIND,20141112,612.4,654.95,600.1,628.15,453188
MINDTREE,20141112,1099,1120.4,1095,1116.25,131583
MIRCELECTR,20141112,9.2,9.8,8.9,9.05,231777
MIRZAINT,20141112,42.45,43.9,42.1,43.25,872881
MMFL,20141112,507.2,526.9,501.1,503.85,111348
MMTC,20141112,67.25,69.3,67.25,68,648947
MMWL,20141112,7.65,7.65,6.65,7.3,109088
MOHITIND,20141112,37.5,37.9,33.8,34.45,25914
MOIL,20141112,313.9,315,306.6,309.5,116079
MONNETISPA,20141112,85,85.7,83.6,84.3,97983
MONSANTO,20141112,2890,2935,2880.3,2887.5,15162
MORARJEE,20141112,50.5,50.5,48.5,49.45,5880
MOREPENLAB,20141112,13.25,13.65,13.1,13.35,776776
MOSERBAER,20141112,8,8.2,7.8,7.95,610615
MOTHERSUMI,20141112,420.7,432.45,419.4,428.7,3034413
MOTILALOFS,20141112,221.65,230.5,221.65,230,24067
MOTOGENFIN,20141112,39,39,38,38,869
MPHASIS,20141112,396.15,401.9,396.15,398.25,36106
MPSLTD,20141112,735,737.55,725.5,727.9,8074
MRF,20141112,32675,33390,32145.35,32286.1,31378
MRO-TEK,20141112,10.25,10.9,10.2,10.65,21963
MRPL,20141112,62.2,62.7,61.6,61.85,618145
MSPL,20141112,19.2,20.2,18.6,19.15,92747
MTEDUCARE,20141112,137.95,138,133.5,134.9,60403
MTNL,20141112,30.5,30.85,29.85,30.1,1385342
MUDRA,20141112,12.9,13.15,12.75,12.75,16972
MUKANDENGG,20141112,38.45,40,37.8,39,37456
MUKANDLTD,20141112,49.45,51.5,47.25,49.25,281523
MUKTAARTS,20141112,31.5,32.25,30.5,30.85,2300
MUNJALAU,20141112,115.05,120.8,115.05,117.5,64556
MUNJALSHOW,20141112,229.95,233,225.1,229.45,37354
MURLIIND,20141112,7,7,6.75,7,3500
MURUDCERA,20141112,23.1,23.9,22.85,23.2,27620
MUTHOOTFIN,20141112,195,196,194.5,195,226888
MVL,20141112,0.95,0.95,0.9,0.95,296911
MYSOREBANK,20141112,526.55,535,521.85,523.55,9207
N100,20141112,259.45,259.45,253.5,257,1314
NAGAROIL,20141112,4.8,4.8,4.55,4.6,137278
NAGREEKCAP,20141112,21.1,23.5,21.1,23.5,200
NAGREEKEXP,20141112,30,30,30,30,960
NAHARCAP,20141112,89,89,85.75,88.7,12372
NAHARINDUS,20141112,64.7,65.4,63.35,65.35,21928
NAHARPOLY,20141112,27,28.8,27,28.5,6606
NAHARSPING,20141112,113,113.4,108.25,110.85,55593
NAKODA,20141112,3.05,3.05,3.05,3.05,29898
NATCOPHARM,20141112,1413.95,1455,1405.25,1445.85,40250
NATHBIOGEN,20141112,143.1,145,141.55,142.85,17277
NATIONALUM,20141112,59.2,60.65,58.5,58.6,1394542
NATNLSTEEL,20141112,22.5,23,22.5,22.5,7539
NAUKRI,20141112,945,960,930.1,935.45,141985
NAVINFLUOR,20141112,595.15,598.8,585,587.5,4228
NAVNETEDUL,20141112,99.6,101.3,97.9,98.9,74558
NBCC,20141112,848.5,848.9,824.05,832.05,392406
NBVENTURES,20141112,218,218.75,212.65,215.8,70800
NCC,20141112,56.9,58.3,56.15,56.5,3515589
NCLIND,20141112,38.2,42.1,38.2,40.3,26845
NCOPPER,20141112,1.8,1.95,1.8,1.95,11511
NDL,20141112,47.4,50.5,46.05,48.3,206378
NDTV,20141112,109,113.1,107,108.15,183256
NECLIFE,20141112,41.25,42.2,40.15,40.5,779619
NEHAINT,20141112,11.4,13.5,11.1,12.65,109264
NELCAST,20141112,38.55,40.5,37.5,38.8,119604
NELCO,20141112,100,108.8,98.1,107.1,1777001
NEOCORP,20141112,33.1,33.6,31.45,31.9,85779
NEPCMICON,20141112,3.45,3.65,3.45,3.45,24400
NESCO,20141112,1250.6,1262,1238.8,1242.05,1740
NESTLEIND,20141112,6491,6491,6305.85,6327.5,18033
NET4,20141112,4.2,4.55,4.15,4.35,4761
NETWORK18,20141112,58,58.75,56.3,56.65,472055
NEULANDLAB,20141112,428,459.2,428,442.4,27178
NEXTMEDIA,20141112,8.9,9,8.5,8.5,18987
NEYVELILIG,20141112,90,90.6,86.6,86.9,236186
NFL,20141112,37.05,37.4,35.85,36.1,329572
NGCT,20141112,1.65,1.7,1.55,1.55,22001
NHPC,20141112,21,21.1,20.7,20.8,3913228
NIBL,20141112,23.45,26.5,23.45,25.1,57811
NICCO,20141112,0.75,0.8,0.7,0.7,2308
NIFTYBEES,20141112,846.5,854,846.31,848.22,51821
NIITLTD,20141112,50.5,53.6,49.9,52.4,1272571
NIITTECH,20141112,382.05,396.5,382.05,391.2,64803
NILKAMAL,20141112,326.4,327.2,322,323.95,33145
NIPPOBATRY,20141112,797,810,770,800.1,3529
NITCO,20141112,30.05,31.75,29.9,29.9,98715
NITESHEST,20141112,13.8,14.4,13.15,13.75,217580
NITINFIRE,20141112,57,57.05,55.5,55.9,755855
NITINSPIN,20141112,26.4,30.2,26.4,28.95,672795
NMDC,20141112,156.9,157.4,153.9,156.05,3899469
NOCIL,20141112,48,49.4,46.2,46.45,5337777
NOIDATOLL,20141112,35.95,35.95,35.5,35.55,208057
NOL,20141112,47.05,50,47,49,661
NORBTEAEXP,20141112,5.7,5.7,5.65,5.7,6461
NRBBEARING,20141112,142.95,142.95,137.5,138.35,214027
NSIL,20141112,859.4,860,832,837.2,536
NTPC,20141112,145.65,146.25,141.95,142.2,4114289
NUCLEUS,20141112,212.8,217.5,212.5,213.5,50266
NUTEK,20141112,0.65,0.7,0.65,0.65,75147
OBEROIRLTY,20141112,246.9,247.05,238.25,240.25,153925
OCL,20141112,307.15,310.25,305.2,306.1,5741
OFSS,20141112,3318,3338,3212.25,3236.85,37672
OIL,20141112,610,618.65,590.25,597.5,682008
OILCOUNTUB,20141112,40,42.25,39.9,40.25,55360
OISL,20141112,24.1,24.7,23.55,23.7,19130
OMAXAUTO,20141112,56.5,58.5,53.55,54.2,25411
OMAXE,20141112,132.5,133.3,131.75,132.05,387837
OMKARCHEM,20141112,143,152,143,148.95,98828
OMMETALS,20141112,26.55,27.75,26.55,27.1,86326
OMNITECH,20141112,11.05,11.55,10.7,10.85,4645
ONELIFECAP,20141112,175.5,186,174.6,175.45,192486
ONGC,20141112,395.45,398.45,392.55,393.65,3006484
ONMOBILE,20141112,49.5,52.9,49.45,51.1,1782448
ONWARDTEC,20141112,52.2,53.25,50.5,52.65,9258
OPTOCIRCUI,20141112,24.7,24.9,22.8,23.15,4153646
ORBITCORP,20141112,17.45,17.6,16.9,17.05,470977
ORBTEXP,20141112,337.05,339.3,330.25,334.35,8581
ORCHIDCHEM,20141112,76.75,77.5,75.2,75.5,446830
ORIENTABRA,20141112,23.3,23.9,22.7,22.75,88125
ORIENTALTL,20141112,2.7,2.7,2.7,2.7,250
ORIENTBANK,20141112,298.8,302.7,292.35,293.65,1844870
ORIENTBELL,20141112,109.25,110.7,103.55,104.35,13696
ORIENTCEM,20141112,138.25,140.7,138,139.3,91680
ORIENTHOT,20141112,23.15,23.8,22.7,23.1,18232
ORIENTLTD,20141112,105,111.1,104,110,4206
ORIENTPPR,20141112,29.95,29.95,28.75,29.7,278597
ORIENTREF,20141112,103.3,104.9,101.3,102.65,51293
ORISSAMINE,20141112,3442.85,3442.85,3355,3367.9,1377
OSWALMIN,20141112,19.25,21.25,19.25,21.25,30
OUDHSUG,20141112,20,20.9,20,20.5,825
PAEL,20141112,11.35,12.25,11.35,11.6,5313
PAGEIND,20141112,9700,9862.2,9630,9685.45,20043
PALRED,20141112,23.15,23.95,20.85,20.85,264363
PANACEABIO,20141112,159,162.9,157.55,159.95,38479
PANAMAPET,20141112,63.5,64.8,62,62.35,5678
PANASONIC,20141112,267.85,267.85,260.45,261.45,1355
PANCARBON,20141112,254.7,272.8,254.7,265.35,12917
PANCHSHEEL,20141112,28.55,33.4,28.55,33,1870
PANORAMUNI,20141112,13.2,13.65,13,13.65,11323
PAPERPROD,20141112,184.9,187.35,182.5,184.2,28112
PARABDRUGS,20141112,14.25,14.5,13.75,13.95,55721
PARACABLES,20141112,2.8,2.95,2.7,2.95,76946
PARAPRINT,20141112,0.75,0.85,0.75,0.85,5000
PARASPETRO,20141112,0.3,0.35,0.3,0.35,82379
PARRYSUGAR,20141112,21.85,23.05,21.5,22.5,528
PARSVNATH,20141112,19.1,20,18.85,19.25,396667
PATELENG,20141112,117.1,119.25,114.1,114.6,2190894
PATINTLOG,20141112,85.75,101.3,84.05,101.3,1408388
PATSPINLTD,20141112,9.6,9.8,9,9.6,12005
PBAINFRA,20141112,19,21.8,18.05,21,5339
PCJEWELLER,20141112,247.5,252,240.35,243.8,482436
PDPL,20141112,28.5,28.7,27.65,28.1,19744
PDSMFL,20141112,149,149,142.25,143.5,2695
PDUMJEPULP,20141112,15.7,15.85,15.4,15.75,6716
PEARLPOLY,20141112,15.2,16,15.2,15.45,680
PEL,20141112,815,863.85,805.8,842.8,209026
PENIND,20141112,60.8,61.5,59,60.1,2522769
PENINLAND,20141112,33.6,34.25,33.2,33.75,88594
PERIATEA,20141112,137.85,137.85,137.85,137.85,2
PERSISTENT,20141112,1291.25,1326,1291.25,1306.3,69086
PETRONENGG,20141112,157.4,159.15,134.6,146.75,27849
PETRONET,20141112,200.4,202.25,196,201.2,1112166
PFC,20141112,275.25,284,272.45,282.75,3486915
PFIZER,20141112,1660,1675.95,1644.1,1652.6,9716
PFOCUS,20141112,49.1,49.2,48.85,49,115733
PFRL,20141112,121.65,124.5,121.4,122.05,7382
PFS,20141112,55.15,57.15,55.15,56.25,2192438
PGEL,20141112,90,93.95,88,93.4,11657
PGHH,20141112,5735.05,5848,5630,5678.75,5847
PGIL,20141112,228,230.95,221.95,223,26600
PHILIPCARB,20141112,119.7,120.6,115.35,117.05,1791473
PHOENIXLL,20141112,132.35,134.75,128.1,128.95,74806
PHOENIXLTD,20141112,385,387.9,380,382.45,120585
PIDILITIND,20141112,409.9,409.9,404.15,407.3,138547
PIIND,20141112,457.9,464,440.9,447.15,107408
PILANIINV,20141112,1473,1473.95,1450,1469.95,135
PILIND,20141112,19.8,20.4,19.6,20.05,55089
PIONDIST,20141112,34.1,37.3,33.8,37.3,31300
PIONEEREMB,20141112,16.7,16.7,16.45,16.7,21049
PIPAVAVDOC,20141112,39.55,40,39,39.15,545719
PIRPHYTO,20141112,37.5,37.5,36,36.5,14149
PITTILAM,20141112,58.6,60,58.5,58.95,3058
PLASTIBLEN,20141112,300,302.5,293,296.25,24752
PLETHICO,20141112,40,41.2,39.7,40.4,262098
PNB,20141112,955,971.5,947.8,953.65,1266363
PNBGILTS,20141112,27.2,27.4,26.75,26.95,322999
PNC,20141112,16.6,18,15.55,16.5,9159
POCHIRAJU,20141112,44.75,45.85,41.45,41.85,325724
POLARIS,20141112,212.5,218,206.45,208.1,769937
POLYMED,20141112,875,907.65,874.95,901.1,28044
POLYPLEX,20141112,265.3,273.8,262.1,263.6,298309
PONDYOXIDE,20141112,56.2,56.75,52,52.75,74870
PONNIERODE,20141112,165,172,165,170.3,283
POWERGRID,20141112,146.95,147.6,142.05,142.95,3548949
PPAP,20141112,125,135,125,127.55,22082
PRADIP,20141112,2.65,2.65,2.55,2.55,50195
PRAENG,20141112,10.6,10.6,9.9,10.05,66898
PRAJIND,20141112,71.35,71.9,68.8,69.25,580167
PRAKASH,20141112,59,59.4,57.15,57.35,219356
PRAKASHCON,20141112,2.8,2.8,2.6,2.6,110982
PRAKASHSTL,20141112,123,142.95,123,136.4,64472
PRATIBHA,20141112,54.45,58.6,53.6,58.1,1331301
PRECOT,20141112,66.25,68,66.25,68,270
PRECWIRE,20141112,139.6,141.1,137.1,138,18869
PREMIER,20141112,62.75,64.3,61.05,61.45,9245
PRESSMN,20141112,23,23.05,22.1,22.4,7208
PRESTIGE,20141112,257,258,244.1,245.4,352436
PRICOL,20141112,51.55,52.25,49.5,50.35,330775
PRIMESECU,20141112,6.8,6.8,6.1,6.55,42333
PRISMCEM,20141112,77.45,77.6,73.35,75.1,517087
PRITHVI,20141112,3.9,4.05,3.8,4,46197
PRITHVISOF,20141112,25,25,23,23.2,664
PROVOGE,20141112,8.65,8.65,7.9,8,156204
PROZONINTU,20141112,18.8,19.1,18.5,18.9,11712
PSB,20141112,66,66.5,63,63.6,777914
PSL,20141112,18.45,19,17.9,18.05,121271
PSUBNKBEES,20141112,414.15,425,414.15,421.82,1785
PTC,20141112,93.1,94.1,91.8,92.5,1175378
PTL,20141112,44,45.85,43.1,43.65,11499
PUNJABCHEM,20141112,115.05,115.85,110.35,112.05,2687
PUNJLLOYD,20141112,39.25,39.65,38.25,38.45,751578
PURVA,20141112,94.3,99.55,94.3,98.4,197297
PVP,20141112,9.3,9.5,9,9.15,266793
PVR,20141112,723,725.3,711,719.05,43062
QGOLDHALF,20141112,1209.95,1219.95,1197.05,1208.1,608
QNIFTY,20141112,877.7,879.9,877.7,879.3,19
QUINTEGRA,20141112,1.3,1.3,1.3,1.3,5249
RADAAN,20141112,1,1,1,1,1
RADICO,20141112,88.4,88.8,84.8,85.05,486048
RAIN,20141112,51,52.15,50.15,50.55,265797
RAINBOWPAP,20141112,77,77.95,76.45,77.2,48726
RAIREKMOH,20141112,111.95,127.85,111.95,125.5,35461
RAJESHEXPO,20141112,162,167.5,152.95,162,290602
RAJOIL,20141112,1.8,1.8,1.7,1.75,62871
RAJPALAYAM,20141112,338.15,342,336.55,336.8,149
RAJRAYON,20141112,0.5,0.5,0.45,0.45,16717
RAJSREESUG,20141112,24.75,25.2,24.05,25,3211
RAJTV,20141112,122.25,123.35,121.6,122.3,317472
RAJVIR,20141112,67.15,76.65,67.15,74.7,1293
RALLIS,20141112,223.75,229.8,223.5,227.65,238537
RAMANEWS,20141112,7.95,7.95,7.65,7.8,15440
RAMCOCEM,20141112,342.2,355.9,341,342.7,82804
RAMCOIND,20141112,88.7,88.7,83.5,85.15,236529
RAMCOSYS,20141112,442,450,426,429.75,26605
RAMKY,20141112,57.45,61.95,55.6,57.4,59592
RAMSARUP,20141112,2.05,2.1,2.05,2.1,1850
RANASUG,20141112,3.2,3.4,3.05,3.3,103556
RANBAXY,20141112,685.8,687,659,672.25,1073624
RANEENGINE,20141112,526.95,528,520,528,438
RANEHOLDIN,20141112,576,588,571.1,575.3,2382
RASOYPR,20141112,7.45,7.45,6.95,7,3368930
RATNAMANI,20141112,604.9,619,601.05,611.75,46612
RAYMOND,20141112,451,470.9,451,462.5,376657
RBL,20141112,272.7,281.25,268.3,278.75,7955
RCF,20141112,67.7,67.7,65.8,66.2,1658441
RCOM,20141112,107.95,108.95,106.1,106.9,3796906
RECLTD,20141112,299.3,307.4,298.1,302.8,2878328
REDINGTON,20141112,104.35,105.95,102.25,103.05,1066420
REFEX,20141112,7.6,7.6,6.65,6.65,2808
REIAGROLTD,20141112,2.6,2.6,2.45,2.45,1778529
REISIXTEN,20141112,0.35,0.35,0.35,0.35,274363
RELAXO,20141112,517.4,527.8,517.4,522.2,32719
RELBANK,20141112,1892.2,1892.2,1850,1865.04,188
RELCAPITAL,20141112,476,486.2,471.25,477.6,3818040
RELCNX100,20141112,93.9,95.8,85.25,85.35,103
RELCONS,20141112,40.25,40.25,34.01,36,374
RELDIVOPP,20141112,23,23,22,22,1102
RELGOLD,20141112,2330.05,2345.8,2310.6,2313.8,20134
RELIANCE,20141112,981.95,983,968.7,974.05,2122642
RELIGARE,20141112,331.95,335.15,322.3,325.15,55714
RELIGAREGO,20141112,2489.95,2489.95,2460,2460,9
RELINFRA,20141112,645.5,648.4,632.35,636.7,1749766
REMSONSIND,20141112,35.25,37.7,34,36.5,702
RENUKA,20141112,17.35,17.95,17.05,17.55,5789526
REPCOHOME,20141112,543.85,545,533.3,535.4,54016
REPRO,20141112,241.1,241.15,233.95,234.4,5021
RESPONIND,20141112,95,98,92.55,97.05,73416
REVATHI,20141112,361.95,361.95,320,330,1928
RICOAUTO,20141112,42.5,44.1,42.3,42.7,613625
RIIL,20141112,538.7,543.9,532,533.3,211212
RJL,20141112,60,72.2,60,65.5,77727
RKDL,20141112,6.2,6.2,6.1,6.1,1115
RKFORGE,20141112,284.9,285.9,280.25,283,8401
RMCL,20141112,36.2,38.6,35.8,36.35,28348
RML,20141112,500,500,475,479.65,2534
RMMIL,20141112,1.55,1.65,1.55,1.55,61144
ROHITFERRO,20141112,10.05,10.25,10,10.05,61669
ROHLTD,20141112,42.5,43.4,42,42.3,3466
ROLTA,20141112,110.4,112.5,107.25,108,1996736
ROSSELLIND,20141112,72.9,73.2,72.05,72.5,1440
RPGLIFE,20141112,96.55,99.75,96.3,97.75,24913
RPOWER,20141112,76.2,76.4,74.2,74.5,6131189
RPPINFRA,20141112,130.05,131,125.45,127.1,16511
RSSOFTWARE,20141112,634,639.35,613.35,619,148630
RSWM,20141112,189,195.8,189,193.7,101940
RSYSTEMS,20141112,63.6,63.6,60.65,61.1,23238
RUBYMILLS,20141112,282.9,288,280,286.95,2187
RUCHINFRA,20141112,12.95,13,12.6,12.6,3760
RUCHIRA,20141112,23.9,24.25,22.9,22.95,14515
RUCHISOYA,20141112,41,42.3,40.35,40.75,1149513
RUPA,20141112,234.05,238.9,232,234.85,3967
RUSHIL,20141112,43.5,45.35,43.5,43.95,25495
SABERORGAN,20141112,190,190,182.9,189.5,13335
SABTN,20141112,150.95,155,150.1,152.2,17165
SADBHAV,20141112,245.6,259.45,245.6,255.05,225233
SAGCEM,20141112,327.9,327.9,310,317.4,3951
SAHPETRO,20141112,29,29.2,27.3,27.65,33578
SAIL,20141112,82.85,83,80.45,81,3590404
SAKHTISUG,20141112,16.35,19,16.25,17.8,107590
SAKSOFT,20141112,138.05,149.95,137,147.85,1186
SAKTHIFIN,20141112,18.9,19.35,18.15,18.5,8814
SAKUMA,20141112,23.05,23.25,23.05,23.25,418
SALONACOT,20141112,25,25,25,25,600
SALORAINTL,20141112,43,47.4,42.25,44.3,1172
SALSTEEL,20141112,2.4,2.65,2.4,2.45,31997
SAMTEL,20141112,1.9,2.05,1.8,2.05,5738
SANDESH,20141112,454.55,499.5,454,474.7,14309
SANGAMIND,20141112,83,85,82,83.95,32487
SANGHIIND,20141112,57.1,58,56.4,56.9,69947
SANGHVIFOR,20141112,39,40.95,38.25,40.45,11166
SANGHVIMOV,20141112,171,171.9,169.25,170.9,10152
SANOFI,20141112,3500,3580,3401,3465.25,9693
SANWARIA,20141112,8.65,8.7,8.3,8.35,46440
SARDAEN,20141112,215.7,221.6,212.25,215.35,26515
SAREGAMA,20141112,171.5,177.95,171.5,174.9,9040
SARLAPOLY,20141112,455,460,430.1,443.25,3309
SASKEN,20141112,239.05,247.9,239.05,245.95,133001
SATHAISPAT,20141112,45,45,42.45,42.95,1217
SAVERA,20141112,46,47.85,45.5,45.5,3650
SAYAJIHOTL,20141112,126.5,126.5,126.5,126.5,200
SBBJ,20141112,559,571.35,556,557.45,13924
SBIGETS,20141112,2451.25,2468.8,2426.1,2433,10015
SBIN,20141112,2753,2771.5,2735.55,2746.05,1623323
SBT,20141112,444.8,452.65,439,445.85,105755
SCHNEIDER,20141112,148.95,149.95,145.1,146.35,40948
SCI,20141112,63.8,65.2,63.3,63.7,1063766
SDBL,20141112,218.5,222.45,217.85,221.45,20796
SEAMECLTD,20141112,128.85,132.7,128.85,130.05,20001
SEINV,20141112,304.65,305,301.9,302,10515
SELAN,20141112,452.1,463.5,445,448.05,48908
SELMCL,20141112,4.55,4.6,4.4,4.4,173014
SEPOWER,20141112,4.55,5.65,4.55,5.5,1117
SERVALL,20141112,3.45,3.45,3.15,3.15,445
SESHAPAPER,20141112,232.5,232.5,221.25,222.9,332
SEZAL,20141112,6,6,5.8,5.8,20
SFCL,20141112,71,75,71,72.1,13094
SGFL,20141112,2.2,2.35,2.2,2.35,1918
SGJHL,20141112,27.65,28.05,26.5,26.8,82055
SGL,20141112,1.65,1.65,1.65,1.65,760
SHAHALLOYS,20141112,7.1,7.2,7.1,7.15,1250
SHAKTIPUMP,20141112,242.85,258.5,237.1,253.8,215869
SHALPAINTS,20141112,163.4,163.4,155.55,157.4,275433
SHANTIGEAR,20141112,124.9,124.95,123.35,124.2,58128
SHARDACROP,20141112,290.2,304.5,290.05,297.75,941300
SHARIABEES,20141112,181.01,185.4,181.01,185.4,71
SHARONBIO,20141112,64.5,66.9,63.85,66,781569
SHASUNPHAR,20141112,198.5,209.7,198.5,208.1,583875
SHEMAROO,20141112,165.45,170.5,162.6,166.05,153740
SHILPAMED,20141112,568.9,574.95,556,561.2,13067
SHILPI,20141112,55.7,55.7,55.7,55.7,25302
SHIRPUR-G,20141112,98.6,105,97,98.8,22808
SHIV-VANI,20141112,8.65,8.7,8.55,8.6,130307
SHIVAMAUTO,20141112,69.45,71.4,67.5,68.65,57039
SHIVTEX,20141112,37.6,38.45,37,38.2,5986
SHLAKSHMI,20141112,4.65,4.65,4.5,4.5,6741
SHOPERSTOP,20141112,485.1,496.9,482,485.2,78318
SHREECEM,20141112,9100,9290,9100,9197.15,16050
SHREERAMA,20141112,6.3,6.45,6.15,6.15,14330
SHRENUJ,20141112,55.75,56,54.15,54.5,53149
SHREYANIND,20141112,33.1,34.3,33.1,34.05,294
SHREYAS,20141112,100.35,100.35,100.35,100.35,8660
SHRIASTER,20141112,7.7,8.5,7.4,7.6,12652
SHRIRAMCIT,20141112,1723.9,1747.95,1704.55,1729.85,14987
SHRIRAMEPC,20141112,44.95,44.95,40.2,41.6,360442
SHYAMTEL,20141112,35,35,33.05,33.15,9620
SICAGEN,20141112,16.4,16.85,16.2,16.35,17213
SICAL,20141112,149.15,149.15,138.6,149.05,249241
SIEMENS,20141112,870.3,904.8,870.3,882.5,567161
SIGNETIND,20141112,148,148,134.55,134.55,55261
SIL,20141112,16.3,16.8,16.3,16.75,6600
SILINV,20141112,80,85.15,76,80.15,688
SIMBHSUGAR,20141112,13.55,14.35,13.55,14.15,4311
SIMPLEX,20141112,57.85,57.9,53.65,54.75,15486
SIMPLEXCAS,20141112,45,45,45,45,30
SIMPLEXINF,20141112,284.8,284.8,276,276.3,15488
SINTEX,20141112,98.4,98.75,95.6,96.55,4005163
SIRPAPER,20141112,18.8,18.8,16.85,18.05,17072
SITASHREE,20141112,11.3,11.3,10.95,11.1,7338
SITICABLE,20141112,25.35,25.6,25.05,25.4,694464
SIYSIL,20141112,818.95,832.5,805.15,819.75,11136
SJVN,20141112,24.4,24.4,23.8,23.9,855376
SKFINDIA,20141112,1325,1378,1325,1349.25,34703
SKIL,20141112,37.5,37.5,35.8,35.8,50608
SKMEGGPROD,20141112,107.4,108.6,106,108.6,160428
SKSMICRO,20141112,367.95,373.7,361.5,366.5,2812950
SKUMARSYNF,20141112,5,5,4.6,4.7,862521
SMARTLINK,20141112,84.85,86.1,83,83.5,52296
SMLISUZU,20141112,948,989,936,950.65,43421
SMPL,20141112,4.45,4.45,4.45,4.45,64117
SMSPHARMA,20141112,491,491,436.3,454.2,57760
SNOWMAN,20141112,98.55,106.5,98.5,105.15,4588970
SOBHA,20141112,470.2,480.5,470.2,474.8,166151
SOFTTECHGR,20141112,2.2,2.2,2.2,2.2,250
SOLARINDS,20141112,2500,2622,2461.1,2550.95,6166
SOMANYCERA,20141112,309.15,315.95,309.15,312.2,5430
SOMATEX,20141112,3.4,4.05,3.4,3.85,1238
SONASTEER,20141112,62.6,62.6,60,60.3,179918
SONATSOFTW,20141112,145.25,149.5,143,144.15,233075
SOTL,20141112,694,702.5,688,693.6,1543
SOUISPAT,20141112,0.35,0.35,0.3,0.3,12664954
SOUTHBANK,20141112,28.2,28.55,28,28.05,1681629
SPARC,20141112,195.1,196.15,189.05,190.85,242240
SPECIALITY,20141112,174.65,185.8,174.65,177.95,105001
SPENTEX,20141112,5.4,6.3,5.4,5.45,18087
SPIC,20141112,25.45,26.5,25.3,25.65,676123
SPICEMOBI,20141112,27.45,27.45,25,27.3,50726
SPLIL,20141112,9.85,10.4,9.75,10.3,2031
SPMLINFRA,20141112,81,82.7,78,79.3,10279
SPYL,20141112,1.8,1.8,1.65,1.65,11479
SQSBFSI,20141112,586.2,604,561.15,590.85,8756
SREINFRA,20141112,45,45.7,44.3,44.55,411136
SRF,20141112,814.1,826.7,799.15,803.2,163371
SRGINFOTEC,20141112,0.35,0.4,0.35,0.35,22000
SRHHYPOLTD,20141112,52.7,60.95,52.7,58.2,6008
SRICHAMUND,20141112,21.3,21.3,19.3,19.3,112
SRSLTD,20141112,27,28.1,26.5,27.7,265302
SRTRANSFIN,20141112,1020.15,1052.25,1011,1039.2,1303179
SSLT,20141112,244.1,247.9,239,241.75,2986169
SSWL,20141112,292.5,297,292.5,293.35,6678
STAR,20141112,686.6,695.95,683,691.15,200640
STARPAPER,20141112,14.9,15.65,11.75,14.05,192561
STCINDIA,20141112,202.5,207.95,202.5,204.15,105595
STEL,20141112,28.75,29.7,28.55,29.65,20344
STERLINBIO,20141112,8.3,8.7,7.9,8.1,240775
STERTOOLS,20141112,360.35,365,360,361.5,2107
STOREONE,20141112,40,40.9,37.8,38.15,15111
STRTECH,20141112,73.4,73.55,71.5,72,486261
STYABS,20141112,648.85,651.35,633.75,643.5,10044
SUBEX,20141112,9.4,11.25,9.2,11.25,2241926
SUBROS,20141112,71.8,72.05,70,70.05,53357
SUDAR,20141112,43.15,43.5,41.85,42.3,66994
SUDARSCHEM,20141112,89,92,89,90.5,23042
SUJANATWR,20141112,19.65,19.65,19.3,19.65,193793
SUJANAUNI,20141112,2.95,3,2.65,2.8,2179636
SUMEETINDS,20141112,15,15.3,14.75,14.9,23389
SUMMITSEC,20141112,285,308,285,295.35,21414
SUNCLAYLTD,20141112,1560.1,1604,1560.1,1595.45,995
SUNDARAM,20141112,1.75,1.85,1.75,1.75,477827
SUNDARMFIN,20141112,1319,1324,1289.15,1316.45,14265
SUNDRMBRAK,20141112,308.55,324.55,302,307.2,5419
SUNDRMFAST,20141112,178.8,181.25,174,176.4,135743
SUNFLAG,20141112,31,31.45,29.1,29.5,536042
SUNILHITEC,20141112,183.85,186.5,177.5,178.3,69915
SUNPHARMA,20141112,921.25,924.85,890.1,906.05,1547850
SUNTECK,20141112,303.5,304,292,299.85,23245
SUNTV,20141112,324.8,329,323.75,327.85,554566
SUPER,20141112,311,311,277.3,302.25,854
SUPERHOUSE,20141112,263.1,274,230,259.4,15625
SUPERSPIN,20141112,6.9,7,6.85,7,9400
SUPPETRO,20141112,78,78,76.6,76.95,10480
SUPRAJIT,20141112,121.55,123,118.5,120,27322
SUPREMEIND,20141112,600.9,600.9,582.1,590.55,50644
SUPREMEINF,20141112,321.1,321.1,310.05,319.9,6288
SUPREMETEX,20141112,21.55,21.55,21.55,21.55,40696
SURANACORP,20141112,16,16.7,15.1,16.7,93
SURANAT&P,20141112,46.4,46.4,42,43,10513
SURANAVEL,20141112,98.9,98.9,96.1,97.35,13638
SURYAJYOTI,20141112,9.8,10.3,9.5,9.9,5953
SURYALAXMI,20141112,109.1,111,106.2,107.6,2875
SURYAROSNI,20141112,95.85,98.45,95.8,96.45,72040
SUTLEJTEX,20141112,343.8,349.9,340,347.65,4969
SUVEN,20141112,231,231,225,227.15,586591
SUZLON,20141112,14.1,14.25,13.7,13.75,9207956
SWANENERGY,20141112,55.55,55.6,55.1,55.3,431489
SWARAJENG,20141112,953.3,975,953.3,970.35,3925
SWELECTES,20141112,429.45,434.95,411.05,414.9,6692
SYMPHONY,20141112,1910,1928,1850,1860.4,8984
SYNCOM,20141112,9.1,9.15,8.7,9.15,569281
SYNDIBANK,20141112,131.45,132.55,127.4,128.2,2434374
TAINWALCHM,20141112,32,33.5,32,33.35,1443
TAJGVK,20141112,98,100,95.75,96.35,66212
TAKE,20141112,41.1,42.95,40.7,41.2,82202
TALBROAUTO,20141112,102.15,105,102.15,103.25,19701
TALWALKARS,20141112,252,259.1,239.5,251.6,333837
TANFACIND,20141112,15.55,15.95,15.55,15.95,830
TANLA,20141112,17.4,17.7,16.5,16.85,472743
TANTIACONS,20141112,22.25,24.9,21.95,24.05,7137
TARAJEWELS,20141112,93,95.25,93,93.65,5243
TARAPUR,20141112,7.9,8.1,7.65,7.95,5740
TARMAT,20141112,28.7,30,27,30,8728
TATACHEM,20141112,420.9,424.5,417.3,419.25,812174
TATACOFFEE,20141112,923,926.5,915.2,917.5,30480
TATACOMM,20141112,439.85,441,434.1,435.45,559974
TATAELXSI,20141112,621,627,618.1,620.75,210336
TATAGLOBAL,20141112,158.85,158.85,155.3,155.85,1887415
TATAINVEST,20141112,578,584,575,575.6,27632
TATAMETALI,20141112,161.05,163.7,156.65,157.6,626018
TATAMOTORS,20141112,523.4,536.9,521.9,531.85,3579289
TATAMTRDVR,20141112,321.55,331.1,321.55,326.75,1400154
TATAPOWER,20141112,94,94.2,90.7,91.05,4158776
TATASPONGE,20141112,709,717.5,693.2,697.8,363066
TATASTEEL,20141112,480,482.7,465.65,468.35,6348599
TBZ,20141112,158.1,164.4,158.1,159.7,88526
TCI,20141112,245.25,282,242.7,277.65,1183123
TCIDEVELOP,20141112,289.95,300,284.25,293.8,485
TCIFINANCE,20141112,37.25,43.1,36.25,42.95,190589
TCS,20141112,2580,2611,2575,2591.75,660291
TDPOWERSYS,20141112,392.3,400,386,390.2,8782
TECHIN,20141112,7.45,8.15,7.45,7.6,3608
TECHM,20141112,2616,2657,2611.05,2620.45,537043
TECHNO,20141112,308.65,308.65,293,300.7,66807
TECHNOFAB,20141112,145.2,152.4,145.2,148.6,4234
TECPRO,20141112,17.1,17.1,17.1,17.1,18255
TEXINFRA,20141112,47,47,44.6,44.95,228095
TEXMOPIPES,20141112,16.55,17,16.4,16.55,82599
TEXRAIL,20141112,110.5,112.25,109.5,112,5086009
TFCILTD,20141112,51.4,51.7,49.05,49.3,291267
TFL,20141112,6.9,7,6.9,7,317
TGBHOTELS,20141112,58.6,58.65,56,57.35,1490
THANGAMAYL,20141112,172,189,170,181.1,14324
THEBYKE,20141112,161.05,162.55,161.05,161.4,129720
THEMISMED,20141112,145.1,148.8,145.1,148.8,1924
THERMAX,20141112,1017,1044,1014,1031.75,61082
THIRUSUGAR,20141112,42.9,46.8,42.9,45.95,15027
THOMASCOOK,20141112,178.65,181.9,176,179.9,235937
THOMASCOTT,20141112,9.7,9.7,9,9,549
TI,20141112,34.65,35.6,34.35,34.85,688145
TIDEWATER,20141112,15400,15440,14846.6,15163,1337
TIIL,20141112,185.5,192.8,185.5,187.75,12903
TIJARIA,20141112,3.5,3.5,3.5,3.5,2000
TIL,20141112,350.95,361.65,346.1,353.05,20057
TIMBOR,20141112,5.95,6,5.5,5.8,12639
TIMESGTY,20141112,27.05,32.9,27,28.65,1447
TIMETECHNO,20141112,48.45,48.55,47.5,47.8,104788
TIMKEN,20141112,412.5,422,408,409.85,447001
TINPLATE,20141112,73.65,75.1,73.3,73.55,122158
TIPSINDLTD,20141112,55,56.9,52.85,55.35,3410
TIRUMALCHM,20141112,110.6,114.6,106,106.85,41250
TITAN,20141112,374,379.5,371.25,378.45,1924734
TNPETRO,20141112,13.2,13.4,12.85,13.1,86492
TNPL,20141112,141.95,148.6,140.75,146.2,226558
TNTELE,20141112,4.85,4.85,4.85,4.85,1
TODAYS,20141112,2.95,2.95,2.75,2.75,201
TOKYOPLAST,20141112,40.15,41.9,37.35,38.9,20370
TORNTPHARM,20141112,945,976,930,964.75,63685
TORNTPOWER,20141112,154.5,157.95,152.8,153.35,196819
TREEHOUSE,20141112,433.55,440,433.55,437.6,39831
TRENT,20141112,1399.35,1435,1366.15,1404.8,31767
TRF,20141112,352,364,352,358.1,132553
TRICOM,20141112,1.15,1.25,1.15,1.2,2002
TRIDENT,20141112,32,32.3,31,31.2,263631
TRIGYN,20141112,44.5,48.1,44.5,46.5,103897
TRIL,20141112,160.9,166.85,160.9,163.25,4979
TRITURBINE,20141112,93,93.45,90.8,91.05,40021
TRIVENI,20141112,22.8,24.9,22.1,24.35,383379
TTKHEALTH,20141112,765,815,765,777.35,55244
TTKPRESTIG,20141112,3840,3899.95,3785.05,3809.3,19272
TTL,20141112,49.8,49.8,46.55,47.25,275745
TTML,20141112,9.65,9.8,9.4,9.45,1665802
TUBEINVEST,20141112,348,352,343.1,345.1,95779
TULSI,20141112,5.2,5.5,5.05,5.15,80463
TV18BRDCST,20141112,29.5,29.5,29.05,29.15,1496137
TVSELECT,20141112,41.5,42.85,41.3,41.8,8524
TVSMOTOR,20141112,249.6,254.3,248.05,250.8,1755762
TVSSRICHAK,20141112,1391,1575,1390,1538,106034
TVTODAY,20141112,215,218.65,205.8,207,685450
TWILITAKA,20141112,4.6,4.6,4.6,4.6,1915
TWL,20141112,278.3,313.5,275,302.45,747947
UBHOLDINGS,20141112,24.7,25.4,24.55,24.75,286021
UBL,20141112,693,699.7,682.35,687.35,91915
UCALFUEL,20141112,124,125,115.25,116.85,673349
UCOBANK,20141112,87.1,88.7,86.3,86.9,3028283
UFLEX,20141112,164.9,177.7,163,172,3235419
UGARSUGAR,20141112,10,10,9.8,9.9,21030
UJAAS,20141112,25.15,25.35,22.65,22.8,1345745
ULTRACEMCO,20141112,2660,2669,2620,2624.6,125209
UMESLTD,20141112,4.3,4.7,3.9,4.15,22390
UNICHEMLAB,20141112,225.7,235,225.7,228.05,70531
UNIENTER,20141112,28.5,30.15,28,29.8,16930
UNIONBANK,20141112,220.3,223.85,218.15,220.8,4514959
UNIPLY,20141112,8.1,8.9,8,8.9,12174
UNITECH,20141112,21.85,21.85,20.9,21.05,56576494
UNITEDBNK,20141112,44.6,45.4,43.85,44.1,388786
UNITEDTEA,20141112,220,224,220,224,221
UNITY,20141112,24.9,25.45,24.2,24.45,84637
UNIVCABLES,20141112,55.2,56,55.2,55.2,5891
UPERGANGES,20141112,36.7,39.7,33.05,36.35,4636
UPL,20141112,330.3,351.2,329,348.4,2766350
USHAMART,20141112,30,33,29.55,32.9,1368284
USHERAGRO,20141112,59.1,62,59.1,61,736748
UTTAMSTL,20141112,71.7,73,71.7,72.15,64845
UTTAMSUGAR,20141112,16.35,16.95,16.35,16.95,857
UTTAMVALUE,20141112,7.5,7.8,7.3,7.5,161545
V2RETAIL,20141112,38,38,38,38,34098
VADILALIND,20141112,221.25,225.7,219.5,222.4,5791
VAIBHAVGBL,20141112,756.85,756.85,740,742.65,15804
VAKRANGEE,20141112,126.55,134.5,126.55,133.25,686474
VALECHAENG,20141112,68,68.15,65.5,66.3,37900
VALUEIND,20141112,11.6,12.95,11.15,12.4,44736
VARDHACRLC,20141112,22,22.75,21.8,22.45,92314
VARDMNPOLY,20141112,46,49.7,44.85,46.9,6381
VARUNSHIP,20141112,7.25,7.45,7.2,7.4,131647
VASCONEQ,20141112,28.05,29.5,27.2,28.25,47972
VASWANI,20141112,3.95,3.95,3.25,3.7,3551
VENKEYS,20141112,484.9,484.9,452,455.3,187142
VENUSREM,20141112,264.45,270,260.85,261.65,125628
VESUVIUS,20141112,690,690,680,683.65,2529
VGUARD,20141112,908,918.55,908,910.1,25191
VHL,20141112,745,779,735.2,745.55,2253
VICEROY,20141112,18.1,19.9,18.05,18.85,409202
VIDEOIND,20141112,169,172.2,168.4,169,138849
VIJAYABANK,20141112,51.2,51.4,50.05,50.25,644409
VIJSHAN,20141112,13.85,14.1,13.85,13.9,4550
VIKASGLOB,20141112,16.1,16.8,14.5,16.6,627476
VIMALOIL,20141112,206.65,208.6,201.5,205.8,6582
VIMTALABS,20141112,92.2,92.5,89.1,89.7,35349
VINATIORGA,20141112,411,440,411,438.2,20355
VINDHYATEL,20141112,464,503.1,464,493.95,1788
VINYLINDIA,20141112,62.1,64.05,59.6,59.9,62054
VIPIND,20141112,111.5,114.9,111.5,113.3,612452
VIPUL,20141112,37.5,39.8,36.6,39.55,166287
VISAKAIND,20141112,123,131.6,122.2,129.3,87298
VISASTEEL,20141112,20.45,20.45,19.45,19.55,16466
VISESHINFO,20141112,0.15,0.15,0.1,0.15,2267339
VIVIDHA,20141112,657,657,616,640.4,7465
VIVIMEDLAB,20141112,392,397.05,384.15,386.8,12237
VKSPL,20141112,0.3,0.3,0.25,0.25,10314071
VLSFINANCE,20141112,28.25,32.5,28.1,30.8,262336
VMART,20141112,530,541,525,529.75,1633
VOLTAMP,20141112,689,689,679.5,680.2,1851
VOLTAS,20141112,256.25,260.95,252.1,255.2,2027167
VSSL,20141112,32,33.75,31.5,32.45,9300
VSTIND,20141112,1835,1845,1810.15,1832.95,9947
VSTTILLERS,20141112,1480,1480,1432.25,1458.9,6463
VTL,20141112,429.75,430.45,425.6,427.75,25941
VTMLTD,20141112,23.25,23.5,22.4,23.05,2262
WABAG,20141112,1582,1600,1576.4,1590.95,18796
WABCOINDIA,20141112,3820.05,3949,3816.15,3911.05,22162
WALCHANNAG,20141112,145,147,138.75,141.2,148708
WANBURY,20141112,47,48.3,45.3,46.05,14279
WEBELSOLAR,20141112,18.75,18.8,18.5,18.8,300300
WEIZFOREX,20141112,222.9,228,207.15,213.65,7019
WEIZMANIND,20141112,10.2,12.95,10.05,11.9,1667
WELCORP,20141112,74.95,74.95,72.8,73.15,140067
WELENTRP,20141112,289.85,289.85,289.85,289.85,843
WELINV,20141112,32.3,36.95,32.3,35.15,316
WELPROJ,20141112,31.9,32.2,31.5,32.2,21454
WELSPUNIND,20141112,357.65,368.9,352,363.4,86959
WENDT,20141112,1624,1629,1612,1613.9,107
WHEELS,20141112,1004.35,1045.6,991.5,997.15,24011
WHIRLPOOL,20141112,525,541,521.2,532.85,88649
WILLAMAGOR,20141112,61.1,62.5,58.6,60,12039
WINDMACHIN,20141112,29.35,31.3,29.35,30.15,5890
WINSOME,20141112,1.9,1.95,1.85,1.85,45218
WINSOMEDJ,20141112,1.4,1.45,1.3,1.35,151691
WIPRO,20141112,554,561.05,552.8,556.05,1848271
WOCKPHARMA,20141112,825.1,825.85,810.1,813.9,681587
WONDERLA,20141112,307,309.35,304,305,153648
WSI,20141112,14.4,15.85,13.45,15,961
WSTCSTPAPR,20141112,62.5,62.7,60.3,60.65,185653
WYETH,20141112,1130,1149.5,1116.55,1120.3,4474
XCHANGING,20141112,40.35,43.1,40.35,42.2,6412
XLENERGY,20141112,3,3.7,3,3.25,5349
XPROINDIA,20141112,39,40.4,39,39,7682
YESBANK,20141112,679,704.7,678.1,700.65,3454820
ZANDUREALT,20141112,2322,2345,2240,2250,15659
ZEEL,20141112,374.95,378.2,368.15,371.4,2651460
ZEELEARN,20141112,34.1,35,33.65,34.55,132003
ZEEMEDIA,20141112,23,23.3,22.25,22.4,1211447
ZENITHBIR,20141112,1.1,1.25,1.1,1.15,53050
ZENITHCOMP,20141112,5.1,5.25,5.1,5.25,860
ZENITHEXPO,20141112,59,59,59,59,58
ZENITHINFO,20141112,2.7,2.75,2.6,2.75,9365
ZENSARTECH,20141112,602,612,595,596.55,22255
ZICOM,20141112,134.4,140.9,132.9,135.35,244635
ZODIACLOTH,20141112,387,387,378,381,79
ZODJRDMKJ,20141112,35.2,37,35.2,35.65,529
ZUARI,20141112,285.1,293.6,284.75,286.65,13241
ZUARIGLOB,20141112,99.8,102,98.25,98.6,9628
ZYDUSWELL,20141112,639.5,645,636,641.6,19727
ZYLOG,20141112,8.3,8.5,8,8.1,247324
NSENIFTY,20141112,8378.90,8415.05,8370.50,8383.30,125243330,0
NIFTYJUNIOR,20141112,18090.75,18274.45,18090.75,18228.55,91650744,0
BANKNIFTY,20141112,17461.45,17635.90,17453.45,17587.05,27093290,0
NSE100,20141112,8330.80,8371.55,8329.70,8344.05,216894074,0
NSEMIDCAP,20141112,12121.40,12229.25,12121.40,12167.35,279732061,0
NSEIT,20141112,11428.40,11508.75,11406.75,11421.30,10451577,0
NSE500,20141112,6767.80,6801.95,6767.80,6777.60,724121340,0
NSEDEFTY,20141112,-,-,-,4724.93,-,0
MIDCAP50,20141112,3354.60,3384.90,3349.15,3366.15,248654141,0
VIX,20141112,14.80,14.80,12.59,14.44,0,0
20MICRONS,20141113,30.5,30.85,30.5,30.75,46513
3IINFOTECH,20141113,8.5,8.55,7.9,8.2,2530706
3MINDIA,20141113,6310,6725,6222.55,6522.25,2036
8KMILES,20141113,502.1,575,480,552.5,451414
A2ZMES,20141113,25.35,25.65,23.45,23.45,434429
AARTIDRUGS,20141113,773.95,784,762.5,776,10645
AARTIIND,20141113,300,304,295.15,295.8,24698
AARVEEDEN,20141113,47.45,48.6,47.3,47.75,14980
ABAN,20141113,631,637.95,603,612.9,943730
ABB,20141113,1105,1120,1088.5,1093.1,32849
ABBOTINDIA,20141113,3399.2,3439.7,3325.05,3341.5,10269
ABCIL,20141113,241.55,252.65,241.35,246.5,16322
ABGSHIP,20141113,241.9,241.9,235,235.4,83779
ABIRLANUVO,20141113,1836,1916.15,1799,1817.85,349909
ACC,20141113,1517.2,1518.7,1496.95,1501.95,289670
ACCELYA,20141113,827.05,877.6,827.05,856.45,44204
ACE,20141113,36.45,40.6,35.05,40.05,1982125
ACROPETAL,20141113,4,4.05,3.9,4,17518
ADANIENT,20141113,481.3,487.25,474.95,481.4,1320077
ADANIPORTS,20141113,302.1,304.9,291.3,294.25,2585938
ADANIPOWER,20141113,46.65,46.75,44.9,45.15,2936393
ADFFOODS,20141113,65.85,66.4,60.8,61.45,389950
ADHUNIK,20141113,35.25,35.9,34.4,35.05,25241
ADORWELD,20141113,234,239,229.05,231.15,7149
ADSL,20141113,20.4,20.9,19.7,19.95,22262
ADVANIHOTR,20141113,72.6,74,70,70,12481
ADVANTA,20141113,331.45,331.95,324,330.9,24291
AEGISCHEM,20141113,369.7,396.8,362.5,388.8,131695
AFL,20141113,93,93,87.05,87.55,15273
AFTEK,20141113,4.6,4.85,4.6,4.65,79139
AGARIND,20141113,95.1,108.5,95.1,97.85,18439
AGCNET,20141113,96.05,97,87.65,89.1,59673
AGRITECH,20141113,8.4,8.4,7.6,7.6,2488
AGRODUTCH,20141113,3.1,3.1,2.85,2.9,22332
AHLEAST,20141113,189,193.75,180.55,184,762
AHLUCONT,20141113,151.15,159.5,148.95,151.8,227328
AHLWEST,20141113,113.95,118.7,110.2,112,1352
AHMEDFORGE,20141113,414,461.5,410.35,449.4,1338782
AIAENG,20141113,1096.8,1129.95,1066.6,1075.25,193637
AICHAMP,20141113,16.05,16.1,16.05,16.1,300
AIL,20141113,562,583.8,560,578.6,242279
AJANTPHARM,20141113,2087.7,2179,2050,2156.3,72506
AJMERA,20141113,129.4,129.95,121.5,123.7,19523
AKSHOPTFBR,20141113,17.35,19,17.25,18.05,4643072
AKZOINDIA,20141113,1256.95,1272.5,1244.1,1248.6,22858
ALBK,20141113,121.9,121.95,117.25,118.15,2215149
ALCHEM,20141113,41.5,41.5,40.05,40.55,12325
ALEMBICLTD,20141113,49.35,50.25,47.8,48.15,771180
ALICON,20141113,189.95,189.95,180.1,182.75,25640
ALKALI,20141113,23,24.4,22.2,22.5,6078
ALKYLAMINE,20141113,350,350,340,345,4240
ALLCARGO,20141113,287.3,304,284.45,288.7,254610
ALLSEC,20141113,27.05,28.7,27.05,27.95,3030
ALMONDZ,20141113,20,20,18.6,18.6,86350
ALOKTEXT,20141113,12,12.1,11.5,11.6,9832444
ALPA,20141113,17,18.35,16.75,17.2,18776
ALPHAGEO,20141113,515.05,537.7,505.3,513.2,13323
ALPSINDUS,20141113,1.65,1.7,1.65,1.7,320
ALSTOMT&D,20141113,383.95,404.8,382.05,398.45,1328140
AMARAJABAT,20141113,723.5,723.5,700,702.15,229463
AMARJOTHI,20141113,75.7,78,75.7,77.4,1103
AMBIKCO,20141113,473.2,491.6,464.8,478.3,11570
AMBUJACEM,20141113,230.8,231.4,223.6,226.2,948102
AMDIND,20141113,32.5,33.4,30.5,31.15,33755
AMRUTANJAN,20141113,288.05,295,284.8,287.65,90422
AMTEKAUTO,20141113,200.95,233,200,216.7,9071984
AMTEKINDIA,20141113,93.65,95.9,92.65,93.8,1434741
AMTL,20141113,15,15.55,14.55,15.15,6140
ANANTRAJ,20141113,52.5,52.65,50.75,51.05,381541
ANDHRABANK,20141113,88.2,88.25,84.05,84.95,3320096
ANDHRACEMT,20141113,10.4,10.4,9.5,9.55,71729
ANDHRSUGAR,20141113,131.7,138,131.25,134.65,60532
ANGIND,20141113,28.5,29,27.25,27.85,7514
ANIKINDS,20141113,33,33,32,32,1470
ANKITMETAL,20141113,6.5,6.65,6.3,6.4,33973
ANSALAPI,20141113,31,32.95,30.85,31.65,282958
ANSALHSG,20141113,30.95,31.5,30.65,30.7,27106
ANTGRAPHIC,20141113,0.15,0.2,0.15,0.15,6721
APARINDS,20141113,395,424.65,395,408.65,66351
APCOTEXIND,20141113,428,438.7,423.65,424.7,24581
APLAPOLLO,20141113,353.95,354,337.9,339.65,22268
APLLTD,20141113,432.1,458,428.05,448.35,449382
APOLLOHOSP,20141113,1135,1145,1116.25,1118.55,148414
APOLLOTYRE,20141113,242,242.55,231,233.8,4029329
APTECHT,20141113,81.9,84.5,80.65,82.15,366641
ARCHIDPLY,20141113,41.8,42.35,40,40.7,176569
ARCHIES,20141113,30.65,32.15,29.4,31.2,557719
ARCOTECH,20141113,383.5,387.9,380.7,383.45,15414
ARIES,20141113,89,91.1,88.25,88.6,27084
ARIHANT,20141113,66.35,68.9,64.25,67.6,9781
AROGRANITE,20141113,74.9,86,73,83.9,114713
ARROWTEX,20141113,14.5,15.5,13.85,14.1,20966
ARSHIYA,20141113,20.5,21.45,20,21.2,30873
ARSSINFRA,20141113,45.25,45.25,43.5,45.25,391687
ARVIND,20141113,286.9,287.85,276.65,278.2,1886501
ARVINDREM,20141113,42.25,43.6,41,41.55,2384765
ASAHIINDIA,20141113,134.4,134.8,126.15,129.45,207037
ASAHISONG,20141113,158.95,160,150.5,153.9,40257
ASAL,20141113,55.8,59.4,55.8,58.35,3148
ASHAPURMIN,20141113,72.35,73.4,71,71.8,103361
ASHIANA,20141113,185.45,185.45,174,175.25,16590
ASHIMASYN,20141113,9.05,9.05,8,8.4,56694
ASHOKA,20141113,134.7,135.85,128.1,132.95,141143
ASHOKLEY,20141113,54,56.2,53.35,53.85,36031598
ASIANHOTNR,20141113,117.05,122.95,117.05,121.2,77
ASIANPAINT,20141113,646,651,640,644.8,1113887
ASIANTILES,20141113,153.3,156.95,147.5,148.65,59383
ASSAMCO,20141113,4.55,4.55,4.35,4.35,625248
ASTEC,20141113,111.65,112.8,104.25,104.95,279599
ASTRAL,20141113,380,401.7,377.45,393.35,167255
ASTRAMICRO,20141113,120.3,120.8,116,117.05,443405
ASTRAZEN,20141113,865.1,867.8,854.2,858.3,2120
ATFL,20141113,605.15,606.85,590,591.8,28197
ATLANTA,20141113,67.5,67.5,66.2,66.6,157277
ATLASCYCLE,20141113,276.75,278,269.3,270.6,31907
ATNINTER,20141113,0.4,0.4,0.4,0.4,200
ATUL,20141113,1358.9,1358.95,1331,1335.95,9297
ATULAUTO,20141113,395.6,396.9,375.15,386.75,41344
AURIONPRO,20141113,308.9,308.9,294.5,298.6,95932
AUROPHARMA,20141113,1069,1110.6,1064.2,1099.5,2354737
AUSTRAL,20141113,0.7,0.75,0.7,0.7,69317
AUTOAXLES,20141113,706.6,717,699.95,702.45,6159
AUTOIND,20141113,97.15,98.35,92,93.5,123025
AUTOLITIND,20141113,34.8,35.9,33.05,34,6352
AVANTI,20141113,1825,1910,1810,1826.65,21862
AVTNPL,20141113,44,44,42,42.35,36359
AXISBANK,20141113,483.95,485.9,470.05,473.6,5237971
AXISCADES,20141113,130.7,135,125.45,128.45,136795
AXISGOLD,20141113,2438.8,2438.8,2410.5,2417.05,1478
BAFNAPHARM,20141113,36.4,37.8,35.5,36.6,377680
BAGFILMS,20141113,3.75,3.9,3.6,3.65,71719
BAJAJ-AUTO,20141113,2600,2622.9,2595.2,2609.8,515905
BAJAJCORP,20141113,275.3,291.95,275.3,289.4,272820
BAJAJELEC,20141113,279,289.85,232.6,243.65,4183985
BAJAJFINSV,20141113,1055,1058,1025,1032.7,118410
BAJAJHIND,20141113,20.65,22.95,20.65,22.6,11046895
BAJAJHLDNG,20141113,1401,1403,1390,1400,19815
BAJFINANCE,20141113,2995.6,3020,2960,2985.65,12278
BALAJITELE,20141113,77.25,80.5,75.6,77.05,413844
BALAMINES,20141113,80.4,80.4,77,78.2,32231
BALKRISIND,20141113,846,846,821.2,827.8,107357
BALLARPUR,20141113,17.1,17.75,16.75,17.2,1522589
BALMLAWRIE,20141113,574.95,574.95,565,570.95,17755
BALPHARMA,20141113,88,88,84.4,84.85,47012
BALRAMCHIN,20141113,57.5,65.1,56.9,63.95,9259327
BANARBEADS,20141113,55.65,57,52.25,53.75,31072
BANARISUG,20141113,1308,1440,1308,1418.55,2713
BANCOINDIA,20141113,161.7,162.4,155.55,156.25,80555
BANG,20141113,11.6,12.9,9.35,10.45,20677
BANKBARODA,20141113,1020,1020,995.2,999.95,597832
BANKBEES,20141113,1780,1780,1753,1757.52,3024
BANKINDIA,20141113,290,291.75,282.15,283.8,2216069
BANSWRAS,20141113,77.05,78.6,76.05,76.6,8729
BARTRONICS,20141113,10.65,10.9,10.45,10.75,40765
BASF,20141113,1267,1314.95,1220,1305.35,55410
BASML,20141113,169,169,155.4,159.2,16793
BATAINDIA,20141113,1250,1289.75,1225.35,1276.6,240945
BAYERCROP,20141113,2653.9,2765,2629.2,2713.4,70053
BBL,20141113,555.15,627,550.1,572,8533
BBTC,20141113,319,325,294,297.95,292697
BEARDSELL,20141113,60.05,60.05,60.05,60.05,1
BECREL,20141113,4.05,4.1,3.8,4.1,2357
BEDMUTHA,20141113,22.35,22.35,20.15,22,25894
BEL,20141113,2320,2334,2244.1,2267.6,61041
BEML,20141113,730,732.2,705.15,712.25,167362
BEPL,20141113,15.5,16,14.9,15.95,2832
BERGEPAINT,20141113,368.5,369.75,360.45,362.6,157411
BFINVEST,20141113,122,122.9,113.65,116.55,43006
BFUTILITIE,20141113,650,654,620.65,627.55,130149
BGLOBAL,20141113,4.25,4.25,4.25,4.25,111792
BGRENERGY,20141113,158,160.65,155.25,157.15,442952
BHAGYNAGAR,20141113,17.7,17.7,17.2,17.65,11151
BHARATFORG,20141113,911.1,923.35,900.1,911.2,867141
BHARATGEAR,20141113,72,75.55,71.8,72.4,12706
BHARATRAS,20141113,839.85,874.9,800,807.35,2349
BHARTIARTL,20141113,389.25,391.95,376,390.9,4637907
BHARTISHIP,20141113,35.3,35.5,33.8,34.05,35710
BHEL,20141113,248.1,253.2,245.5,247.8,4803166
BHUSANSTL,20141113,109.8,110.8,106.8,107.25,303736
BIL,20141113,403.95,403.95,385.5,387.45,25925
BILENERGY,20141113,1.5,1.5,1.5,1.5,2250
BILPOWER,20141113,1.75,1.75,1.75,1.75,50
BIMETAL,20141113,326,337.65,325,329.25,4200
BINANIIND,20141113,116,116.5,111.2,111.7,62701
BINDALAGRO,20141113,32.75,32.75,31.35,32,80652
BIOCON,20141113,447,450,438.95,443.15,862257
BIRLACORPN,20141113,478.4,484,470,471.15,18679
BIRLACOT,20141113,0.15,0.15,0.1,0.1,926806
BIRLAERIC,20141113,69.15,69.15,69.15,69.15,5755
BIRLAMONEY,20141113,33.45,33.45,30.65,31.8,139734
BLBLIMITED,20141113,7.35,7.35,7.35,7.35,1335
BLISSGVS,20141113,70.8,70.8,67,67.15,51126
BLKASHYAP,20141113,16.3,17.1,16.15,17.1,553659
BLUEDART,20141113,5995,6352,5850,6258.65,15433
BLUESTARCO,20141113,352.95,364,349.15,355.4,34654
BLUESTINFO,20141113,213.4,221.2,208,215.3,12317
BODALCHEM,20141113,38,39.35,35.85,39.35,361135
BODHTREE,20141113,11.45,11.45,10.45,10.45,11
BOMDYEING,20141113,71.25,71.25,68.6,69,690963
BOSCHLTD,20141113,16250,16495,16050.4,16409.45,7964
BPCL,20141113,751,754.5,725.05,730.45,2234207
BPL,20141113,24.45,24.45,22.6,22.85,80847
BRANDHOUSE,20141113,1.8,1.9,1.8,1.85,12878
BRFL,20141113,143,144.95,140,141.75,18366
BRIGADE,20141113,144,147,142.1,142.85,25659
BRITANNIA,20141113,1599,1642,1570,1597.15,188877
BROADCAST,20141113,4.55,4.55,3.9,4,3009
BROOKS,20141113,39.4,40.2,39.15,39.35,36970
BSELINFRA,20141113,3.2,3.55,3.15,3.45,150580
BSL,20141113,35.95,35.95,31.05,33.8,66657
BSLGOLDETF,20141113,2581.8,2581.8,2505,2525,78
BSLIMITED,20141113,27.6,27.7,25.5,25.75,671076
BSLNIFTY,20141113,81.7,81.7,80,80.2,767
BURNPUR,20141113,13.05,13.05,11.55,12,500980
BUTTERFLY,20141113,270.5,274,265.8,268.15,3002
BVCL,20141113,18,18,15.05,15.2,8976
CADILAHC,20141113,1555,1603,1550,1566.5,162740
CAIRN,20141113,271.45,272,261.5,262.3,3111720
CANBK,20141113,413.5,416,400.2,403.3,1747561
CANDC,20141113,54.85,54.85,49,49.85,9448
CANFINHOME,20141113,505.1,508.05,484.25,494.95,68690
CANTABIL,20141113,28.2,28.85,28,28,2968
CAPF,20141113,366.25,368.8,355.1,358,167670
CAPLIPOINT,20141113,448,473,427.1,435.55,25158
CARBORUNIV,20141113,179.5,179.95,171.5,172.15,77985
CAREERP,20141113,116,116.4,113.1,114.05,3144
CARERATING,20141113,1353.95,1353.95,1311,1323,19275
CASTROLIND,20141113,419.6,431.65,418,425.55,1498692
CCCL,20141113,5.85,6,5.7,5.75,73573
CCL,20141113,136.65,136.95,133.5,135.2,541857
CEATLTD,20141113,991.65,999,936,945.85,615468
CEBBCO,20141113,19.45,19.45,18.5,18.6,15489
CELEBRITY,20141113,16.75,17.45,16.05,17,9596
CELESTIAL,20141113,29.7,29.7,28.3,28.85,61523
CENTENKA,20141113,156.3,157.65,155.05,155.75,14843
CENTEXT,20141113,2.15,2.15,1.95,1.95,8581
CENTRALBK,20141113,75.1,75.5,73.55,73.85,509257
CENTUM,20141113,570,570.9,555,556.9,13809
CENTURYPLY,20141113,140,140.4,135.3,136.9,116021
CENTURYTEX,20141113,581.3,585.6,566.4,570.05,495807
CERA,20141113,1677.9,1682,1665.05,1678.25,9415
CEREBRAINT,20141113,10.9,11.15,10.6,10.65,30254
CESC,20141113,712.3,719.7,704,713.4,563812
CGCL,20141113,213.75,213.8,205.75,207,4117
CHAMBLFERT,20141113,66.3,68.55,66,66.5,420222
CHEMFALKAL,20141113,100,102,94,96.35,29657
CHENNPETRO,20141113,97.4,98.45,93.7,95.15,754373
CHESLINTEX,20141113,7.9,8,7.9,8,1245
CHOLAFIN,20141113,487.5,490.1,480.55,485.5,11081
CHROMATIC,20141113,4.85,5.05,4.55,4.85,90965
CIGNITITEC,20141113,498.45,498.45,475,478.2,29810
CIMMCO,20141113,55,56,50.85,52.1,56649
CINELINE,20141113,12.5,12.5,11.6,11.9,17465
CINEVISTA,20141113,4,4.3,3.6,4.05,12159
CIPLA,20141113,620,635,618.15,623.65,1824599
CLASSIC,20141113,1.95,2.1,1.95,2.1,2844
CLNINDIA,20141113,875.15,880.05,860.6,864.2,8264
CLUTCHAUTO,20141113,25,25.75,23.75,24.15,14973
CMAHENDRA,20141113,19.4,19.4,19,19.4,231568
CMC,20141113,1964.8,1964.8,1930,1946.4,22266
CNOVAPETRO,20141113,17.2,17.2,16.7,16.95,70
COALINDIA,20141113,347,348.8,345,347.1,1249146
COLPAL,20141113,1883,2010,1883,1987.6,447024
COMPUAGE,20141113,183.3,189,183.3,185.05,5457
COMPUSOFT,20141113,11.4,11.65,11.1,11.25,14833
CONCOR,20141113,1333.95,1348.6,1306,1309.55,13957
CONSOFINVT,20141113,50,52.8,50,50.95,7572
CORDSCABLE,20141113,29,30.5,28.1,28.65,6889
COREEDUTEC,20141113,10.6,10.95,10.45,10.75,201435
COROENGG,20141113,47.4,47.75,45.7,45.85,7282
COROMANDEL,20141113,327,327,323,324.35,133208
CORPBANK,20141113,330,331,321.25,323.05,88437
COSMOFILMS,20141113,114.85,115.5,112.05,112.5,39388
COUNCODOS,20141113,2.1,2.3,2.1,2.3,2677
COX&KINGS,20141113,310.7,315,301.3,312.2,513186
CPSEETF,20141113,25.35,25.6,24.9,24.97,208010
CREATIVEYE,20141113,4,4.45,4,4.25,1763
CRISIL,20141113,1901,1934.6,1900,1911.8,11801
CRMFGETF,20141113,2500,2500,2485,2490,5225
CROMPGREAV,20141113,192.3,193.9,185,187.2,2625172
CTE,20141113,6.45,6.9,6.45,6.9,811
CUB,20141113,85.75,90.8,85,89.55,1637027
CUBEXTUB,20141113,11.5,11.5,11.5,11.5,500
CUMMINSIND,20141113,830,841.3,812.1,821.3,748464
CURATECH,20141113,14.65,14.65,14.65,14.65,25
CYBERTECH,20141113,69.9,69.9,67.05,69.9,349385
CYIENT,20141113,509.9,516.8,492.35,515.15,46753
DAAWAT,20141113,118.3,124.7,117.6,120.2,25101
DABUR,20141113,233.25,236.35,229.35,232.1,798558
DALMIABHA,20141113,445.4,470,443.7,465.45,52309
DALMIAREF,20141113,134,153,134,153,1984
DALMIASUG,20141113,22.5,25.3,22.5,24.45,118908
DATAMATICS,20141113,88.9,89.4,82.5,85.2,219704
DBCORP,20141113,352,360,346,355.75,14656
DBREALTY,20141113,69.7,70.7,68.2,68.85,152743
DBSTOCKBRO,20141113,65.3,65.35,65.1,65.3,40286
DCBBANK,20141113,99.05,101.9,96.5,98.45,1439758
DCM,20141113,85,88.8,81.7,82.55,14891
DCMSHRIRAM,20141113,230,248,213.4,217.5,628749
DCW,20141113,23,23,20.85,21.5,1806200
DECCANCE,20141113,385.05,387,385,385.5,282
DECOLIGHT,20141113,2,2,1.9,2,27009
DEEPAKFERT,20141113,142.8,144.6,141.5,141.95,76290
DEEPAKNTR,20141113,89,90.9,86.35,87.2,103258
DEEPIND,20141113,76.05,77.6,72.6,73.4,75302
DELTACORP,20141113,95.6,102.05,95.6,101.45,12492935
DELTAMAGNT,20141113,34.25,34.25,34.25,34.25,22
DEN,20141113,157.9,160.6,156.65,157.85,147146
DENABANK,20141113,62.5,63.1,61.85,62.05,788369
DENORA,20141113,161.15,164.7,150,150.1,7857
DHAMPURSUG,20141113,42,51.95,42,50.2,981072
DHANBANK,20141113,46.2,46.2,44.2,44.3,352760
DHANUKA,20141113,532,540.9,517,522.2,28541
DHARSUGAR,20141113,19.35,20.35,19.05,19.8,14510
DHFL,20141113,404.6,406.5,387.15,393.55,436054
DHUNINV,20141113,116,142.7,98.8,103.65,36029
DIAPOWER,20141113,141.3,141.65,133,134.4,243154
DICIND,20141113,410,410.1,395.1,398.95,5302
DIGJAM,20141113,8.4,8.9,8,8.55,262459
DISHMAN,20141113,158,159.3,137.6,138.9,2627545
DISHTV,20141113,60.1,63.9,60,61.4,13776103
DIVISLAB,20141113,1767.35,1779.7,1735.7,1748.95,171931
DLF,20141113,140,141.8,136.5,139.35,14522580
DLINKINDIA,20141113,146,146,140.6,141.3,60423
DOLPHINOFF,20141113,188.5,195.3,186.1,187.85,703063
DONEAR,20141113,22.15,22.15,20.6,20.9,8644
DPL,20141113,91.55,91.55,88,88.15,10405
DPSCLTD,20141113,19.5,19.55,19.05,19.5,4962
DQE,20141113,24,25.65,24,25.1,65794
DRDATSONS,20141113,14,14,13.2,13.5,412897
DREDGECORP,20141113,436,438.15,421.65,423.9,40939
DRREDDY,20141113,3430.3,3503,3365.1,3468.25,331391
DSKULKARNI,20141113,99.65,101.95,98.05,101.05,73732
DSSL,20141113,10,10.2,10,10.2,1540
DUNCANSLTD,20141113,25.1,25.1,24.7,25,2336
DWARKESH,20141113,33,37.2,33,36.15,68366
DYNAMATECH,20141113,2050,2197.35,2050,2197.35,6894
DYNATECH,20141113,2.95,2.95,2.8,2.9,29859
EASTSILK,20141113,2.45,2.6,2.45,2.55,3656
EASUNREYRL,20141113,59.2,59.2,56.4,57.1,51726
ECEIND,20141113,155,168,147.35,148.15,30016
ECLERX,20141113,1280,1300,1270.15,1290.35,69059
EDELWEISS,20141113,57.55,60.4,57,58.6,1677641
EDL,20141113,36,37.7,35.15,36,4801
EDUCOMP,20141113,30.7,30.9,29.75,30.05,253591
EICHERMOT,20141113,13445,13445,13038.65,13191.85,69762
EIDPARRY,20141113,235.8,247.8,228.1,234.05,465449
EIHAHOTELS,20141113,188.05,189.65,185,185.95,1340
EIHOTEL,20141113,103.85,104.6,102.1,103.85,169607
EIMCOELECO,20141113,330.1,338,330.1,330.1,180
EKC,20141113,17.3,17.75,16.2,16.3,1614463
ELDERPHARM,20141113,180,181.2,176.55,177.3,21550
ELECON,20141113,52.9,53.65,50.55,51.9,353250
ELECTCAST,20141113,21.8,22,21.05,21.15,664188
ELECTHERM,20141113,19.5,19.5,18.5,19,752
ELFORGE,20141113,8.15,8.15,7.75,7.75,637
ELGIEQUIP,20141113,123.05,131.75,123.05,130.8,73653
ELGIRUBCO,20141113,29.7,31.45,29.35,30,12318
EMAMIINFRA,20141113,36.5,37,34.9,36.1,30520
EMAMILTD,20141113,782,800,780,791.65,59724
EMCO,20141113,41.85,41.9,40,40.25,110320
EMKAY,20141113,54.5,54.85,51.5,54.85,10408
EMMBI,20141113,16.5,16.5,15.6,15.75,15224
ENERGYDEV,20141113,18.75,19.3,18.75,19,2126
ENGINERSIN,20141113,233.75,233.75,223,223.55,1107843
ENIL,20141113,527,537.9,508.8,518.8,9829
ENTEGRA,20141113,4.55,4.55,4.15,4.5,455
EON,20141113,49.15,49.7,45.15,45.8,106128
ERAINFRA,20141113,8.85,9.2,8.85,9,1137752
EROSMEDIA,20141113,298.9,313.8,296,306.6,759493
ESABINDIA,20141113,609.25,634,600,610.35,1646
ESCORTS,20141113,152,153.45,148.05,149.05,964386
ESL,20141113,4.85,5,4.65,4.7,446597
ESSAROIL,20141113,118.6,119.2,116.8,117.5,229483
ESSARPORTS,20141113,98.2,100,97.05,99.15,23370
ESSARSHPNG,20141113,22.55,22.75,22.55,22.6,23888
ESSDEE,20141113,386.05,389.6,373.25,375.3,47845
ESSELPACK,20141113,128.7,129.9,124.6,125.4,471761
ESTER,20141113,26.2,26.7,25.8,26,15079
EUROCERA,20141113,8.25,8.25,8.05,8.25,1277
EUROTEXIND,20141113,26,26,24.65,24.65,4433
EVEREADY,20141113,150,152.7,146.5,148.35,802383
EVERESTIND,20141113,305.5,310,293,296.2,121500
EVERONN,20141113,42.95,42.95,40.4,40.95,38305
EXCELCROP,20141113,1118.55,1131,1115,1117.85,3292
EXCELINDUS,20141113,372.25,389,372.25,378.4,33672
EXCELINFO,20141113,23.05,24.2,22,23.75,8587
EXIDEIND,20141113,165.4,165.9,160.15,161.75,935645
FACT,20141113,33.95,33.95,32.1,32.25,21906
FAGBEARING,20141113,3024,3070,2878.7,2917.2,10638
FARMAXIND,20141113,0.9,0.95,0.85,0.9,121330
FCEL,20141113,11.1,11.25,10.85,10.9,604243
FCSSOFT,20141113,0.35,0.4,0.3,0.3,495837
FDC,20141113,159.5,161.9,154,155.65,157190
FEDDERLOYD,20141113,81,81.2,76.2,77.95,177347
FEDERALBNK,20141113,146.35,146.7,139.5,142.1,2044584
FIEMIND,20141113,705.5,720.05,705.5,710.9,24272
FILATEX,20141113,30.1,30.1,30,30,5906
FINANTECH,20141113,194,196.65,164,189.35,562948
FINCABLES,20141113,262,264,251,261.55,454681
FINPIPE,20141113,324,334.9,310,312.25,255455
FIRSTWIN,20141113,4.45,4.45,4.05,4.05,44
FLEXITUFF,20141113,251,259.9,230.6,245.75,135096
FLFL,20141113,93.1,94.7,90.2,91.5,701513
FMGOETZE,20141113,335,341.95,329.55,338.3,11238
FMNL,20141113,11.85,11.85,11.25,11.5,1694
FORTIS,20141113,122.1,122.55,115.1,116.35,894417
FOSECOIND,20141113,965.1,968.8,951.05,961.2,846
FRL,20141113,108.2,108.6,103,103.95,587735
FRLDVR,20141113,57.6,57.65,53.2,54.7,6500
FSL,20141113,39.8,40.8,39.6,40.35,1094073
GABRIEL,20141113,96.65,96.7,93.1,94.65,534120
GAEL,20141113,56.9,57.25,55.5,55.85,31424
GAIL,20141113,487,489,474.55,476.6,1203560
GAL,20141113,40,40,38,39,9088
GALLANTT,20141113,24.9,24.9,23,23.5,34360
GALLISPAT,20141113,385,386,384,386,20494
GAMMNINFRA,20141113,16.75,17.2,15.7,15.95,788546
GAMMONIND,20141113,34.45,34.8,33.1,33.3,274727
GANDHITUBE,20141113,207.5,209.9,203,207.45,1490
GANESHHOUC,20141113,140.8,140.8,132.5,133.55,34787
GANGOTRI,20141113,2.1,2.1,2.1,2.1,105
GARDENSILK,20141113,38.45,38.45,36.9,37.05,11886
GARWALLROP,20141113,174.5,178.85,173.55,176.15,25022
GATI,20141113,254.5,274.8,252.6,263.65,5873269
GAYAPROJ,20141113,161.65,162,154,157.25,19636
GDL,20141113,313,320,304.1,306.05,226590
GEECEE,20141113,40.7,41.7,40.05,41.6,1914
GEINDSYS,20141113,26.4,27.95,25.75,27.75,2345
GEMINI,20141113,1.85,2,1.85,1.85,18515
GENESYS,20141113,64.85,67,64.85,66.6,1452
GENUSPOWER,20141113,24.85,27,24.55,26.75,178020
GEOJITBNPP,20141113,37.1,37.5,36.6,36.9,135277
GEOMETRIC,20141113,133.45,134.7,130.1,131,226243
GESHIP,20141113,393.95,403.4,390,392.35,111011
GHCL,20141113,88.2,88.2,84.6,85.6,95746
GICHSGFIN,20141113,195.4,197.7,183.55,184.8,529939
GILLANDERS,20141113,68.35,69.1,65.05,67.45,22640
GILLETTE,20141113,3489.95,3528.65,3340.4,3356.1,27972
GINNIFILA,20141113,13.5,13.85,11.5,11.95,394747
GIPCL,20141113,87.9,87.95,85.75,85.95,50946
GISOLUTION,20141113,3.5,3.55,3.5,3.55,1150
GITANJALI,20141113,60,60.4,58.2,58.7,425447
GKB,20141113,58,62.4,55.5,62.4,11980
GKWLIMITED,20141113,416.25,430,416.25,430,32
GLAXO,20141113,2864.55,2887.9,2832.4,2840.35,13291
GLENMARK,20141113,763.9,780.75,759.6,770.3,666011
GLFL,20141113,2.05,2.05,2.05,2.05,187
GLOBALVECT,20141113,85,85,82,83.95,9559
GLOBOFFS,20141113,515,518,506.05,511.7,69046
GLOBUSSPR,20141113,75,82.35,73.25,81.85,475940
GLODYNE,20141113,3.9,4.2,3.85,3.85,60771
GMBREW,20141113,98.95,110.05,97.3,97.8,12637
GMDCLTD,20141113,153.8,156.25,150.3,152.5,199381
GMRINFRA,20141113,20.1,20.45,19.65,20.05,17097901
GNFC,20141113,87,88.5,86.95,87.25,47952
GOACARBON,20141113,86.55,88.65,85.05,86.25,60753
GODFRYPHLP,20141113,3049.95,3049.95,2975,2982.95,3929
GODREJCP,20141113,972.05,980,952.6,973.35,246113
GODREJIND,20141113,299,302.35,293.25,294.45,467679
GODREJPROP,20141113,254.8,254.8,245,245.3,130102
GOKEX,20141113,75,76.7,68.1,69.15,91517
GOKUL,20141113,20,20,19.05,19.05,4740
GOLDBEES,20141113,2399.95,2406,2387,2394.3,21220
GOLDENTOBC,20141113,40.9,40.9,37.6,38.2,21729
GOLDIAM,20141113,28.7,29,28,28.2,2459
GOLDINFRA,20141113,13.3,13.7,12.8,12.95,12847
GOLDSHARE,20141113,2390,2399.95,2384.15,2390,1976
GOLDTECH,20141113,6.7,6.75,6.45,6.75,1102
GPIL,20141113,157.05,161.85,155,158.15,66608
GPPL,20141113,179.15,181.45,175.5,179.8,523069
GRANULES,20141113,752.05,821,744,811.05,584970
GRAPHITE,20141113,89,90.45,87.6,89.3,54275
GRASIM,20141113,3641.35,3648.9,3565,3612.9,56612
GRAVITA,20141113,83.9,85,81.3,82.65,105296
GREAVESCOT,20141113,146,151.15,142,143.85,305997
GREENFIRE,20141113,1.05,1.05,0.95,1.05,460
GREENPLY,20141113,1140,1145,1100,1122.7,9442
GREENPOWER,20141113,14.45,14.45,13.45,13.45,105255
GRINDWELL,20141113,513,526.55,510.6,513.45,8503
GRUH,20141113,235.2,238,231.05,234.2,127627
GSCLCEMENT,20141113,30,31.3,30,30.9,159810
GSFC,20141113,114.35,114.5,110.45,113,915503
GSKCONS,20141113,5720.55,5740.95,5630.85,5715,11260
GSPL,20141113,99.5,99.85,97,97.4,350070
GSS,20141113,32.2,34.9,32.2,33.5,8618
GTL,20141113,22.2,22.5,21.4,21.55,157804
GTLINFRA,20141113,2.35,2.5,2.25,2.5,1260476
GTNIND,20141113,12.4,13,12.4,13,615
GTNTEX,20141113,9.45,10.9,9.45,9.85,670
GTOFFSHORE,20141113,95.8,95.8,92.3,93.6,109038
GUFICBIO,20141113,18.9,18.9,17,17.65,132769
GUJALKALI,20141113,195.25,195.25,192.15,193,35036
GUJAPOLLO,20141113,119.55,123.9,119.55,120.5,6410
GUJFLUORO,20141113,757.05,771,706.95,729.95,60226
GUJNRECOKE,20141113,7.3,7.3,7.05,7.1,2741378
GUJNREDVR,20141113,3.5,3.9,3.5,3.55,21925
GUJRATGAS,20141113,481.2,486.5,475.05,477.6,42744
GULFCORP,20141113,180,180.9,174,174.65,28250
GULFOILLUB,20141113,343.8,355.6,338.65,353.65,224511
GVKPIL,20141113,12.25,12.3,11.8,11.85,4228035
HANUNG,20141113,21.6,22.4,21.2,21.4,17617
HARITASEAT,20141113,170,175.75,163,167.4,5604
HARRMALAYA,20141113,63.6,63.65,61.6,62.25,21454
HATHWAY,20141113,319.95,331,319.95,322.2,130556
HATSUN,20141113,305.5,308.95,301.2,306.25,2642
HAVELLS,20141113,302,304.7,296.15,300.8,738733
HBLPOWER,20141113,20.45,21.2,20.15,20.9,110976
HBSTOCK,20141113,16,16.95,15.05,15.7,7360
HCC,20141113,35.35,35.75,34.1,34.25,3663381
HCIL,20141113,32.5,32.9,30.1,30.3,82165
HCL-INSYS,20141113,73.75,74,70.2,70.55,1208543
HCLTECH,20141113,1604.95,1647,1588.15,1639.5,836209
HDFC,20141113,1145,1145.75,1120.7,1129.05,1391689
HDFCBANK,20141113,915.5,920,903.9,915.95,1847238
HDFCMFGETF,20141113,2488,2499.95,2480.9,2488.8,1438
HDIL,20141113,90.1,90.55,85.8,87,10792142
HEG,20141113,295,295,280.95,283.55,105109
HEIDELBERG,20141113,86.65,87.15,83.9,85.8,401089
HELIOSMATH,20141113,109.45,110.3,102.65,103.25,417790
HERCULES,20141113,196.05,196.25,186.1,188.4,92582
HERITGFOOD,20141113,336,343.45,319,320.95,29880
HEROMOTOCO,20141113,2983,2983,2913.15,2927.5,323763
HEXATRADEX,20141113,27.7,27.7,24.2,24.25,4928
HEXAWARE,20141113,213.35,224.4,212.6,222.85,4773814
HFCL,20141113,21.6,22.35,20.85,21.4,9735346
HGS,20141113,680,685.25,646.1,650.75,23868
HIKAL,20141113,730,730,701,704.55,3101
HIL,20141113,699.65,712.5,691.1,694.65,13304
HILTON,20141113,21.7,22.7,20.65,22.2,6429
HIMATSEIDE,20141113,96.15,96.15,92.25,92.95,254106
HINDALCO,20141113,152.3,154.5,149.6,151.9,13597431
HINDCOMPOS,20141113,816,824.85,771,796.6,690
HINDCOPPER,20141113,83.45,83.8,80.4,80.65,207281
HINDDORROL,20141113,12.8,12.85,12.5,12.7,20548
HINDMOTORS,20141113,9.15,9.2,8.9,8.95,131448
HINDNATGLS,20141113,136,136,128.1,130.35,2407
HINDOILEXP,20141113,53.4,53.45,51.1,51.4,615096
HINDPETRO,20141113,577.9,577.9,538.9,542.3,3902410
HINDSYNTEX,20141113,13.2,13.2,11.55,11.55,2010
HINDUJAFO,20141113,54.1,55.75,50.95,51.35,11918
HINDUJAVEN,20141113,327.95,330.1,320.2,323.55,47702
HINDUNILVR,20141113,768,773.85,761.25,764.35,1157538
HINDZINC,20141113,164.95,164.95,160.55,161.7,860647
HIRECT,20141113,64,66.75,61.5,61.9,22002
HITACHIHOM,20141113,655,721.9,650.05,682.35,555984
HITECHGEAR,20141113,229.95,230,222.05,225.55,75833
HITECHPLAS,20141113,119.5,124.95,118,119.9,87440
HMT,20141113,38.8,40,37.7,38.05,146000
HMVL,20141113,191.4,193.9,185.6,187.85,28384
HNGSNGBEES,20141113,1965.01,1975,1965.01,1970.5,3
HOCL,20141113,24.5,24.65,23.7,23.9,46259
HONAUT,20141113,5759,5760,5690,5742.1,142
HONDAPOWER,20141113,895.75,902.7,885,890.6,5748
HOTELEELA,20141113,26.3,26.4,24.1,24.35,1717345
HOTELRUGBY,20141113,6,6.45,5.85,5.85,5465
HOVS,20141113,180.95,181,173.15,174.25,100890
HSIL,20141113,378.05,383.6,370.05,373.75,62592
HTMEDIA,20141113,109.4,109.8,106.6,107.25,74065
HUBTOWN,20141113,116,116,113.2,113.65,16221
HYDROS&S,20141113,224.9,239.85,224.9,229.7,21971
IBIPL,20141113,4.1,4.15,3.9,3.95,964484
IBPOW,20141113,12.35,12.9,12.1,12.15,1869912
IBREALEST,20141113,80.1,80.4,75.15,77.6,7083054
IBSEC,20141113,25,25.1,24.75,24.9,241907
IBULHSGFIN,20141113,468.95,484.95,452,456.25,868247
IBWSL,20141113,16.35,16.9,16.2,16.4,103319
ICICIBANK,20141113,1708.2,1716,1686.5,1692.5,2838354
ICIL,20141113,247,289.3,238,288.5,714380
ICNX100,20141113,86,86,84.25,84.25,178
ICRA,20141113,2720.2,2720.2,2586.15,2613.55,6546
ICSA,20141113,4.1,4.2,4.05,4.1,28632
IDBI,20141113,71.95,72.3,69.65,69.95,2554027
IDBIGOLD,20141113,2452,2490,2438,2472.35,130
IDEA,20141113,165.4,165.4,161.2,162.85,1556386
IDFC,20141113,157,158.25,152.75,153.95,5435863
IFBAGRO,20141113,365,428,362.25,413.65,312768
IFBIND,20141113,425,498,425,481.1,790431
IFCI,20141113,39.5,39.6,37.9,38.15,7427521
IFGLREFRAC,20141113,170.25,174,166.8,170.45,36924
IGARASHI,20141113,296.9,305.4,295,298.8,75597
IGL,20141113,433,449.9,426.15,440.75,1750349
IGOLD,20141113,2457.75,2459,2431.1,2451.8,467
IGPL,20141113,74,76.75,65.9,67.1,168021
IIFL,20141113,178.5,182.8,170.05,171.1,1070219
IIFLNIFTY,20141113,850,868,831,854.2,745
IL&FSENGG,20141113,62,63.5,61,61.65,83362
IL&FSTRANS,20141113,190,190.6,183.8,184.45,178358
IMFA,20141113,227.05,229,225.5,227.25,3062
IMPAL,20141113,733.15,735,688,697.45,4283
IMPEXFERRO,20141113,3.75,3.75,3.15,3.4,40907
INDBANK,20141113,6.6,6.75,6.05,6.65,58823
INDHOTEL,20141113,107.45,107.45,104.5,106.15,364080
INDIACEM,20141113,109.9,112.6,108.5,110.45,3792891
INDIAGLYCO,20141113,121.3,122.8,118.7,119.35,57887
INDIANB,20141113,177.65,182.8,170.65,180.65,309216
INDIANCARD,20141113,123,123,104.8,107.1,10836
INDIANHUME,20141113,318.05,350,318.05,339.7,200724
INDLMETER,20141113,42.9,42.9,42.9,42.9,1031
INDNIPPON,20141113,475.5,500,475.5,486.8,26024
INDOCO,20141113,307.5,311.4,298,302.6,67788
INDORAMA,20141113,23.85,23.85,22.7,22.9,105140
INDOSOLAR,20141113,7.1,7.1,6.4,6.65,337446
INDOTECH,20141113,204.25,209.4,197,200.85,18767
INDOTHAI,20141113,15.65,16.5,15.05,16.4,2232
INDOWIND,20141113,4.65,4.65,4.25,4.35,57307
INDRAMEDCO,20141113,52,53.45,50.5,51.2,183947
INDSWFTLAB,20141113,32.6,32.9,31.7,32.15,83087
INDSWFTLTD,20141113,7.95,8.15,7.7,7.7,4765
INDTERRAIN,20141113,413.05,430,405.4,416.7,22816
INDUSFILA,20141113,4,4,3.85,3.9,25016
INDUSINDBK,20141113,734.95,736.35,721,722.35,919911
INFINITE,20141113,190,192.35,185.05,186.35,47794
INFODRIVE,20141113,3.6,4.2,3.6,4.2,49785
INFOMEDIA,20141113,3.6,3.85,3.3,3.35,113063
INFRABEES,20141113,331.4,334.9,328.01,328.01,1283
INFRATEL,20141113,291,296.85,290,294.8,484328
INFY,20141113,4122,4201.05,4112.4,4178.6,619585
INGERRAND,20141113,878.95,925,863.35,901,169421
INGVYSYABK,20141113,730,760,729.95,753.15,601412
INIFTY,20141113,85.3,85.8,84.36,85.79,577
INNOIND,20141113,17.95,18.25,17.2,17.2,3397
INOXLEISUR,20141113,191.25,194,188.05,189.95,132972
INSECTICID,20141113,818.1,826.95,807,809.85,17842
INVENTURE,20141113,11.2,11.45,10.95,11.15,4748
IOB,20141113,59.4,59.4,57.35,57.6,1383324
IOC,20141113,362.95,364.45,343.25,346.25,2824622
IOLCP,20141113,69.8,73.25,67.55,72.95,1260749
IPAPPM,20141113,299.65,304,293.1,297.65,53521
IPCALAB,20141113,661.5,674.4,661.5,669.65,230157
IPRINGLTD,20141113,79.45,85,75.35,82.2,7736
IRB,20141113,270,274.3,261.6,264.9,2917930
ISFT,20141113,54,54.45,52,52.35,4574
ISMTLTD,20141113,25.7,25.7,22.15,22.25,267234
ITC,20141113,370.85,370.85,366.35,368.35,3234646
ITDCEM,20141113,425.25,425.3,407.85,415.05,13170
ITI,20141113,29.9,29.9,28.75,28.85,174767
IVC,20141113,20.2,20.2,19.05,19.15,214957
IVP,20141113,57.15,58.35,57.05,57.75,6434
IVRCLINFRA,20141113,18.9,18.9,18.05,18.25,1575500
J&KBANK,20141113,132.5,137.85,131.35,135.95,1414197
JAGRAN,20141113,135.3,135.3,130.6,132.5,181564
JAGSNPHARM,20141113,30.3,30.5,29.2,29.55,36957
JAIBALAJI,20141113,16.05,17,15.65,15.75,39447
JAICORPLTD,20141113,91.55,91.6,88.5,89,504112
JAIHINDPRO,20141113,16.1,20,16.1,18.75,1240
JAMNAAUTO,20141113,162.05,162.05,146.8,148.25,13153
JAYAGROGN,20141113,133.55,135,129.15,129.9,12830
JAYBARMARU,20141113,164.05,164.3,158.9,160.1,18906
JAYNECOIND,20141113,12.65,12.95,11.8,11.95,92149
JAYSREETEA,20141113,95.25,95.95,93.1,93.9,54645
JBCHEPHARM,20141113,223,225.05,216.4,217.3,70768
JBFIND,20141113,151,153.45,149.5,150.1,29722
JBMA,20141113,311.8,311.8,284.15,284.15,89837
JCTEL,20141113,0.65,0.65,0.65,0.65,5066
JENSONICOL,20141113,4.2,4.6,4.2,4.35,18689
JETAIRWAYS,20141113,266.1,278.9,265.1,273.4,2348696
JEYPORE,20141113,82.8,85,82.8,84.95,225
JHS,20141113,8.2,8.7,7.75,7.75,77624
JINDALPHOT,20141113,196,203.55,186.8,191.4,1361
JINDALPOLY,20141113,322.65,329.1,315.8,324.15,281724
JINDALSAW,20141113,86.5,93.8,85.2,91.05,15208256
JINDALSTEL,20141113,155,156.55,151.65,152.3,5312994
JINDCOT,20141113,14.9,15.6,14.2,15.2,328351
JINDRILL,20141113,218,222,212.65,214.2,9646
JINDWORLD,20141113,113,124,113,117.1,350
JISLDVREQS,20141113,56,56.75,54.5,54.55,30084
JISLJALEQS,20141113,85.8,86.6,81.15,81.85,3478731
JKCEMENT,20141113,629.25,660,628,655.35,92223
JKIL,20141113,337.4,363.7,335.2,348.15,119935
JKLAKSHMI,20141113,393,400,389,393.85,189116
JKPAPER,20141113,31,31.15,30.75,30.95,38940
JKTYRE,20141113,526.6,535.4,511.75,521.1,757523
JMCPROJECT,20141113,161.25,165.05,153,155.15,23881
JMFINANCIL,20141113,45.85,45.85,43.25,43.7,559813
JMTAUTOLTD,20141113,124.5,125,122.25,123.55,5494
JOCIL,20141113,135.1,136.5,132.1,132.35,5362
JPASSOCIAT,20141113,32.2,32.8,31.2,32,46200075
JPINFRATEC,20141113,23.6,23.6,22.8,22.95,968990
JPOLYINVST,20141113,112,120.8,110.05,118.3,2777
JPPOWER,20141113,14.05,14.2,13.5,13.6,10026680
JSL,20141113,33.8,34.8,32.5,32.6,95760
JSWENERGY,20141113,79.4,79.4,74.7,75.1,926069
JSWHL,20141113,973.95,999,935,939.45,51428
JSWSTEEL,20141113,1231,1236.3,1195.95,1205.5,505772
JUBILANT,20141113,139.7,143,136,137.4,644032
JUBLFOOD,20141113,1349,1444,1343.1,1416.85,583157
JUBLINDS,20141113,80.75,80.75,77.3,78.25,2766
JUNIORBEES,20141113,184,186,182.52,184.51,18263
JUSTDIAL,20141113,1507,1517.7,1478.15,1486.55,122772
JVLAGRO,20141113,18.95,19.4,18.4,18.8,102255
JYOTHYLAB,20141113,241,243.75,238.2,239.25,80915
JYOTISTRUC,20141113,45,45,41.8,42.35,2306628
KABRAEXTRU,20141113,76.55,78.95,74,74.75,19905
KAJARIACER,20141113,591.5,605,590,591.75,27038
KAKATCEM,20141113,110.2,113.35,109.15,110.55,3750
KALINDEE,20141113,112.8,112.8,106.25,107.05,139899
KALPATPOWR,20141113,170,173.5,167.1,167.5,100159
KALYANIFRG,20141113,248,248,248,248,90
KAMATHOTEL,20141113,84,84,76.25,80.25,2570
KANANIIND,20141113,9.05,9.05,9,9,350
KANORICHEM,20141113,41.7,41.7,40.6,40.85,27101
KANSAINER,20141113,1894.1,1904.85,1882.2,1890.1,3459
KARMAENG,20141113,18.5,18.6,18.05,18.55,166
KARURKCP,20141113,58.45,60,54.7,59.95,3379
KARURVYSYA,20141113,536,541.25,528.1,532.35,55214
KAUSHALYA,20141113,6.75,6.75,6.3,6.3,22111
KAVVERITEL,20141113,17.95,18.2,15.55,17.9,13673
KBIL,20141113,3750,3800,3750,3800,32
KCP,20141113,55,56.95,54.3,55.3,287379
KCPSUGIND,20141113,20.2,21.9,20,21.4,286863
KEC,20141113,100,100.45,98,98.15,312284
KECL,20141113,33.7,33.7,29.5,29.75,142775
KEI,20141113,44.2,47.6,43.75,46.9,538628
KEMROCK,20141113,36,36.25,34.5,35.1,9050
KERNEX,20141113,64.25,66,63.6,63.95,27185
KESARENT,20141113,29.3,29.5,29.3,29.5,3483
KESORAMIND,20141113,121.8,121.8,112,113.6,565136
KGL,20141113,1.3,1.35,1.2,1.35,723003
KHAITANELE,20141113,60,62,58.6,60.3,586
KHANDSE,20141113,17,18,16.8,16.8,52
KICL,20141113,1346,1346,1205.7,1243.35,1602
KIL,20141113,55,56.75,52,52.7,39722
KILITCH,20141113,27,27,25.1,26.4,5641
KIRIINDUS,20141113,120.5,122.6,119.05,120.45,46965
KIRLOSBROS,20141113,244.05,244.05,238,239.2,9944
KIRLOSENG,20141113,251.65,260.55,251.65,258,11601
KIRLOSIND,20141113,622,622,583,605.7,737
KITEX,20141113,555.5,558.5,540,549.35,149874
KKCL,20141113,1700,1744.95,1690,1692.35,1411
KLRF,20141113,24.9,26.5,24.9,26.5,390
KMSUGAR,20141113,3.65,3.7,3.4,3.65,33565
KNRCON,20141113,287.95,294,272.65,284.3,24933
KOHINOOR,20141113,48.1,49.95,47.3,48.4,145299
KOKUYOCMLN,20141113,62.2,62.2,58.15,59.6,41953
KOLTEPATIL,20141113,203.75,207,197.25,202.9,334245
KOPRAN,20141113,63,63,59.8,60.25,950040
KOTAKBANK,20141113,1128,1129,1107,1111.75,630075
KOTAKGOLD,20141113,2398,2407.8,2380.5,2382.7,4864
KOTAKNIFTY,20141113,853.5,853.5,844.1,847.11,9610
KOTAKPSUBK,20141113,405,406.49,396,397.15,8295
KOTARISUG,20141113,8.95,9.5,8.95,9.05,52121
KOTHARIPET,20141113,12.6,12.9,12.4,12.55,206
KOTHARIPRO,20141113,245,246,240,241.1,4898
KOVAI,20141113,490,505,477,479.35,2315
KPIT,20141113,165.65,165.65,161.8,162.5,373345
KPRMILL,20141113,304,307.8,298.75,300.45,31384
KRBL,20141113,100.35,101.75,96.7,99.9,167437
KRITIIND,20141113,11,12.2,10.5,11.1,23512
KSBPUMPS,20141113,601,639.85,587.15,604.65,58994
KSCL,20141113,900,926.45,895.5,907.6,80795
KSE,20141113,418.95,418.95,418.95,418.95,7415
KSERASERA,20141113,13.25,13.4,13,13,3557948
KSK,20141113,75.45,76,73.05,73.4,26974
KSL,20141113,170.05,170.75,163.1,164.2,103615
KTIL,20141113,408.95,418.15,398.1,403.35,9637
KTKBANK,20141113,137.9,138.2,132.5,134.7,2768558
KWALITY,20141113,49.2,49.5,47.45,47.65,312627
L&TFH,20141113,74.5,75.75,73.2,73.9,9809762
LAKPRE,20141113,49,53.85,46.65,50,5395
LAKSHMIEFL,20141113,17.75,18.25,16.25,16.8,186682
LAKSHMIMIL,20141113,2125.15,2150,2125.15,2130.05,7
LAKSHVILAS,20141113,84.65,89.3,83,86.55,5103761
LANCOIN,20141113,76.25,76.35,73,74.05,244263
LAOPALA,20141113,465,468.6,449.55,452.2,53102
LAXMIMACH,20141113,4143.55,4170,4050.05,4070.25,2762
LCCINFOTEC,20141113,0.35,0.35,0.3,0.35,4735
LGBBROSLTD,20141113,718.4,719.85,692.05,699.75,15418
LGBFORGE,20141113,4.15,4.15,3.95,4,84171
LIBERTSHOE,20141113,280.15,282,267.35,271.25,91792
LICHSGFIN,20141113,414.25,419.9,405.65,410.15,4667948
LINDEINDIA,20141113,434,448.9,421.55,446.05,31740
LIQUIDBEES,20141113,1000,1000.01,999.99,1000,279853
LITL,20141113,7,7.05,6.75,6.8,8600257
LLOYDELENG,20141113,148,152,144,145.55,194672
LML,20141113,9,9,8.35,8.5,204109
LOGIXMICRO,20141113,20.15,22,19.5,21.95,156676
LOKESHMACH,20141113,48,48,41.15,42.05,33519
LOTUSEYE,20141113,9.8,9.9,9.3,9.5,4760
LOVABLE,20141113,429.6,435.6,412.6,415.3,362478
LPDC,20141113,5.2,5.35,4.75,5.1,78134
LT,20141113,1620,1639,1609.45,1616.4,1142701
LUMAXAUTO,20141113,40,41.7,39.9,40.6,2337
LUMAXIND,20141113,391.55,395.95,387.95,392.6,9155
LUMAXTECH,20141113,261.75,264,255.1,258.6,9426
LUPIN,20141113,1425,1458.75,1425,1438.2,762149
LYKALABS,20141113,24.5,24.5,23.2,23.6,57027
LYPSAGEMS,20141113,68.7,71.95,68.55,69.75,23421
M&M,20141113,1260.6,1263.2,1240,1255.2,971831
M&MFIN,20141113,335.2,341.95,324.4,326.3,1608484
M100,20141113,12.12,12.95,12.12,12.67,13773
M50,20141113,79.5,80.5,79.15,79.47,1347
MAANALU,20141113,34.05,36,34.05,35.85,1433
MADHAV,20141113,41,42,39.6,40.5,6604
MADHUCON,20141113,37.15,38,36.45,36.55,61077
MADRASFERT,20141113,18.05,18.1,17.55,17.9,56167
MAGMA,20141113,114.55,115,110.85,111.95,176531
MAGNUM,20141113,4.6,4.6,4.25,4.4,6661
MAHABANK,20141113,45.5,45.7,44.4,44.55,227031
MAHINDCIE,20141113,209.85,218.7,205,210.15,310738
MAHINDUGIN,20141113,494.55,549,494.55,532.65,56201
MAHLIFE,20141113,508.05,520.35,505,506.8,13503
MAHSCOOTER,20141113,935.3,937.1,916.05,917.55,572
MAHSEAMLES,20141113,341.9,341.9,318.65,320.9,81303
MAITHANALL,20141113,213,214.65,205.7,207.5,5079
MAKE,20141113,660,670.2,655,670.2,340151
MALUPAPER,20141113,11.3,12.5,11.3,12,770
MALWACOTT,20141113,12.65,12.65,12.65,12.65,100
MANAKSIA,20141113,103,106.75,103,105.8,33534
MANALIPETC,20141113,17.6,18.35,17.3,17.55,1343936
MANAPPURAM,20141113,34.85,35.3,33.5,34.35,2817865
MANDHANA,20141113,268.35,306.7,262.55,296.6,141807
MANGALAM,20141113,19.35,19.35,18.25,18.5,1971
MANGCHEFER,20141113,84.95,85.5,77,80.5,50158
MANGLMCEM,20141113,300,316.6,299.75,310.6,258821
MANGTIMBER,20141113,13.75,13.75,13.75,13.75,8363
MANINDS,20141113,72.65,79.5,69.8,77.65,1627232
MANINFRA,20141113,26.4,26.8,23.55,24.35,274852
MANJUSHREE,20141113,484,487,440.05,453.15,166159
MANUGRAPH,20141113,37,38.85,36.6,37.2,43054
MARALOVER,20141113,23.5,23.9,22.8,23,6139
MARG,20141113,14.2,14.9,14.2,14.35,16688
MARICO,20141113,331,331.95,328.05,329.25,370855
MARKSANS,20141113,63,63.1,59.55,60.85,1743426
MARUTI,20141113,3370,3396,3321.7,3328.55,235947
MASTEK,20141113,286.9,291.45,280.2,282.1,233571
MAWANASUG,20141113,12.2,13.6,12.2,13.15,47517
MAX,20141113,434.7,442.35,400,404.5,837317
MAXWELL,20141113,38.3,40.3,36.8,38.05,1905662
MAYURUNIQ,20141113,429.7,431.8,420,423.85,23561
MBECL,20141113,87.6,88.5,84,84.5,56161
MBLINFRA,20141113,360,370,359,365.55,28106
MCDHOLDING,20141113,32.95,32.95,30.5,32.4,10102
MCDOWELL-N,20141113,2737,2748,2680.15,2702.6,171260
MCLEODRUSS,20141113,251.9,251.9,243.2,245.05,245357
MCX,20141113,862.3,865,837.55,844.45,214306
MEGASOFT,20141113,7.9,8.15,7.8,8,58254
MEGH,20141113,30.3,30.3,28.35,28.5,1498853
MELSTAR,20141113,9,9,9,9,500
MERCATOR,20141113,27.3,27.7,26.35,26.55,250837
MERCK,20141113,825.65,827.9,812,814,40588
METKORE,20141113,11,11,9.3,9.7,18135
MGOLD,20141113,2485.55,2493,2467.5,2473.05,266
MHRIL,20141113,280.9,280.9,275,275.6,44553
MIC,20141113,5.4,5.55,5.2,5.55,410655
MICROSEC,20141113,86.55,86.55,81,82.7,18027
MINDACORP,20141113,595.35,595.35,560,595.35,238
MINDAIND,20141113,631,643.3,610.3,618.95,58495
MINDTREE,20141113,1120,1145,1120,1131.2,181173
MIRCELECTR,20141113,9.05,9.35,8.35,8.5,127971
MIRZAINT,20141113,43.55,43.6,41.95,42.6,623472
MMFL,20141113,503,517,497,509.05,90214
MMTC,20141113,68.35,68.5,65.5,65.9,393981
MMWL,20141113,7.4,7.5,6.95,6.95,159991
MOHITIND,20141113,35.15,36.25,34.25,35,21893
MOIL,20141113,312,316.5,307.55,311.5,149161
MONNETISPA,20141113,84.7,85.3,82.4,82.7,77992
MONSANTO,20141113,2912.9,2920.3,2851.35,2859.45,11099
MORARJEE,20141113,50.4,50.4,47,48.1,11341
MOREPENLAB,20141113,13.55,13.8,12.7,12.7,1497877
MOSERBAER,20141113,7.8,9.25,7.8,8.65,1974745
MOTHERSUMI,20141113,430.8,435,419,425.9,2475784
MOTILALOFS,20141113,231.7,232,225.55,229.4,14347
MPHASIS,20141113,400,400,395.2,397.8,36831
MPSLTD,20141113,734.9,735,698.05,701.75,13708
MRF,20141113,32499.9,32500,32050.5,32244.75,5315
MRO-TEK,20141113,10.6,11.35,10.3,10.55,8670
MRPL,20141113,61.8,62.4,58.1,59.65,2725168
MSPL,20141113,18.55,19.3,18.3,18.5,37794
MTEDUCARE,20141113,137.8,143.9,136.2,137.75,371739
MTNL,20141113,30.35,30.35,29.4,29.55,1010766
MUDRA,20141113,12.65,13.05,12.5,12.9,66023
MUKANDENGG,20141113,39.1,39.6,37.35,37.55,16282
MUKANDLTD,20141113,49.5,52.5,48.5,49.25,230471
MUKTAARTS,20141113,30.55,31.6,30.55,31.4,3271
MUNJALAU,20141113,117,121.85,114.6,115.65,66720
MUNJALSHOW,20141113,226.15,232.05,226.15,227.05,29001
MURLIIND,20141113,7,7,7,7,125
MURUDCERA,20141113,23.95,23.95,22.8,23,18470
MUTHOOTFIN,20141113,195.35,197.35,190.95,192.95,57975
MVL,20141113,0.95,0.95,0.9,0.9,58221
MYSOREBANK,20141113,532,532,516.1,520.5,6769
N100,20141113,253.15,259.8,253.15,256.49,824
NAGAROIL,20141113,4.6,4.7,4.5,4.5,119862
NAGREEKCAP,20141113,24.35,24.35,24.35,24.35,50
NAGREEKEXP,20141113,29.6,30.75,29.6,30.45,1145
NAHARCAP,20141113,92,92.4,88,89.4,14770
NAHARINDUS,20141113,64,65.1,62,62.4,5169
NAHARPOLY,20141113,33.3,34.2,31.6,33.9,60349
NAHARSPING,20141113,102.1,104.75,90.8,100,176628
NAKODA,20141113,3.05,3.15,2.9,2.9,326789
NATCOPHARM,20141113,1442,1469.9,1398,1404.9,25463
NATHBIOGEN,20141113,135.75,144.95,135.75,140.65,6211
NATIONALUM,20141113,63,64.3,59.9,60.35,5266444
NATNLSTEEL,20141113,22.5,23.5,21.7,22.5,50632
NAUKRI,20141113,946.95,968,923,934.15,63132
NAVINFLUOR,20141113,619,619,582.9,584.85,5422
NAVNETEDUL,20141113,99.8,100,97,98.55,57429
NBCC,20141113,832.85,848.8,808.35,818.65,637700
NBVENTURES,20141113,212,214.65,210.1,211.95,13015
NCC,20141113,57,60.2,54.85,57.25,9465619
NCLIND,20141113,41.05,43.7,41.05,42.05,86552
NCOPPER,20141113,1.95,2,1.85,1.85,21868
NDL,20141113,49,50.15,45,46.7,138667
NDTV,20141113,108.5,111.1,103.05,105.75,300212
NECLIFE,20141113,39.95,40.3,37.15,38.3,836416
NEHAINT,20141113,13.4,13.45,12.1,12.6,21241
NELCAST,20141113,39.25,40.5,37.65,39.85,142889
NELCO,20141113,110.95,112,104.7,106.95,1494740
NEOCORP,20141113,32,33.45,31.75,33.2,90797
NEPCMICON,20141113,3.4,3.5,3.4,3.45,7585
NESCO,20141113,1253.95,1255.05,1206.6,1225.6,4595
NESTLEIND,20141113,6355,6398.15,6283,6332.6,16297
NET4,20141113,4.2,4.2,4.15,4.15,2094
NETWORK18,20141113,57,57.4,54.65,55.25,758239
NEULANDLAB,20141113,441,454,432,434.45,13822
NEXTMEDIA,20141113,8.65,8.65,8.15,8.55,12234
NEYVELILIG,20141113,87.5,90.9,87,88.3,429868
NFL,20141113,36.35,36.9,35.2,35.65,255689
NGCT,20141113,1.65,1.65,1.5,1.55,27100
NHPC,20141113,20.95,20.95,20.25,20.35,6772095
NIBL,20141113,26.95,30.1,26,30.1,37056
NICCO,20141113,0.7,0.75,0.7,0.7,8154
NIFTYBEES,20141113,849,850,843.25,845.64,19674
NIITLTD,20141113,51.65,53.45,51.05,51.5,836982
NIITTECH,20141113,385,424.15,385,401.6,146292
NILKAMAL,20141113,324,325.9,316.6,318.3,31600
NIPPOBATRY,20141113,834,855,795.05,834,17042
NITCO,20141113,28.45,29.8,28.45,28.45,64597
NITESHEST,20141113,13.85,14.1,13.35,13.4,129863
NITINFIRE,20141113,46,46.05,41.75,43.4,1289711
NITINSPIN,20141113,29.15,29.6,28.3,28.7,159431
NMDC,20141113,154.6,155.45,150.6,151.25,2947048
NOCIL,20141113,46.9,47.25,44.5,44.95,1713040
NOESISIND,20141113,0.6,0.65,0.6,0.65,1150
NOIDATOLL,20141113,35.9,38.5,35.85,36.95,1377893
NOL,20141113,51.9,51.9,48,48,531
NORBTEAEXP,20141113,5.8,5.8,5.8,5.8,9350
NRBBEARING,20141113,138.05,140,136,136.4,45085
NSIL,20141113,825.1,838.9,820,830,312
NTPC,20141113,143.5,143.5,141.65,142.7,3558561
NUCLEUS,20141113,214.4,215.55,202.95,210.2,49457
NUTEK,20141113,0.7,0.7,0.6,0.7,136367
OBEROIRLTY,20141113,245.55,249.9,240.8,247.2,220053
OCL,20141113,308.85,308.85,301.75,304.75,12425
OFSS,20141113,3210,3289,3164.55,3254,21810
OIL,20141113,594.1,597,573.95,582.75,1049663
OILCOUNTUB,20141113,39.9,41,39.15,39.85,18964
OISL,20141113,23.75,24.7,23.75,24.05,11977
OMAXAUTO,20141113,56,56,52.2,53.8,23668
OMAXE,20141113,132.2,132.75,130.2,131.15,357601
OMKARCHEM,20141113,151,154.5,148.8,152.8,104827
OMMETALS,20141113,27.55,27.55,26.5,26.65,78017
OMNITECH,20141113,10.9,11.6,10.25,10.9,4024
ONELIFECAP,20141113,177.1,179,173.3,174.2,98080
ONGC,20141113,396.45,397,382.5,385.8,4009458
ONMOBILE,20141113,51.5,52.2,49.05,49.5,908379
ONWARDTEC,20141113,52.65,57,51.55,56.5,26995
OPTOCIRCUI,20141113,23.4,24.05,22.8,23.1,2295163
ORBITCORP,20141113,17.4,18.4,16.8,17.65,2070887
ORBTEXP,20141113,335.15,354.75,334.05,344.65,49794
ORCHIDCHEM,20141113,76.15,76.15,73.6,74.1,513431
ORIENTABRA,20141113,23.2,23.2,22,22.15,85798
ORIENTALTL,20141113,2.8,2.8,2.8,2.8,500
ORIENTBANK,20141113,296.4,297.7,282.7,284.05,1360683
ORIENTBELL,20141113,106,108,100.15,101.55,7595
ORIENTCEM,20141113,139.5,142.75,139.5,140.05,103761
ORIENTHOT,20141113,22.9,23.25,22.25,22.6,1781
ORIENTLTD,20141113,106,115.95,104.2,106.4,5683
ORIENTPPR,20141113,29.45,30.5,29.45,30.05,114105
ORIENTREF,20141113,101.55,101.55,94.95,97,73652
ORISSAMINE,20141113,3355.8,3425,3311,3325.55,1815
OSWALMIN,20141113,20.2,22.3,20.2,21,43
OUDHSUG,20141113,20.8,23.5,19.7,22.4,28840
PAEL,20141113,11,11.1,10.6,10.6,1211
PAGEIND,20141113,9710,9760.15,9500,9566.9,17793
PALRED,20141113,20.1,22.8,20.1,22.65,161568
PANACEABIO,20141113,159.9,162.1,158.35,159.05,13991
PANAMAPET,20141113,61.25,63,61.25,62.1,1585
PANASONIC,20141113,265,265,261.25,261.55,3430
PANCARBON,20141113,273.9,273.9,263,265.3,9112
PANCHSHEEL,20141113,33,33,29.5,32.4,2100
PANORAMUNI,20141113,13.05,14.05,12.55,12.65,20096
PAPERPROD,20141113,184.4,184.9,180.6,183.2,35643
PARABDRUGS,20141113,14.15,14.15,13.5,13.6,30967
PARACABLES,20141113,3,3,2.7,2.7,68513
PARASPETRO,20141113,0.3,0.35,0.3,0.35,32461
PARRYSUGAR,20141113,23.25,23.6,23,23.5,3205
PARSVNATH,20141113,19.15,19.4,18.9,19,244256
PATELENG,20141113,115.5,115.7,109.15,111.1,477756
PATINTLOG,20141113,102.7,105.7,96.8,98.05,1314265
PATSPINLTD,20141113,9.85,10,9.2,9.5,7052
PBAINFRA,20141113,21.9,21.9,19.25,21,2270
PCJEWELLER,20141113,235.05,246.9,233,244.35,298520
PDPL,20141113,28.8,29,27.65,28.65,21385
PDSMFL,20141113,145,146,141.7,142.7,2047
PDUMJEPULP,20141113,15.55,15.6,15.05,15.5,5152
PEARLPOLY,20141113,16.2,16.2,16.2,16.2,770
PEL,20141113,838,844,808.8,817.3,39449
PENIND,20141113,60.4,61.1,57.8,58.95,1472743
PENINLAND,20141113,33.65,34.7,33.1,33.2,84293
PERSISTENT,20141113,1315,1319.95,1292.3,1302.4,61430
PETRONENGG,20141113,140,146.9,140,144.4,2270
PETRONET,20141113,202,202,197,198.5,732096
PFC,20141113,283.9,288.35,277,282.8,3430544
PFIZER,20141113,1669.8,1673,1637.5,1654.7,8277
PFOCUS,20141113,49.35,49.35,48.8,48.8,87787
PFRL,20141113,122.2,122.25,120.75,120.75,2455
PFS,20141113,56.6,56.65,54.1,55.15,1691430
PGEL,20141113,92,93.5,90.6,91.75,1440
PGHH,20141113,5752.15,5825.05,5650,5685.45,3585
PGIL,20141113,225.85,225.85,221,222.9,52707
PHILIPCARB,20141113,118.7,119.7,115.3,116.2,483087
PHOENIXLL,20141113,129.3,132.5,126.7,128.9,48441
PHOENIXLTD,20141113,382.05,383.65,372.4,375.65,13218
PIDILITIND,20141113,405.4,407,399,401.7,158315
PIIND,20141113,444.2,450.1,430.1,432,144978
PILANIINV,20141113,1473,1473,1445,1459,205
PILIND,20141113,20.5,21.1,20.35,20.85,34477
PIONDIST,20141113,37.3,37.9,37.3,37.9,200
PIONEEREMB,20141113,18.35,18.35,18.35,18.35,5581
PIPAVAVDOC,20141113,39.4,39.5,38.25,38.7,580016
PIRPHYTO,20141113,37.8,38.7,36.15,37.85,15073
PITTILAM,20141113,60.1,60.1,57.3,58,10093
PLASTIBLEN,20141113,299,307,294.15,298.6,58897
PLETHICO,20141113,40.1,43.45,39.65,41.25,95424
PNB,20141113,958,962,930.95,934.5,874264
PNBGILTS,20141113,28.95,28.95,26.7,26.7,314776
PNC,20141113,17.25,17.65,16.85,17.4,3748
POCHIRAJU,20141113,42.8,42.8,38.45,39.45,148729
POLARIS,20141113,208.8,209.7,199.25,201.25,439908
POLYMED,20141113,902.05,910,885,902.7,31103
POLYPLEX,20141113,265,270.9,261.1,264.2,158650
PONDYOXIDE,20141113,52,52.5,50,50.75,49250
PONNIERODE,20141113,162.15,173.9,162.1,164.85,1597
POWERGRID,20141113,143.95,145.35,143,144.65,6171336
PPAP,20141113,128.5,132.9,126,127.1,25027
PRADIP,20141113,2.55,2.6,2.5,2.55,38580
PRAENG,20141113,10.2,10.4,9.8,9.9,32769
PRAJIND,20141113,69.75,69.75,67.75,68.35,702117
PRAKASH,20141113,57.75,60.7,57.15,57.7,328292
PRAKASHCON,20141113,2.5,2.65,2.5,2.6,75147
PRAKASHSTL,20141113,137.5,138.25,132.5,136.3,17875
PRATIBHA,20141113,59.85,60,54.8,55.25,1230149
PRECOT,20141113,68,68,66.6,66.9,603
PRECWIRE,20141113,140.9,141.05,127.4,127.95,36459
PREMIER,20141113,61.15,64.7,60.9,62,22507
PRESSMN,20141113,23.1,23.1,20.6,21.65,5833
PRESTIGE,20141113,248,250.85,241.25,242.85,98627
PRICOL,20141113,50.3,50.85,48.1,48.45,348306
PRIMESECU,20141113,6.45,7.3,6.45,6.7,10967
PRISMCEM,20141113,76.85,77.5,75.6,77.35,509294
PRITHVI,20141113,4.2,4.2,3.85,4,10423
PRITHVISOF,20141113,25.5,25.5,24,24,380
PROVOGE,20141113,8,8.2,7.6,7.7,256694
PROZONINTU,20141113,18.3,19.5,18.2,19.2,13853
PSB,20141113,64.05,64.35,61.5,62.15,346915
PSL,20141113,18.2,18.25,17.6,17.85,60672
PSUBNKBEES,20141113,412,424.9,412,418.9,933
PTC,20141113,92,93.35,91.25,92.25,965985
PTL,20141113,43.4,43.95,42.8,43,1970
PUNJABCHEM,20141113,117,117,110,110.9,1284
PUNJLLOYD,20141113,38.95,39.5,38,38.4,994845
PURVA,20141113,98.35,102.35,98.35,99.95,97710
PVP,20141113,9.25,9.3,8.55,8.65,357636
PVR,20141113,719,723.45,712,715.15,89925
QGOLDHALF,20141113,1207.95,1213.8,1191.05,1202.8,1291
QNIFTY,20141113,878,878,875.4,875.4,16
QUINTEGRA,20141113,1.25,1.35,1.25,1.35,1001
RADAAN,20141113,1,1.05,1,1.05,150
RADICO,20141113,85.95,86.8,83.6,84.25,234380
RAIN,20141113,51.1,51.45,49.9,50.1,315935
RAINBOWPAP,20141113,77.35,77.9,76.15,77.35,46810
RAIREKMOH,20141113,123.6,126,118.6,122,58588
RAJESHEXPO,20141113,163,166.8,158.9,160.6,155592
RAJOIL,20141113,1.75,1.75,1.7,1.7,39406
RAJPALAYAM,20141113,346,346,336.15,337.05,659
RAJRAYON,20141113,0.45,0.45,0.45,0.45,17000
RAJSREESUG,20141113,25,27.85,24.45,27.4,44602
RAJTV,20141113,122.3,124.25,121.35,122.95,335568
RAJVIR,20141113,70.1,76.95,70.1,76.95,601
RALLIS,20141113,227.75,228.35,221.8,222.5,181587
RAMANEWS,20141113,7.95,7.95,7.45,7.55,22554
RAMCOCEM,20141113,347.85,354.9,336.1,339.1,73379
RAMCOIND,20141113,85.8,85.8,81.55,82.05,213299
RAMCOSYS,20141113,440,440,420.1,432.1,31333
RAMKY,20141113,57.25,59.1,55.9,57.15,32489
RAMSARUP,20141113,2.05,2.2,2,2.2,18007
RANASUG,20141113,3.3,3.6,3.25,3.55,405117
RANBAXY,20141113,676,686.95,670,675.45,910502
RANEENGINE,20141113,530,530,506,518.1,43
RANEHOLDIN,20141113,565.25,582,565.25,571.75,2579
RASOYPR,20141113,7.1,7.4,6.8,6.9,6862757
RATNAMANI,20141113,615,617,570,596.3,62768
RAYMOND,20141113,464.45,472,459,460.2,127944
RBL,20141113,275.05,298,275.05,289.95,20531
RCF,20141113,66.45,67,63.1,63.8,1176919
RCOM,20141113,106.9,107,101.65,102.75,4702709
RECLTD,20141113,304,308.05,295.5,299.6,3122970
REDINGTON,20141113,103,103.7,99.9,101.8,330281
REFEX,20141113,6,6.75,6,6,18602
REIAGROLTD,20141113,2.5,2.55,2.4,2.5,1541376
REISIXTEN,20141113,0.35,0.4,0.35,0.4,192564
RELAXO,20141113,523,535,520,531.15,39997
RELBANK,20141113,1866,1870,1830,1860,159
RELCAPITAL,20141113,479.3,482,469.7,475.35,3340915
RELCNX100,20141113,86.5,86.5,85.65,85.65,91
RELCONS,20141113,35.01,37.99,35.01,35.64,334
RELDIVOPP,20141113,23.7,23.7,20.55,21.55,768
RELGOLD,20141113,2324.4,2329.5,2312.5,2318.95,3888
RELIANCE,20141113,974,979.8,963.4,969.25,1609576
RELIGARE,20141113,327,327.9,320,322.3,55554
RELIGAREGO,20141113,2479.95,2579.95,2471,2485.55,79
RELINFRA,20141113,639,644.55,615.5,620.9,1602582
RELNIFTY,20141113,84.5,94,84.5,84.57,1032
RENUKA,20141113,17.4,18.8,17.15,18.25,19191973
REPCOHOME,20141113,534,545,530,539.4,87334
REPRO,20141113,234.4,238,233.05,235.05,5255
RESPONIND,20141113,98,104,95.3,100.95,146767
REVATHI,20141113,330,336,326,335.8,147
RICOAUTO,20141113,42.9,44.45,40.25,42,1026887
RIIL,20141113,536,537.05,518,522.15,165862
RJL,20141113,65.8,70.75,62.65,65.55,38256
RKDL,20141113,6,6.45,5.65,6,10225
RKFORGE,20141113,284,285.95,277.1,283.2,34080
RMCL,20141113,36.05,37.5,35.5,36.65,80985
RML,20141113,483.8,483.85,466.5,467.15,1797
RMMIL,20141113,1.6,1.6,1.45,1.6,57810
ROHITFERRO,20141113,9.95,10.15,9.8,9.9,40169
ROHLTD,20141113,42.05,43,41,41.3,4994
ROLTA,20141113,109.7,116.3,108.05,113.8,4467172
ROSSELLIND,20141113,74.6,74.6,71,71.65,1746
RPGLIFE,20141113,100.9,100.9,96.1,98.05,14859
RPOWER,20141113,75,75.4,71.6,72.2,5569907
RPPINFRA,20141113,129,134.9,129,131.65,33253
RSSOFTWARE,20141113,616.05,638,603.75,618.8,233200
RSWM,20141113,195.25,197.7,190.2,191.65,30262
RSYSTEMS,20141113,60.55,63,58.2,60.95,121457
RUBYMILLS,20141113,289.4,294.05,280,282.4,1393
RUCHINFRA,20141113,12.5,12.9,12.5,12.5,2966
RUCHIRA,20141113,22.9,23.95,21.4,22.95,12556
RUCHISOYA,20141113,41.05,41.25,39.5,39.55,294298
RUPA,20141113,236.05,238.5,231,234.35,3457
RUSHIL,20141113,43.65,46.45,43.65,43.9,30467
SABERORGAN,20141113,189.75,189.8,187.1,188.15,8435
SABTN,20141113,155,155,148.2,148.3,12670
SADBHAV,20141113,257,270.55,255,256.9,355952
SAGCEM,20141113,320,325.5,318.95,324.65,617
SAHPETRO,20141113,28,28,25.8,26.05,51989
SAIL,20141113,81.25,81.45,78.55,80.3,3841208
SAKHTISUG,20141113,17.8,20.2,17.65,19.2,498196
SAKSOFT,20141113,149,154.45,141.1,141.6,708
SAKTHIFIN,20141113,18.95,20.5,18.1,20.1,34987
SAKUMA,20141113,23,24.4,22.6,23.1,8419
SALORAINTL,20141113,43.5,43.5,41.9,41.9,1402
SALSTEEL,20141113,2.6,2.6,2.45,2.5,5600
SAMBANDAM,20141113,80,80,80,80,100
SAMTEL,20141113,2.15,2.25,2.15,2.25,9897
SANDESH,20141113,475,532,464.95,492.3,44979
SANGAMIND,20141113,84,84,82.3,82.6,23230
SANGHIIND,20141113,57.5,57.95,54.1,54.1,159768
SANGHVIFOR,20141113,41.25,41.25,38.6,38.85,3100
SANGHVIMOV,20141113,167.2,170,158.6,162.4,16264
SANOFI,20141113,3478.85,3545,3232,3479.75,22285
SANWARIA,20141113,8.45,8.55,8.3,8.3,78462
SARDAEN,20141113,213.25,226.1,212.1,225.7,82073
SAREGAMA,20141113,178.4,183,172.9,179.4,36468
SARLAPOLY,20141113,449,450,432.05,441.9,1759
SASKEN,20141113,247.4,253.45,245.1,250.3,127006
SATHAISPAT,20141113,44,45,42,44.6,18460
SAVERA,20141113,45.5,45.5,43,43,192
SBBJ,20141113,560,560,550.1,551,10888
SBIGETS,20141113,2444.4,2447.25,2427.5,2437.6,4258
SBIN,20141113,2756.1,2762.25,2695,2719.3,1685902
SBT,20141113,442.1,449,435,436,15324
SCHNEIDER,20141113,147.35,151.95,142.7,150.65,109092
SCI,20141113,64.05,64.45,61.1,61.7,498390
SDBL,20141113,219.5,221.45,213,215.15,22893
SEAMECLTD,20141113,131.95,132.05,128.5,130.1,29166
SEINV,20141113,305.5,308.1,302.1,304.6,10314
SELAN,20141113,450.5,453.8,435,436.25,46949
SELMCL,20141113,4.4,4.55,4.2,4.3,295355
SEPOWER,20141113,5.1,5.8,5.1,5.3,4956
SERVALL,20141113,3.45,3.45,3.25,3.25,14800
SESHAPAPER,20141113,225,230.9,225,229.4,1080
SEZAL,20141113,5.3,5.95,5.3,5.95,1846
SFCL,20141113,72.15,79.25,71.4,78.65,35859
SGFL,20141113,2.35,2.35,2.35,2.35,126
SGJHL,20141113,26.55,27.1,26.35,26.5,21513
SGL,20141113,1.7,1.7,1.7,1.7,50
SHAKTIPUMP,20141113,253.2,262.5,249,254.55,178139
SHALPAINTS,20141113,153,158,148.1,151.15,151891
SHANTIGEAR,20141113,124.15,124.85,123,123.95,53314
SHARDACROP,20141113,298,301.7,288.8,290.8,478402
SHARONBIO,20141113,66.75,72,64.45,65.15,546194
SHASUNPHAR,20141113,209.5,214,207.2,210.8,689207
SHEMAROO,20141113,166,168.75,163,163.25,27158
SHILPAMED,20141113,568.1,568.1,550.4,556.4,5977
SHILPI,20141113,58.45,58.45,58.45,58.45,19136
SHIRPUR-G,20141113,103.5,103.5,95.55,96.1,8507
SHIV-VANI,20141113,8.6,9.45,8.5,9.45,74170
SHIVAMAUTO,20141113,69,69,66,66.8,47478
SHIVTEX,20141113,38,38,37,37.05,4701
SHLAKSHMI,20141113,4.3,4.65,4.3,4.35,28136
SHOPERSTOP,20141113,485.3,494,473.7,475.3,477648
SHREECEM,20141113,9207.8,9259,9110,9140.35,4592
SHREERAMA,20141113,5.85,6.4,5.85,5.85,16640
SHRENUJ,20141113,54.5,55,54.2,54.2,51421
SHREYANIND,20141113,32.1,32.1,32.1,32.1,50
SHREYAS,20141113,105.35,105.35,105.35,105.35,10793
SHRIASTER,20141113,7,8.25,7,8.15,3314
SHRIRAMCIT,20141113,1747.2,1749,1695.9,1731.6,1234
SHRIRAMEPC,20141113,41.9,42.8,38.85,39.2,100878
SHYAMTEL,20141113,33.55,34,33,33,3930
SICAGEN,20141113,16.1,16.7,15.65,16.05,11779
SICAL,20141113,152,156.5,142.3,152.5,130195
SIEMENS,20141113,885,897.7,881.8,888.8,247661
SIGNETIND,20141113,129.95,129.95,121.1,121.1,22368
SIL,20141113,16.3,16.8,16.25,16.65,2225
SILINV,20141113,72.7,84.75,72.7,80,1075
SIMBHSUGAR,20141113,14,15.65,14,15.05,5396
SIMPLEX,20141113,57,57,52.75,54.1,8383
SIMPLEXCAS,20141113,41.7,44.05,41.3,44.05,650
SIMPLEXINF,20141113,280,280.05,270.65,275,1073721
SINTEX,20141113,96.8,96.9,92.55,92.8,4576067
SIRPAPER,20141113,18.65,18.7,18,18,4610
SITASHREE,20141113,10.75,11,10.55,10.85,12850
SITICABLE,20141113,25.4,27.9,25.25,25.95,1647301
SIYSIL,20141113,820,869.9,820,852.2,19356
SJVN,20141113,23.95,24.15,23.8,24,1289584
SKFINDIA,20141113,1368.9,1368.9,1325.3,1335.65,18908
SKIL,20141113,35.5,35.55,34.05,34.2,89810
SKMEGGPROD,20141113,114,114,112.9,114,73608
SKSMICRO,20141113,367,371.75,356.45,360.15,2015537
SKUMARSYNF,20141113,4.75,4.75,4.5,4.5,519284
SMARTLINK,20141113,84,84,74.95,79.1,122026
SMLISUZU,20141113,958.55,960,910,912.9,27460
SMPL,20141113,4.85,4.85,4.2,4.85,1021561
SMSPHARMA,20141113,463,463,436,438.2,16307
SNOWMAN,20141113,105.5,111,103.1,109.45,5355627
SOBHA,20141113,481,500,474.45,483,258306
SOLARINDS,20141113,2545.4,2579,2500,2510.7,5410
SOMANYCERA,20141113,311.4,327,311.4,313.55,35242
SOMATEX,20141113,3.75,4.1,3.7,3.7,2001
SONASTEER,20141113,60.8,61.7,56.6,60.4,756411
SONATSOFTW,20141113,144.15,153.2,143.9,147.8,594559
SOTL,20141113,694.35,695,683,686.95,1775
SOUISPAT,20141113,0.3,0.35,0.3,0.3,1963901
SOUTHBANK,20141113,28.4,28.4,27.6,28.05,2153622
SPARC,20141113,191,192,188.2,189.05,225938
SPECIALITY,20141113,173.8,213.5,173.3,207.3,792159
SPENTEX,20141113,5.1,5.85,5.1,5.8,8555
SPIC,20141113,25.85,26.5,25.25,25.4,775621
SPICEMOBI,20141113,27.3,27.7,26.5,27.1,16057
SPLIL,20141113,9.85,10.9,9.85,10.15,4206
SPMLINFRA,20141113,80,80,77.35,78.45,357
SPYL,20141113,1.75,1.75,1.5,1.6,72083
SQSBFSI,20141113,584.2,595,584.05,589.35,10171
SREEL,20141113,258.5,258.75,255,255,1608
SREINFRA,20141113,44.9,45.1,43.45,43.85,391768
SRF,20141113,809.8,824,800,809.35,190494
SRGINFOTEC,20141113,0.35,0.4,0.35,0.35,23282
SRHHYPOLTD,20141113,56,66.4,56,62.9,13379
SRICHAMUND,20141113,20,20,18.35,18.35,200
SRSLTD,20141113,27.7,28.5,26.75,27.05,133179
SRTRANSFIN,20141113,1045,1062,1030,1049.6,1038671
SSLT,20141113,244,244.7,234.25,235.5,3460925
SSWL,20141113,292.9,294.8,290,290.2,5503
STAR,20141113,695.6,712.05,690,703.2,288298
STARPAPER,20141113,14.05,14.8,13.8,14,51141
STCINDIA,20141113,205.9,206.95,199,200.5,54625
STEL,20141113,30.75,30.9,28.9,30.2,10211
STERLINBIO,20141113,8,8.55,8,8.3,435744
STERTOOLS,20141113,360.55,362.8,353,353.8,2285
STINDIA,20141113,6.9,6.9,6.9,6.9,100
STOREONE,20141113,38.1,39.5,37,38.85,12529
STRTECH,20141113,72.1,72.45,69.7,70.4,410294
STYABS,20141113,633,642,618,624.6,25713
SUBEX,20141113,11.8,13.5,11.35,13.5,12439286
SUBROS,20141113,71.35,71.35,67.4,68.15,51681
SUDAR,20141113,42,43.2,40.25,40.65,81574
SUDARSCHEM,20141113,89.6,93.7,89.6,91.25,48228
SUJANATWR,20141113,20.9,21.6,20.15,21.1,672811
SUJANAUNI,20141113,2.95,2.95,2.55,2.7,694579
SUMEETINDS,20141113,14.85,15.05,14.6,14.65,27763
SUMMITSEC,20141113,298,298,284,288.15,12622
SUNCLAYLTD,20141113,1555.05,1620,1555,1585.7,321
SUNDARAM,20141113,1.7,1.8,1.7,1.7,256321
SUNDARMFIN,20141113,1330,1375,1266,1275.4,55210
SUNDRMBRAK,20141113,306,319.5,296.3,309.15,4100
SUNDRMFAST,20141113,176.85,178.95,176.1,177.75,124363
SUNFLAG,20141113,29.05,29.9,28.7,28.7,53984
SUNILHITEC,20141113,179.9,186.2,176.9,179.4,164421
SUNPHARMA,20141113,904.25,924.75,900.75,908.3,2563302
SUNTECK,20141113,302.05,303.8,283.1,299.9,26548
SUNTV,20141113,328.95,330,322.35,325.8,458478
SUPER,20141113,300.25,305,300.25,304.95,302
SUPERHOUSE,20141113,252.5,271,250,257.3,12265
SUPERSPIN,20141113,7.05,7.05,6.65,6.7,30362
SUPPETRO,20141113,76.7,77.9,76.5,77,13030
SUPRAJIT,20141113,120.85,122.5,119.15,120.15,28489
SUPREMEIND,20141113,590,591.05,582.8,585.15,53304
SUPREMEINF,20141113,310.65,315.2,294,300.1,12111
SUPREMETEX,20141113,22.05,22.6,21.7,22.6,65360
SURANACORP,20141113,18,18,14.75,15.7,2318
SURANAIND,20141113,57.75,57.75,57.65,57.75,101
SURANAT&P,20141113,44.85,44.85,41.2,42.55,11925
SURANAVEL,20141113,98.5,98.5,96,96.15,11136
SURYAJYOTI,20141113,10,10.5,9.5,9.9,14400
SURYALAXMI,20141113,107.05,115.9,107,112.6,23705
SURYAROSNI,20141113,96.4,97.8,93.8,94.4,69401
SUTLEJTEX,20141113,345.05,350,339,341.75,8394
SUVEN,20141113,226.5,226.5,217.8,218.8,578836
SUZLON,20141113,13.75,14.5,13.4,14.25,19480550
SWANENERGY,20141113,55.65,55.7,55,55.05,380680
SWARAJENG,20141113,968.25,969.85,951.05,955.15,2388
SWELECTES,20141113,412.55,424,412,418.05,4628
SYMPHONY,20141113,1863,2010.25,1863,1979,53232
SYNCOM,20141113,9.85,9.85,8.3,8.4,472595
SYNDIBANK,20141113,129,129.5,125.5,126.25,1528682
TAINWALCHM,20141113,33.6,34,30.1,30.7,11661
TAJGVK,20141113,96,97,85,91.75,198405
TAKE,20141113,39.3,41.8,39.3,40.5,27994
TALBROAUTO,20141113,104.1,104.1,102,102.3,18549
TALWALKARS,20141113,255,257,247,253.55,143222
TANLA,20141113,17.35,17.35,16.1,16.15,229653
TANTIACONS,20141113,23.5,24.7,22.9,23.15,2610
TARAJEWELS,20141113,96,104,87.65,95.45,26619
TARAPUR,20141113,7.8,7.95,7.3,7.95,7946
TARMAT,20141113,28.25,28.25,27.25,27.25,365
TATACHEM,20141113,419.8,428,416,422.5,922011
TATACOFFEE,20141113,919.45,949.85,916.2,927.5,147880
TATACOMM,20141113,437,439.85,426.8,430.15,616286
TATAELXSI,20141113,622.75,622.75,600.65,604.8,252197
TATAGLOBAL,20141113,156.7,156.95,154,154.2,2038270
TATAINVEST,20141113,575,578,559.55,561.4,24554
TATAMETALI,20141113,158.1,163.3,155.1,156.4,783687
TATAMOTORS,20141113,533,536,523.45,526.75,2769737
TATAMTRDVR,20141113,329.4,329.4,320.65,321.35,1182277
TATAPOWER,20141113,91.3,92,88.2,88.75,3120197
TATASPONGE,20141113,700.95,705,677.45,684.1,227409
TATASTEEL,20141113,465.1,475.5,462.15,471.25,5923643
TBZ,20141113,159.05,161.7,155.6,157.2,47859
TCI,20141113,276.95,284,260,264.5,550748
TCIDEVELOP,20141113,290.05,304,285,297.95,367
TCIFINANCE,20141113,43.7,45.65,40,40.55,161063
TCPLTD,20141113,474,474,474,474,25
TCS,20141113,2595,2604.9,2565.15,2588.45,822770
TDPOWERSYS,20141113,386.3,440,386.3,405.85,74691
TECHIN,20141113,7.95,7.95,7.3,7.75,2647
TECHM,20141113,2638,2660,2598,2645,390019
TECHNO,20141113,301,308.9,296,306,21206
TECHNOFAB,20141113,150,155,147.45,149.85,8421
TECPRO,20141113,17.95,17.95,17.95,17.95,5981
TEXINFRA,20141113,44.15,49.1,43.85,47.95,1017999
TEXMOPIPES,20141113,16.5,16.8,16.1,16.2,133184
TEXRAIL,20141113,112,112,106.4,106.9,1656208
TFCILTD,20141113,50.45,51,48.25,49.7,400006
TGBHOTELS,20141113,57.8,58.15,57,57.5,926
THANGAMAYL,20141113,181,181,180,180,1053
THEBYKE,20141113,161.7,161.85,159.7,160.9,125123
THEMISMED,20141113,154.7,156.2,146.2,153.05,9814
THERMAX,20141113,1033,1067.95,1033,1055.4,61942
THIRUSUGAR,20141113,45.45,51,45.45,48.2,88578
THOMASCOOK,20141113,178.75,180.85,175.4,176.7,190538
THOMASCOTT,20141113,9.2,9.35,9.2,9.35,42
TI,20141113,35.05,35.35,33.35,34.2,720588
TIDEWATER,20141113,15299.95,15300,15148,15174.15,610
TIIL,20141113,191.6,191.6,180.2,187.85,27427
TIJARIA,20141113,3.5,3.5,3.4,3.4,1200
TIL,20141113,360.05,405,357,393.7,129173
TIMBOR,20141113,6.2,6.2,5.45,6,4430
TIMESGTY,20141113,28,28,28,28,550
TIMETECHNO,20141113,48.1,50.25,47.9,49.65,518734
TIMKEN,20141113,412.8,438.7,411.7,428.85,870193
TINPLATE,20141113,73.6,74.9,72.5,72.65,157934
TIPSINDLTD,20141113,66.4,66.4,62,66.25,460759
TIRUMALCHM,20141113,106.6,108.05,104.25,104.65,14878
TITAN,20141113,383.25,383.3,375,376.5,1003914
TNPETRO,20141113,13.1,13.1,12.55,12.7,42292
TNPL,20141113,145.5,145.7,138.5,139.15,128140
TNTELE,20141113,4.65,5.05,4.65,4.8,2503
TODAYS,20141113,2.6,2.75,2.6,2.75,3481
TOKYOPLAST,20141113,44.75,44.75,39,40.3,30572
TORNTPHARM,20141113,964,975,951.45,960.5,48487
TORNTPOWER,20141113,153.1,158.75,151.5,153.9,396317
TREEHOUSE,20141113,438.15,440,433.05,434.9,81376
TRENT,20141113,1392.1,1455.85,1392.1,1442.15,31938
TRF,20141113,359.45,418.9,357.65,410.35,734802
TRICOM,20141113,1.25,1.25,1.15,1.25,5870
TRIDENT,20141113,31.3,32,30.5,30.75,284796
TRIGYN,20141113,47,49.4,46.65,47.9,165092
TRIL,20141113,159,164.5,158.75,159.2,4986
TRITURBINE,20141113,96.6,109.25,96.5,109.25,1845717
TRIVENI,20141113,24.9,28.25,24.2,27.05,1695827
TTKHEALTH,20141113,785.05,823.7,772.15,788.15,28781
TTKPRESTIG,20141113,3837.85,3847.9,3750,3772.55,7795
TTL,20141113,48,48,44.4,45.55,78435
TTML,20141113,9.5,9.55,9.25,9.25,801741
TUBEINVEST,20141113,348,351.5,342.1,343.8,94031
TULSI,20141113,5.45,5.45,4.8,4.9,31515
TV18BRDCST,20141113,29.1,29.8,29,29.25,2576479
TVSELECT,20141113,42.2,45.95,41,45.95,80660
TVSMOTOR,20141113,252.1,258.6,251.25,253.5,3058547
TVSSRICHAK,20141113,1510.1,1745,1510.1,1703.8,153747
TVTODAY,20141113,208.85,212,203.25,205.6,406611
TWILITAKA,20141113,4.8,4.8,4.6,4.8,12975
TWL,20141113,305,305,290.2,293.7,123992
UBHOLDINGS,20141113,25,26.3,24.85,25.15,634578
UBL,20141113,738,738,690.2,695.1,433986
UCALFUEL,20141113,119,128.5,115.45,128.5,739065
UCOBANK,20141113,87.85,88.3,85.4,86.35,3847491
UFLEX,20141113,173.7,176.85,166,168,736235
UGARSUGAR,20141113,9.9,10.35,9.8,10.35,30359
UJAAS,20141113,23.5,23.7,21,21.05,1387384
ULTRACEMCO,20141113,2630.4,2642,2570,2577.2,129950
UMESLTD,20141113,3.75,4.35,3.75,4.3,1069
UNICHEMLAB,20141113,229.9,231.6,219.2,220.35,66995
UNIENTER,20141113,30,30.6,29.2,29.7,28770
UNIONBANK,20141113,222,223,213.75,215.2,2937142
UNIPLY,20141113,9.45,9.45,8.3,8.4,9438
UNITECH,20141113,20.45,20.45,19.55,19.9,69679510
UNITEDBNK,20141113,44.35,44.6,43,43.15,310164
UNITEDTEA,20141113,215.65,225,215.5,215.5,304
UNITY,20141113,23.8,23.8,22.9,23.15,173117
UNIVCABLES,20141113,55,55.5,52.45,52.75,3104
UPERGANGES,20141113,36.5,43.6,36.5,43.45,21072
UPL,20141113,350,361.45,347,358.25,3461323
USHAMART,20141113,33.7,34.7,32.85,33,872733
USHERAGRO,20141113,61.55,62.9,54.6,55.7,596882
UTTAMSTL,20141113,72.55,73.75,71.55,71.85,91629
UTTAMSUGAR,20141113,16.75,18.9,16.6,17.85,10128
UTTAMVALUE,20141113,7.45,7.5,7.3,7.3,39669
V2RETAIL,20141113,39.9,39.9,39.9,39.9,21218
VADILALIND,20141113,226,226,221,222.7,3718
VAIBHAVGBL,20141113,750,755,739,743.5,40602
VAKRANGEE,20141113,134.4,135.9,132,132.25,224339
VALECHAENG,20141113,67,67.75,66,66.2,16894
VALUEIND,20141113,12.65,12.65,12,12.2,11975
VARDHACRLC,20141113,22.4,22.5,22,22.45,46835
VARDMNPOLY,20141113,48,50,46,48.5,2520
VARUNSHIP,20141113,7.35,7.4,7.05,7.15,200966
VASCONEQ,20141113,28.5,29.3,27.6,27.9,3108
VASWANI,20141113,4.05,4.05,3.4,3.9,1170
VENKEYS,20141113,455,463.6,451.1,453.35,18716
VENUSREM,20141113,263.65,263.9,257,258.6,106117
VESUVIUS,20141113,686.1,718,686.1,710.7,3941
VGUARD,20141113,919.65,919.65,902.5,907.4,12004
VHL,20141113,737,764.9,733,758.75,141
VICEROY,20141113,19,20.8,18.3,20.55,598363
VIDEOIND,20141113,169.85,170.8,164.55,165.5,193485
VIJAYABANK,20141113,50.7,50.75,49.35,50.05,555872
VIJSHAN,20141113,14.25,14.25,13.75,13.85,5640
VIKASGLOB,20141113,7.1,7.3,6.4,6.7,2116857
VIMALOIL,20141113,208,215.05,201,210.15,55638
VIMTALABS,20141113,90.05,91.75,86.65,87.35,57004
VINATIORGA,20141113,445.8,453.95,432.7,433.65,14040
VINDHYATEL,20141113,503,503,490.05,497.8,3084
VINYLINDIA,20141113,60.75,61.65,58.5,61.15,107097
VIPIND,20141113,113,113.85,109.2,110.3,383605
VIPUL,20141113,39.9,40.2,39,39.7,121273
VISAKAIND,20141113,130,132.6,127.55,128.6,57212
VISASTEEL,20141113,19.35,20,18.8,19.05,20107
VISESHINFO,20141113,0.1,0.15,0.1,0.15,1104900
VIVIDHA,20141113,645.5,660,645.05,653.55,12715
VIVIMEDLAB,20141113,380,388,369.65,373.05,22229
VKSPL,20141113,0.25,0.3,0.25,0.25,3316607
VLSFINANCE,20141113,30.55,32.5,29.55,30.2,61833
VMART,20141113,522.5,541,522.5,536.65,2078
VOLTAMP,20141113,672.1,717.8,672.1,686.95,14932
VOLTAS,20141113,256.8,261.6,249.7,254.65,2686062
VSSL,20141113,32.5,32.5,32,32,2967
VSTIND,20141113,1832.8,1832.8,1815,1826.15,4956
VSTTILLERS,20141113,1459.9,1459.95,1440,1451.05,2500
VTL,20141113,427.6,432,419,420.15,62124
VTMLTD,20141113,23.55,24,22,22.4,7211
WABAG,20141113,1599.9,1604.8,1490,1577.8,20514
WABCOINDIA,20141113,3968,4110.05,3927.1,4087.55,15293
WALCHANNAG,20141113,142,146.7,139.95,142.05,203720
WANBURY,20141113,46.15,46.15,45.05,45.45,24341
WEBELSOLAR,20141113,19.7,19.7,19,19.7,202451
WEIZFOREX,20141113,218,222.4,218,220.2,3863
WEIZMANIND,20141113,12.4,12.4,11,11.45,1475
WELCORP,20141113,73,74.55,73,73.75,208319
WELENTRP,20141113,304.3,304.3,304.3,304.3,1444
WELINV,20141113,35.9,37.9,34.05,37.2,186
WELPROJ,20141113,32.3,33.8,32.3,33.8,59167
WELSPUNIND,20141113,364.1,399,364.1,391,216131
WENDT,20141113,1613.9,1628.25,1580.25,1602,849
WHEELS,20141113,1004,1014,972.2,978.25,4857
WHIRLPOOL,20141113,555,639.4,555,610.4,1027883
WILLAMAGOR,20141113,60.5,61.75,59.6,59.6,245
WINDMACHIN,20141113,30,30.85,29.75,30.1,4256
WINSOME,20141113,1.8,1.95,1.8,1.85,36471
WINSOMEDJ,20141113,1.4,1.45,1.3,1.35,77442
WIPRO,20141113,559,564.4,554.05,558.8,1919778
WOCKPHARMA,20141113,799.2,812,791,796.1,524164
WONDERLA,20141113,307.4,307.8,298,300.55,197507
WSI,20141113,15.95,16.25,14.3,15.05,10543
WSTCSTPAPR,20141113,60.15,62.7,59.55,61,300588
WYETH,20141113,1132.9,1137,1102.15,1122.75,3577
XCHANGING,20141113,40.3,43.85,40.3,40.95,5365
XLENERGY,20141113,3,3.45,3,3.4,10813
XPROINDIA,20141113,39,39.8,37.2,37.95,6386
YESBANK,20141113,705,712.4,690.1,693.45,3023065
ZANDUREALT,20141113,2183.2,2250,2122.2,2153.55,20022
ZEEL,20141113,374,375.8,367.45,372.95,1468403
ZEELEARN,20141113,34.4,35.8,34,34.65,238053
ZEEMEDIA,20141113,22.4,24.35,22.4,23.6,4770093
ZENITHBIR,20141113,1.1,1.25,1.1,1.15,23443
ZENITHCOMP,20141113,5.15,5.25,5.15,5.25,110
ZENSARTECH,20141113,592.2,634.9,592.2,613.75,111899
ZICOM,20141113,136,141.55,128,139.5,714546
ZODIACLOTH,20141113,381,381,361.25,370.9,735
ZODJRDMKJ,20141113,34,37.5,34,34.4,745
ZUARI,20141113,289.85,300,280.05,286.8,64576
ZUARIGLOB,20141113,100,102.25,98.25,98.65,21576
ZYDUSWELL,20141113,640.1,647,635.1,641,14376
ZYLOG,20141113,7.95,8.3,7.8,8.2,155396
NSENIFTY,20141113,8405.25,8408.00,8320.35,8357.85,127361048,0
NIFTYJUNIOR,20141113,18303.15,18335.00,18055.05,18164.55,78088936,0
BANKNIFTY,20141113,17645.30,17651.00,17389.65,17453.00,23662826,0
NSE100,20141113,8367.75,8367.75,8279.75,8318.10,205449984,0
NSEMIDCAP,20141113,12212.50,12227.70,12045.75,12089.70,258197752,0
NSEIT,20141113,11458.30,11575.50,11398.70,11539.60,15450746,0
NSE500,20141113,6797.55,6798.55,6725.85,6753.55,783449417,0
NSEDEFTY,20141113,-,-,-,4704.64,-,0
MIDCAP50,20141113,3381.65,3390.20,3322.05,3345.75,226645065,0
VIX,20141113,14.44,14.44,12.71,13.80,0,0
20MICRONS,20141114,30.9,30.9,30.6,30.65,55098
3IINFOTECH,20141114,8.35,8.35,8,8.1,1239961
3MINDIA,20141114,6650,6858.8,5935,6603,4882
8KMILES,20141114,559.8,607.75,554,602.45,171589
A2ZMES,20141114,22.3,22.4,22.3,22.3,222756
AARTIDRUGS,20141114,774.75,835,774.75,813.45,91696
AARTIIND,20141114,295.1,299.35,291,291.8,47334
AARVEEDEN,20141114,50.45,51,48.5,50.25,11736
ABAN,20141114,615.35,617.85,592.6,599.1,1186066
ABB,20141114,1093,1142,1093,1131.85,144339
ABBOTINDIA,20141114,3340,3380,3155,3234.35,24799
ABCIL,20141114,246.85,252.95,244.9,246.9,6829
ABGSHIP,20141114,235.2,243.6,231.35,237.6,127630
ABIRLANUVO,20141114,1820.05,1831.55,1782.25,1802.5,154575
ACC,20141114,1502.5,1517,1495,1510.85,250677
ACCELYA,20141114,856.25,869,847,856.65,13742
ACE,20141114,41.6,41.9,39.1,39.9,1835883
ACROPETAL,20141114,3.9,4.4,3.9,4.35,115749
ADANIENT,20141114,482.95,491.5,478,490,1180060
ADANIPORTS,20141114,295.25,298.9,292.3,297.25,1540791
ADANIPOWER,20141114,45,46,44.7,45.85,2590900
ADFFOODS,20141114,61.65,64.55,58.7,59.35,235748
ADHUNIK,20141114,35.05,35.8,33.5,33.9,149959
ADORWELD,20141114,221.2,235,221.2,228.4,3300
ADSL,20141114,18.6,20.2,18.6,19.55,19449
ADVANIHOTR,20141114,72.45,72.5,72.45,72.5,1000
ADVANTA,20141114,327.6,337.95,326,328.6,40639
AEGISCHEM,20141114,393,393.7,375,379.35,36867
AFL,20141114,89.35,89.9,87.6,88.4,7879
AFTEK,20141114,4.65,4.75,4.6,4.7,22198
AGARIND,20141114,99,101.65,95.55,99.1,8756
AGCNET,20141114,90,92.8,87.95,90.9,16987
AGRITECH,20141114,7.65,7.95,7.25,7.95,1680
AGRODUTCH,20141114,2.85,3.15,2.85,2.9,5540
AHLEAST,20141114,179.25,190,178.55,185.85,2440
AHLUCONT,20141114,152.5,156.4,150.6,153.15,69649
AHLWEST,20141114,113,115.1,111.7,112.8,27014
AHMEDFORGE,20141114,454,465.8,440.05,450,519144
AIAENG,20141114,1083.65,1095,1050,1076.6,74232
AIL,20141114,581.95,596.15,572.1,575.65,120289
AJANTPHARM,20141114,2162,2165.05,2052,2117.1,83498
AJMERA,20141114,122,127.4,120.25,124.6,23856
AKSHOPTFBR,20141114,18.35,18.45,16.95,17.3,1584396
AKZOINDIA,20141114,1270,1270,1240,1253.1,23874
ALBK,20141114,118.2,120.75,116.6,119.45,3071802
ALCHEM,20141114,40.2,40.2,38.4,39.2,4460
ALEMBICLTD,20141114,48.6,49.25,47.6,48,404191
ALICON,20141114,183.95,192.5,182.2,185.9,22513
ALKALI,20141114,22.5,22.5,21.4,21.9,4744
ALKYLAMINE,20141114,345,355,342.2,349.35,7558
ALLCARGO,20141114,302,317.8,285.95,308.3,847108
ALLSEC,20141114,27,28.3,26.95,27.05,4730
ALMONDZ,20141114,15.7,16.8,14.9,15,266093
ALOKTEXT,20141114,11.5,11.55,11.15,11.3,9926364
ALPA,20141114,17.85,17.85,16.35,16.5,66897
ALPHAGEO,20141114,508.2,529.65,490.15,500.85,43916
ALPSINDUS,20141114,1.55,1.6,1.55,1.6,110
ALSTOMT&D,20141114,406,428.9,397.85,401.1,649868
AMARAJABAT,20141114,702,711.95,691.25,698.55,356657
AMARJOTHI,20141114,74.05,76.5,74.05,75.5,721
AMBIKCO,20141114,490,490,471.25,474.95,4759
AMBUJACEM,20141114,226,230.75,224,230.1,1023093
AMDIND,20141114,30,30,25,25.95,135507
AMRUTANJAN,20141114,285.1,293.8,285.1,289.2,74484
AMTEKAUTO,20141114,218.05,225,205.2,207.3,2848945
AMTEKINDIA,20141114,94.35,94.7,92.5,93,373385
AMTL,20141114,14.3,15,14.05,14.7,3134
ANANTRAJ,20141114,51.6,53.4,51,52.95,777070
ANDHRABANK,20141114,84.45,87.3,84.45,86.75,3609256
ANDHRACEMT,20141114,9.95,10.1,9.55,9.85,72232
ANDHRSUGAR,20141114,134,135.95,132.8,133.6,16492
ANGIND,20141114,28,28.15,27.65,28,9369
ANIKINDS,20141114,30.5,30.5,30.5,30.5,100
ANKITMETAL,20141114,6.45,6.5,6.2,6.3,29773
ANSALAPI,20141114,31.55,32.4,31.2,32,80555
ANSALHSG,20141114,30.7,31.45,30.55,30.8,20354
ANTGRAPHIC,20141114,0.15,0.2,0.15,0.2,148924
APARINDS,20141114,405.85,416.4,405.75,411.95,29602
APCOTEXIND,20141114,426,432.95,421.2,422.6,10257
APLAPOLLO,20141114,349,349,335,339.85,5963
APLLTD,20141114,448.5,450.9,440,447.35,120167
APOLLOHOSP,20141114,1118,1124.4,1102,1109.4,86878
APOLLOTYRE,20141114,235,239.4,233.7,237.05,4476518
APTECHT,20141114,81.45,84.85,81.45,82.4,410466
ARCHIDPLY,20141114,41,41,38.2,39.55,53149
ARCHIES,20141114,31.55,32.2,30.45,31.9,629929
ARCOTECH,20141114,383,388.7,379.9,386.8,15771
ARIES,20141114,90.9,94.6,87.5,91.2,78350
ARIHANT,20141114,65.05,68.9,65,66.75,8844
AROGRANITE,20141114,88.45,92.4,83,84.4,300701
ARROWTEX,20141114,13,14.5,13,14,65003
ARSHIYA,20141114,21.2,22.25,21.2,22.25,36527
ARSSINFRA,20141114,47.2,47.5,43.15,43.55,126187
ARVIND,20141114,279.05,283.8,278.4,282.05,1971666
ARVINDREM,20141114,35.25,37.95,34.1,36.75,7195198
ASAHIINDIA,20141114,130.5,131,126,126.9,52903
ASAHISONG,20141114,157.85,164.8,154.25,155.4,17786
ASAL,20141114,56.35,58.1,56,56.45,2561
ASHAPURMIN,20141114,67.5,70.6,66.05,69.75,265108
ASHIANA,20141114,175,178,168.55,174.8,19501
ASHIMASYN,20141114,8.8,9,8.35,8.5,5746
ASHOKA,20141114,132,132.5,125,130,103828
ASHOKLEY,20141114,54.25,54.95,53.5,54.4,18827543
ASIANHOTNR,20141114,117.8,127.8,117,125.75,119231
ASIANPAINT,20141114,646.9,674.4,642.45,672.2,5337199
ASIANTILES,20141114,149,156.05,145,156.05,75085
ASSAMCO,20141114,4.35,4.45,4.35,4.4,281308
ASTEC,20141114,105.85,108.35,102.7,105.6,183680
ASTRAL,20141114,393.4,397.75,385,389.15,69830
ASTRAMICRO,20141114,117.2,121,115.9,118.65,520392
ASTRAZEN,20141114,852,915,847.3,862.05,34611
ATFL,20141114,581.15,614,581.15,608.6,6053
ATLANTA,20141114,65.9,67.9,65.9,66.9,82537
ATLASCYCLE,20141114,271.1,271.85,265.4,266.8,25284
ATNINTER,20141114,0.35,0.35,0.35,0.35,2200
ATUL,20141114,1331.2,1362.95,1301,1344.9,46134
ATULAUTO,20141114,383,388.8,375,382.7,31039
AURIONPRO,20141114,298.15,300.5,295.1,297.55,18571
AUROPHARMA,20141114,1106.65,1133.5,1101.5,1119.95,2039851
AUSTRAL,20141114,0.7,0.75,0.65,0.7,39126
AUTOAXLES,20141114,697,760,695.25,742.75,27869
AUTOIND,20141114,92.25,93.85,89.2,90.15,158551
AUTOLITIND,20141114,36.5,36.5,33.6,34.6,3542
AVANTI,20141114,1829,1860,1809,1817.7,8221
AVTNPL,20141114,42.75,44.5,41.5,44.05,81246
AXISBANK,20141114,475,479.75,470.55,476.9,2753729
AXISCADES,20141114,129.15,154.1,125.1,153.8,1090542
AXISGOLD,20141114,2418.4,2420.65,2398.9,2413.35,1323
BAFNAPHARM,20141114,37.8,37.8,34,34.15,73146
BAGFILMS,20141114,3.65,3.75,3.6,3.75,128740
BAJAJ-AUTO,20141114,2625,2663.65,2612,2652.85,444633
BAJAJCORP,20141114,289.4,290.9,282.1,284.65,52775
BAJAJELEC,20141114,248,249,232,233.3,1033768
BAJAJFINSV,20141114,1032,1048.15,1030,1033.55,18687
BAJAJHIND,20141114,22.7,22.9,21.6,22.1,3796068
BAJAJHLDNG,20141114,1400,1407,1397.15,1404.45,61228
BAJFINANCE,20141114,2970,3018,2955.3,2976.8,19765
BALAJITELE,20141114,76.65,77.75,75.75,76.35,90040
BALAMINES,20141114,80.3,81,78,78.45,27348
BALKRISIND,20141114,797,797,675.55,690.8,953236
BALLARPUR,20141114,17.25,17.75,17,17.15,1134530
BALMLAWRIE,20141114,567,571.05,562,565.55,12903
BALPHARMA,20141114,84.15,87,83,84.05,38659
BALRAMCHIN,20141114,64.1,67.45,61.2,64.3,3156129
BANARBEADS,20141114,53.9,53.9,50.05,52.5,5231
BANARISUG,20141114,1420,1425,1361,1372.9,1204
BANCOINDIA,20141114,155.9,169.5,154.1,163.95,93738
BANG,20141114,10.9,11.1,10.3,10.9,2620
BANKBARODA,20141114,1000,1018.1,995,1014.8,1014713
BANKBEES,20141114,1756.3,1782.05,1752.85,1779.96,4076
BANKINDIA,20141114,283.9,287.8,280.75,285,3128201
BANSWRAS,20141114,75.7,78.45,75.7,77.95,703
BARTRONICS,20141114,10.55,10.7,10.35,10.4,48239
BASF,20141114,1319.4,1359.5,1306,1324.35,35939
BASML,20141114,159.4,159.5,153.45,154.3,7175
BATAINDIA,20141114,1292.7,1324.4,1285.2,1313.65,305506
BAYERCROP,20141114,2727,2758,2688.65,2711.25,53043
BBL,20141114,572,602.95,570.4,589.8,5936
BBTC,20141114,296,308.35,293.2,301.25,196819
BEARDSELL,20141114,61.5,61.5,61.5,61.5,25
BECREL,20141114,3.9,3.9,3.9,3.9,128
BEDMUTHA,20141114,20,20,18.45,19,81531
BEL,20141114,2279,2310,2221.1,2245.4,49437
BEML,20141114,714,751.9,704,728,539083
BEPL,20141114,16,16.4,15.1,15.5,1935
BERGEPAINT,20141114,360.25,366.45,356.2,358.65,313761
BFINVEST,20141114,116.8,117,114.25,114.5,17351
BFUTILITIE,20141114,623.75,648,623.75,628.75,165292
BGLOBAL,20141114,4.45,4.45,4.45,4.45,21300
BGRENERGY,20141114,155.65,159,155.1,155.5,149228
BHAGYNAGAR,20141114,17.5,17.5,17.2,17.25,20078
BHARATFORG,20141114,912,919.2,905.85,909.25,479424
BHARATGEAR,20141114,71.95,73,71.2,71.9,8681
BHARATRAS,20141114,855,924.95,855,890.2,9803
BHARTIARTL,20141114,387.55,394.3,387,388.35,2589236
BHARTISHIP,20141114,34.9,35,34,34.7,17949
BHEL,20141114,245.5,248.8,236.15,245.85,8628445
BHUSANSTL,20141114,106.55,108.05,106.15,106.75,255921
BIL,20141114,383.65,398.9,381.25,386.95,11677
BILENERGY,20141114,1.5,1.5,1.45,1.5,3929
BILPOWER,20141114,1.6,2.1,1.6,2.1,9800
BIMETAL,20141114,338.9,348.95,330.05,335,3131
BINANIIND,20141114,112,116,112,112.7,61790
BINDALAGRO,20141114,32.35,33.45,32.35,32.9,109080
BIOCON,20141114,442.6,447.3,439.25,440.75,494044
BIRLACORPN,20141114,473,488.15,468.4,480.55,68641
BIRLACOT,20141114,0.15,0.15,0.1,0.15,522986
BIRLAERIC,20141114,65.7,69,65.7,65.7,261911
BIRLAMONEY,20141114,33.95,33.95,30,30.45,73376
BLBLIMITED,20141114,7.7,7.7,7.4,7.5,1339
BLISSGVS,20141114,68.5,68.5,66.3,66.9,51776
BLKASHYAP,20141114,17.1,17.95,17.05,17.95,274235
BLUECHIP,20141114,0.4,0.5,0.4,0.5,7260
BLUEDART,20141114,6362,6580,6222.1,6511.5,19033
BLUESTARCO,20141114,358.95,360,352.2,354.35,19668
BLUESTINFO,20141114,215.3,218,213.05,215.85,2422
BODALCHEM,20141114,40,41.15,37.4,37.6,450321
BODHTREE,20141114,10.25,10.25,10.25,10.25,1
BOMDYEING,20141114,69.65,70.75,68.05,69.25,772292
BOSCHLTD,20141114,16454.9,17287.1,16204.35,16563.1,26726
BPCL,20141114,730.45,741.9,721,734.85,2582690
BPL,20141114,22.6,23.2,21.5,22.2,100084
BRANDHOUSE,20141114,1.8,1.9,1.8,1.8,11849
BRFL,20141114,140.3,143.9,138,139.3,6766
BRIGADE,20141114,144,146.7,140.4,142.2,34044
BRITANNIA,20141114,1618,1668.8,1612.05,1624.3,206111
BROADCAST,20141114,3.7,4,3.7,4,514
BROOKS,20141114,39.2,40.9,39.2,39.95,106961
BSELINFRA,20141114,3.65,3.65,3.35,3.35,94398
BSL,20141114,36.5,36.5,32.5,33.4,13413
BSLGOLDETF,20141114,2520,2520,2471.15,2482.7,91
BSLIMITED,20141114,25.7,26.4,23.8,24.85,592461
BSLNIFTY,20141114,80,84.95,80,82.21,1298
BURNPUR,20141114,12.15,12.2,11.5,11.8,481083
BUTTERFLY,20141114,265.35,268.8,261.05,267.25,6330
BVCL,20141114,16.25,16.25,14.15,14.2,8101
CADILAHC,20141114,1573,1585,1542,1547.7,51142
CAIRN,20141114,261,269,258.65,267.7,2821856
CANBK,20141114,403,407.65,396.45,402.75,2148163
CANDC,20141114,46.85,47.1,40.1,42.05,44495
CANFINHOME,20141114,494.95,503.95,490,493.25,27334
CANTABIL,20141114,29.65,29.65,28.1,28.55,2734
CAPF,20141114,358,364,356.1,357.45,161126
CAPLIPOINT,20141114,445.9,458,416.5,433.3,16616
CARBORUNIV,20141114,173.9,174.4,170.55,172.2,32662
CAREERP,20141114,113.05,116.9,109.7,114.75,7628
CARERATING,20141114,1323,1330,1305.65,1310.7,16706
CASTROLIND,20141114,428,448.5,426.5,442.05,1240478
CCCL,20141114,5.9,5.9,5.5,5.75,69019
CCL,20141114,135.2,135.8,133.5,133.85,304676
CEATLTD,20141114,951.1,980,939.5,949.05,685973
CEBBCO,20141114,18.5,19,17.9,18.25,55699
CELEBRITY,20141114,17.05,17.05,15.05,16.15,28041
CELESTIAL,20141114,29,29.1,28.4,28.9,68346
CENTENKA,20141114,155.2,160.85,155.2,157.45,32250
CENTEXT,20141114,2,2.1,1.9,1.95,14751
CENTRALBK,20141114,73.5,74.55,72.45,74.3,429521
CENTUM,20141114,562,574,550,567.1,12648
CENTURYPLY,20141114,137.25,138.45,135,137,118491
CENTURYTEX,20141114,574,579.8,570.15,575.25,380318
CERA,20141114,1699,1714,1660,1709.25,6789
CEREBRAINT,20141114,10.5,10.75,10.5,10.55,4610
CESC,20141114,715.05,763.95,707.4,757.35,1394188
CGCL,20141114,205.75,217.05,205.55,210.45,4030
CHAMBLFERT,20141114,67.6,70,66.75,68.7,1350399
CHEMFALKAL,20141114,98.95,99.9,95.25,99.4,6626
CHENNPETRO,20141114,94.5,97.2,94.1,94.35,409281
CHESLINTEX,20141114,8.2,8.2,7.95,7.95,5910
CHOLAFIN,20141114,485,492.9,479.2,489.6,18021
CHROMATIC,20141114,5,5.2,4.7,5.15,73043
CIGNITITEC,20141114,484.9,488,473,477.45,15658
CIMMCO,20141114,52.75,55.4,50,53.45,16987
CINELINE,20141114,12,13.75,11.7,12.55,23405
CINEVISTA,20141114,4.3,4.45,4.15,4.3,2564
CIPLA,20141114,615.5,629.75,606.95,609.2,2551434
CLASSIC,20141114,2,2,2,2,25
CLNINDIA,20141114,879.6,885,860.1,868.5,21020
CLUTCHAUTO,20141114,24.25,24.9,24,24.75,9065
CMAHENDRA,20141114,20.35,20.35,20.35,20.35,71747
CMC,20141114,1936.1,1959.4,1927,1942.8,84745
CNOVAPETRO,20141114,17.5,17.5,17.5,17.5,100
COALINDIA,20141114,345,358.3,345,356.3,3269054
COLPAL,20141114,2005,2049,1951.25,1983.85,384624
COMPUAGE,20141114,175,188.75,174.3,182.2,505
COMPUSOFT,20141114,11.3,11.9,11.3,11.5,27555
CONCOR,20141114,1309.05,1364,1309.05,1343,26638
CONSOFINVT,20141114,50.3,50.65,47,47.6,18352
CORDSCABLE,20141114,30,30.5,28.5,28.55,5898
COREEDUTEC,20141114,10.6,11.1,10.6,10.9,145736
COROENGG,20141114,46.85,50,46.05,48.85,26034
COROMANDEL,20141114,326,330,311,314.3,114557
CORPBANK,20141114,320,324.8,319.55,321.9,72832
COSMOFILMS,20141114,113.25,113.45,110.4,110.8,30343
COUNCODOS,20141114,2.2,2.4,2.2,2.2,10582
COX&KINGS,20141114,315.5,316.4,304.15,308.55,513051
CPSEETF,20141114,25.2,25.49,24.91,25.43,256207
CREATIVEYE,20141114,4.2,4.2,4.1,4.2,4815
CRISIL,20141114,1911,1985.9,1900,1954.55,28840
CRMFGETF,20141114,2500,2505,2500,2505,6
CROMPGREAV,20141114,187.5,192.2,187,190,2507217
CTE,20141114,6.6,6.75,6.6,6.6,3466
CUB,20141114,90.4,91.3,88.95,90.55,844619
CUBEXTUB,20141114,11,12,11,12,1332
CUMMINSIND,20141114,821,856,814,849,202969
CURATECH,20141114,14,14,13.95,13.95,114
CYBERTECH,20141114,73.4,76,62.95,62.95,357390
CYIENT,20141114,511.4,533.9,511.4,520.25,78607
DAAWAT,20141114,122,122,115.65,116.4,16624
DABUR,20141114,232.1,233.2,230.15,231.35,468791
DALMIABHA,20141114,455.1,477.45,451.75,458.6,27708
DALMIAREF,20141114,145,165,143,160.95,1388
DALMIASUG,20141114,24,24.4,23.1,23.8,10838
DATAMATICS,20141114,87,87,82,82.5,155252
DBCORP,20141114,355.75,358,352.15,355.35,5670
DBREALTY,20141114,68.85,76.9,68.7,73.65,1330308
DBSTOCKBRO,20141114,65.35,65.35,65.2,65.2,65610
DCBBANK,20141114,99.2,102.15,98.65,101.6,1330404
DCM,20141114,83.15,83.9,80.65,81.8,10889
DCMSHRIRAM,20141114,217,221,210,212.95,95341
DCW,20141114,21.6,22.25,21.4,21.8,564196
DECCANCE,20141114,384.95,409.9,384.95,395.8,6126
DECOLIGHT,20141114,1.95,1.95,1.9,1.9,3997
DEEPAKFERT,20141114,142.5,144.65,141,141.35,113010
DEEPAKNTR,20141114,87.9,90.6,87.15,88.9,62180
DEEPIND,20141114,74.35,75.7,73.5,74.15,28916
DELTACORP,20141114,102.4,103.4,98.2,99.15,4596258
DEN,20141114,158,160.1,152.6,155.2,244393
DENABANK,20141114,61.8,63,61.6,62.2,578492
DENORA,20141114,152.3,152.3,149,149.65,5519
DHAMPURSUG,20141114,50.5,51.7,48.3,49.75,227281
DHANBANK,20141114,44.3,45,43.8,44.1,364685
DHANUKA,20141114,523,529.95,519,520.9,13866
DHARSUGAR,20141114,19.5,19.75,19.25,19.5,1004
DHFL,20141114,390,401.7,387,393.7,482600
DHUNINV,20141114,115,124.35,112.95,123.35,21889
DIAPOWER,20141114,135.2,136.95,133.05,133.9,114220
DICIND,20141114,406.5,409,396.1,407.55,2233
DIGJAM,20141114,8.8,8.8,8.3,8.45,90672
DISHMAN,20141114,140,145.6,136.5,139,1629940
DISHTV,20141114,61.85,63.7,61.85,63.1,6124701
DIVISLAB,20141114,1742.55,1769.75,1718.7,1723.95,145982
DLF,20141114,141.6,143.25,139.5,142.3,10545131
DLINKINDIA,20141114,142.7,143.5,134.25,139.05,80749
DOLPHINOFF,20141114,186.2,192.7,186.1,187.95,313781
DONEAR,20141114,20,21.75,19.15,20.25,1411
DPL,20141114,95,95,85.5,89.7,9963
DPSCLTD,20141114,19.8,19.8,19.8,19.8,1536
DQE,20141114,25.75,29.45,25.7,26.3,471556
DRDATSONS,20141114,13.75,13.75,13.3,13.4,335978
DREDGECORP,20141114,427.25,431,421.55,423.15,29910
DRREDDY,20141114,3478,3478,3405.5,3435.05,192601
DSKULKARNI,20141114,101.65,102.4,99.5,101.35,53577
DSSL,20141114,10.7,10.7,10.7,10.7,2500
DUNCANSLTD,20141114,24.9,26,24.9,25.95,2214
DWARKESH,20141114,37.2,40,34,38.6,97670
DYNAMATECH,20141114,2310,2417.05,2310,2416,28061
DYNATECH,20141114,2.9,3,2.9,3,28835
EASTSILK,20141114,2.6,2.75,2.45,2.45,10028
EASUNREYRL,20141114,57.3,57.3,56,56.45,27906
ECEIND,20141114,146,146,135.2,136.1,1809
ECLERX,20141114,1290,1303.3,1290,1294.45,46795
EDELWEISS,20141114,58.55,58.95,57.25,58.15,564188
EDL,20141114,35.5,36.7,35.5,35.85,5305
EDUCOMP,20141114,29.7,31.45,29.7,30.2,326746
EICHERMOT,20141114,13350,14068,13281.8,13992.9,200199
EIDPARRY,20141114,234.05,240.95,233,235.6,112556
EIHAHOTELS,20141114,185.95,193.85,183.55,192.05,6491
EIHOTEL,20141114,103.65,104,103.2,103.6,81313
EIMCOELECO,20141114,344,344,344,344,50
EKC,20141114,16.65,16.65,15.05,15.25,677851
ELDERPHARM,20141114,178.15,181.8,173.25,175.55,57440
ELECON,20141114,51.7,52.3,50.4,50.85,213260
ELECTCAST,20141114,21.3,21.75,20.8,21.15,560775
ELECTHERM,20141114,18.1,19.95,18.1,19.25,3422
ELFORGE,20141114,7.5,8,7.4,7.95,1600
ELGIEQUIP,20141114,131.4,135,128.8,134.2,63573
ELGIRUBCO,20141114,29.8,30.1,29.3,29.55,7471
EMAMIINFRA,20141114,36.7,36.7,35.65,36,16111
EMAMILTD,20141114,797.95,804.8,786.2,797.95,137188
EMCO,20141114,40.2,41.7,39.05,39.6,178659
EMKAY,20141114,57.4,57.4,52.15,52.45,25334
EMMBI,20141114,15.9,16.1,15.75,16,22550
ENERGYDEV,20141114,22,22,19,19.2,9879
ENGINERSIN,20141114,225.75,228,224.35,225.9,707789
ENIL,20141114,512.05,529,512.05,517.15,13189
ENTEGRA,20141114,4.7,4.7,4.3,4.3,106
EON,20141114,42.5,44.5,41.25,41.25,44960
ERAINFRA,20141114,9,9.45,9,9.1,5569480
EROSMEDIA,20141114,306.95,328.95,304.5,321,565660
ESABINDIA,20141114,602.35,632,602.35,623.75,2484
ESCORTS,20141114,149,149.75,145.4,146.35,1000948
ESL,20141114,5.25,5.5,4.8,5.2,3013809
ESSAROIL,20141114,116.6,117.5,115.15,116.3,349140
ESSARPORTS,20141114,98.3,100,98.3,99.25,21768
ESSARSHPNG,20141114,22.85,23.75,22.85,23.25,171476
ESSDEE,20141114,371.55,383.7,369.1,370.7,54459
ESSELPACK,20141114,125.3,127.8,123.9,124.75,164002
ESTER,20141114,26.05,26.75,25.5,25.7,16776
EUROCERA,20141114,7.85,7.85,7.85,7.85,3339
EUROTEXIND,20141114,24.1,24.3,23.55,23.65,6212
EVEREADY,20141114,152,161.3,149.65,159.85,1932108
EVERESTIND,20141114,299,305,297.3,302.2,35538
EVERONN,20141114,41.9,43.4,40.5,41.25,75845
EXCELCROP,20141114,1115,1174,1115,1133.5,8156
EXCELINDUS,20141114,382,401.9,378.6,383.3,36071
EXCELINFO,20141114,24,24.9,24,24.65,18062
EXIDEIND,20141114,161.6,163.8,159.65,161,2050303
FACT,20141114,33.7,35.4,33.05,33.25,161245
FAGBEARING,20141114,2900.35,2995,2889,2977.75,1954
FARMAXIND,20141114,0.85,0.85,0.85,0.85,88864
FCEL,20141114,10.9,11.1,10.65,10.75,562694
FCSSOFT,20141114,0.35,0.35,0.3,0.35,285776
FDC,20141114,156.25,156.25,150.7,152.25,100635
FEDDERLOYD,20141114,77.2,80.5,76.8,78.05,157236
FEDERALBNK,20141114,141.8,145.2,139.05,139.6,5132511
FIEMIND,20141114,706,745,704,723.55,38749
FILATEX,20141114,29,32.5,29,30,1601
FINANTECH,20141114,189.6,191,175.25,185.55,428554
FINCABLES,20141114,259.1,259.1,247,247.9,274633
FINPIPE,20141114,294.95,299.95,265.4,285.3,815350
FIRSTWIN,20141114,4.45,4.45,4.45,4.45,2
FLEXITUFF,20141114,245.9,249.95,224.6,237.9,29692
FLFL,20141114,90.1,94.6,90.1,92.15,302198
FMGOETZE,20141114,336,364,330.55,348.35,24662
FMNL,20141114,11.05,11.75,10.3,11.4,8135
FORTIS,20141114,116,116.4,114.1,114.55,295571
FOSECOIND,20141114,975,1062,966.95,1021.15,12939
FRL,20141114,104.9,108.5,103.7,105.35,950124
FRLDVR,20141114,55.25,56.3,52.2,53,16467
FSL,20141114,40.5,42.7,39.5,40,6302557
GABRIEL,20141114,95.05,95.35,93.2,93.85,346993
GAEL,20141114,55.7,57.9,55.6,57.55,98096
GAIL,20141114,471.8,492.9,471.8,489.7,2953662
GAL,20141114,36.4,40,36.4,39.15,149
GALLANTT,20141114,23,24.15,22.9,23.75,3733
GALLISPAT,20141114,385.55,387,385.25,385.95,22065
GAMMNINFRA,20141114,15.9,17.1,15.5,16.9,640531
GAMMONIND,20141114,33.2,33.75,32.6,33.1,225273
GANDHITUBE,20141114,208,211,205.1,206,480
GANESHHOUC,20141114,138.8,142.45,134,134.85,56658
GARDENSILK,20141114,38.25,38.3,36.45,36.55,14457
GARWALLROP,20141114,176,182.2,175,179.4,27632
GATI,20141114,265,270.7,258.25,265.5,2026391
GAYAPROJ,20141114,160,160.5,153.1,156.35,19047
GDL,20141114,308.6,320,306.5,319.05,404035
GEECEE,20141114,41.8,42.45,41.15,41.45,5734
GEINDSYS,20141114,27,29.5,26.3,26.55,1886
GEMINI,20141114,2,2,1.7,1.85,13846
GENESYS,20141114,66,67.5,65.7,66.5,2716
GENUSPOWER,20141114,26.5,27.7,26.25,26.45,97301
GEOJITBNPP,20141114,36.35,38.25,36.35,37.55,168643
GEOMETRIC,20141114,131.1,133.3,124.25,130.85,243545
GESHIP,20141114,388.1,400,388.1,398.6,82295
GHCL,20141114,85.3,87.05,85.3,85.7,56849
GICHSGFIN,20141114,185.1,189.95,182,186.75,309547
GILLANDERS,20141114,70.1,74.75,70.1,72.05,72173
GILLETTE,20141114,3400,3420,3330,3407.45,13964
GINNIFILA,20141114,11.95,12.3,11.6,12.2,113712
GIPCL,20141114,86.1,86.75,85.2,85.5,35159
GITANJALI,20141114,58.3,59.35,57.7,58.1,353665
GKB,20141114,62.5,62.5,56.2,56.2,12440
GKWLIMITED,20141114,415.05,494.9,415.05,481.75,718
GLAXO,20141114,2849.85,2879.8,2833,2849.25,10053
GLENMARK,20141114,777.3,785.25,768.95,771,501558
GLFL,20141114,2.45,2.45,2.45,2.45,1351
GLOBALVECT,20141114,83.15,88.1,81.25,86.75,19614
GLOBOFFS,20141114,514,519.8,505,509.45,46161
GLOBUSSPR,20141114,82.5,83.3,77,77.5,566121
GLODYNE,20141114,3.85,4,3.7,3.85,45284
GMBREW,20141114,97.8,97.8,95.6,96.85,4260
GMDCLTD,20141114,151,151.95,146.7,150.2,377109
GMRINFRA,20141114,20.1,20.3,19.8,20.1,14319117
GNFC,20141114,87.95,91.75,87.1,89.25,166242
GOACARBON,20141114,85.4,87.85,85.2,85.45,33028
GODFRYPHLP,20141114,2985.1,3003.75,2960,2982.6,2833
GODREJCP,20141114,973,981.95,969.95,978.7,140360
GODREJIND,20141114,293.15,299.5,291.85,298.35,200419
GODREJPROP,20141114,245.15,250.9,245,249.4,84792
GOKEX,20141114,68.15,71.75,67.5,70.45,92277
GOKUL,20141114,18.6,19.6,18,18.15,3038
GOLDBEES,20141114,2394.3,2394.7,2384.65,2390.45,14406
GOLDENTOBC,20141114,39.85,39.85,35.65,37.25,60524
GOLDIAM,20141114,32.7,33.75,30.3,30.55,39711
GOLDINFRA,20141114,12.8,13.4,12.6,13.05,10843
GOLDSHARE,20141114,2390,2390,2380,2381.85,1629
GOLDTECH,20141114,6.7,6.75,6.7,6.75,195
GPIL,20141114,158,159.65,153.55,154.35,15413
GPPL,20141114,179.8,181.4,177.2,178.7,302546
GRANULES,20141114,819.75,836,778.5,783.45,355920
GRAPHITE,20141114,90,90,87.1,88.1,25326
GRASIM,20141114,3613,3621.9,3555,3569.4,47256
GRAVITA,20141114,83.95,83.95,80.5,80.9,76931
GREAVESCOT,20141114,144,148,142,144.1,165973
GREENFIRE,20141114,0.95,0.95,0.95,0.95,1000
GREENPLY,20141114,1125,1144.45,1115,1119.55,4866
GREENPOWER,20141114,14.25,15.85,13.4,15.55,1041065
GRINDWELL,20141114,515.05,524.95,506.7,515.25,13970
GRUH,20141114,235,235.65,228.5,232.75,107057
GSCLCEMENT,20141114,31,32.6,31,31.75,207035
GSFC,20141114,113.5,117,112.8,116.45,1057361
GSKCONS,20141114,5655,5721,5626.35,5641.55,3882
GSPL,20141114,97.6,104.9,96.3,103.8,1577367
GSS,20141114,34.55,34.75,31.8,32.2,25676
GTL,20141114,21.6,22.1,21.25,21.35,106993
GTLINFRA,20141114,2.7,2.7,2.45,2.55,1603753
GTNIND,20141114,12,12.8,12,12.8,902
GTNTEX,20141114,9.25,10.5,9.25,9.55,1345
GTOFFSHORE,20141114,94.1,94.8,92.1,92.5,63371
GUFICBIO,20141114,17.55,18,16.3,16.85,156715
GUJALKALI,20141114,193,194.85,192.1,192.75,26426
GUJAPOLLO,20141114,121.75,122.5,118.15,118.9,1850
GUJFLUORO,20141114,729.95,773.9,729,753.5,74097
GUJNRECOKE,20141114,7,7.4,7,7.25,2247062
GUJNREDVR,20141114,3.55,3.75,3.45,3.55,38246
GUJRATGAS,20141114,473,474.9,465.05,470.4,49974
GULFCORP,20141114,176,182.05,174,175.55,41653
GULFOILLUB,20141114,354,388.85,354,371.5,201710
GVKPIL,20141114,11.8,12.65,11.65,12.2,5762398
HANUNG,20141114,21.25,21.95,20.5,20.85,28586
HARITASEAT,20141114,165.1,173.8,165.1,171.35,4816
HARRMALAYA,20141114,62.7,62.7,59.2,60.35,69558
HATHWAY,20141114,320.15,333,307.9,326.9,98490
HATSUN,20141114,309,314.5,306,308.75,2451
HAVELLS,20141114,301,310.95,301,308,1522168
HBLPOWER,20141114,20.6,21.05,20.55,20.85,98816
HBSTOCK,20141114,16.35,16.35,15.05,15.6,612
HCC,20141114,34.5,35.15,34.2,34.75,2846472
HCIL,20141114,30,30,27.8,28.1,160886
HCL-INSYS,20141114,70.55,72.2,70.2,70.7,831990
HCLTECH,20141114,1622.1,1650,1606,1610.7,971486
HDFC,20141114,1134.4,1134.4,1103.95,1126.85,1276274
HDFCBANK,20141114,918.2,933,911.75,930.1,2109514
HDFCMFGETF,20141114,2488.8,2499.4,2472,2475.65,1979
HDIL,20141114,87,89.8,86.5,88.15,12352629
HEG,20141114,284.45,286.55,272.9,273.9,51627
HEIDELBERG,20141114,86,88.2,85.05,86.7,309025
HELIOSMATH,20141114,104,106,101,101.4,288902
HERCULES,20141114,189.95,190.7,182.1,187.8,51678
HERITGFOOD,20141114,332.7,332.9,314,325,13012
HEROMOTOCO,20141114,2930.8,2983,2921.1,2964.4,408553
HEXATRADEX,20141114,24,24.95,23.65,24.4,672
HEXAWARE,20141114,223.9,225.6,219.1,221,2505925
HFCL,20141114,21.55,22.55,21.45,22.1,9523220
HGS,20141114,651,664,640.05,657,9813
HIKAL,20141114,711.1,711.1,695,699.85,2042
HIL,20141114,697.9,719,684,696.05,6815
HILTON,20141114,21.7,22.7,20.65,21.45,654
HIMATSEIDE,20141114,93.45,93.75,91.5,91.85,176571
HINDALCO,20141114,152,158.65,150.95,157.3,10434031
HINDCOMPOS,20141114,817,817,800,807.15,38
HINDCOPPER,20141114,78.6,79.65,78.15,79.1,241725
HINDDORROL,20141114,12.7,13.1,12.6,12.75,45253
HINDMOTORS,20141114,8.95,9.1,8.7,8.8,160861
HINDNATGLS,20141114,135,135.75,125.6,126.95,1534
HINDOILEXP,20141114,51,51.9,49.4,49.75,1058964
HINDPETRO,20141114,560,567,548.8,555.15,4310632
HINDSYNTEX,20141114,11,12.45,10.5,12,2667
HINDUJAFO,20141114,53.4,53.4,48.7,49.3,4018
HINDUJAVEN,20141114,329.6,336.9,325.6,328.35,50615
HINDUNILVR,20141114,763,763.95,753.55,756.15,409119
HINDZINC,20141114,161,165,160.55,162.05,1232885
HIRECT,20141114,61.45,63.5,60.55,61.3,7282
HITACHIHOM,20141114,686.4,714,685.9,702.25,174001
HITECHGEAR,20141114,220.6,224.65,206.95,219.6,90826
HITECHPLAS,20141114,121.95,121.95,116.25,117.3,41965
HMT,20141114,38.75,39.9,38.15,38.95,147780
HMVL,20141114,187,188,182.5,186.85,43838
HNGSNGBEES,20141114,2055.3,2096,2050.02,2090,34
HOCL,20141114,23.85,24.5,23.5,23.55,69657
HONAUT,20141114,5797.95,6154.4,5756.2,6035.9,2389
HONDAPOWER,20141114,890,909.9,875,892.35,4557
HOTELEELA,20141114,24.85,27,24.15,26,2240791
HOTELRUGBY,20141114,5.75,5.85,5.6,5.6,7122
HOVS,20141114,176.9,184,166.65,178.5,160632
HSIL,20141114,380,380,372.2,375.35,32641
HTMEDIA,20141114,107.5,107.5,105.1,105.95,105879
HUBTOWN,20141114,112.5,128.5,112.5,120.1,310161
HYDROS&S,20141114,220.1,252,220.1,247.3,14945
IBIPL,20141114,3.95,4.15,3.8,4,931258
IBPOW,20141114,12.05,12.35,11.95,12.05,1771893
IBREALEST,20141114,77.75,82.45,76.8,80.7,10187616
IBSEC,20141114,24.85,25,24.5,24.85,314090
IBULHSGFIN,20141114,457.95,462,448.1,456.95,655647
IBWSL,20141114,16.35,17.8,16.3,17.05,165653
ICICIBANK,20141114,1686,1699,1685.2,1692.3,1913612
ICIL,20141114,286.2,302,259.65,282.95,228369
ICNX100,20141114,86,86.55,86,86.55,157
ICRA,20141114,2581,2630,2581,2600.9,1635
ICSA,20141114,4,4.2,4,4.2,27539
IDBI,20141114,69.35,72.15,69.35,71.7,2137918
IDBIGOLD,20141114,2452.25,2479.3,2452.25,2473.8,89
IDEA,20141114,162.3,164.35,161.8,162.4,1178619
IDFC,20141114,153.3,156.25,153.3,154.65,4793851
IFBAGRO,20141114,412.9,462.7,392,444.1,284927
IFBIND,20141114,484.85,504.75,461,487.95,409089
IFCI,20141114,38,39.05,37.95,38.6,6384168
IFGLREFRAC,20141114,166,172.95,166,167.15,20864
IGARASHI,20141114,298.75,308.45,295.35,298.3,85493
IGL,20141114,441.5,443.45,421.8,434.8,401366
IGOLD,20141114,2450,2450,2430,2432,145
IGPL,20141114,67.75,67.8,60.4,60.95,108382
IIFL,20141114,172.65,180.8,172.65,178.2,73155
IIFLNIFTY,20141114,850.01,870,850.01,855,65
IITL,20141114,84,84,79.45,80.1,120
IL&FSENGG,20141114,62.05,63.35,61.25,61.45,32103
IL&FSTRANS,20141114,183.25,188.8,182,186.9,122217
IMFA,20141114,227,229.8,223.35,225.7,5594
IMPAL,20141114,709,757,700,739.8,7276
IMPEXFERRO,20141114,3.5,3.6,3.2,3.35,78274
INDBANK,20141114,6.9,6.9,5.65,6.45,10459
INDHOTEL,20141114,105.9,108.5,105.9,106.85,507070
INDIACEM,20141114,111,111.4,107.1,108.9,3743917
INDIAGLYCO,20141114,119.05,121,118.05,118.9,57896
INDIANB,20141114,179,182.65,176,181.25,215042
INDIANCARD,20141114,108,112.85,108,111.75,2199
INDIANHUME,20141114,341,345.9,332,338.8,123946
INDLMETER,20141114,47.15,47.15,45.5,47.15,21816
INDNIPPON,20141114,482.1,500,482.1,484.7,14819
INDOCO,20141114,300.05,303.9,295,296.25,112519
INDORAMA,20141114,22.9,22.9,21.25,21.6,113724
INDOSOLAR,20141114,6.5,7.1,6.45,6.5,562997
INDOTECH,20141114,199.1,207.85,199.1,204,7163
INDOTHAI,20141114,16,16.35,16,16.35,53
INDOWIND,20141114,4.3,4.45,4.2,4.2,97028
INDRAMEDCO,20141114,51.15,53.4,50.5,50.9,165840
INDSWFTLAB,20141114,32.1,32.25,31.1,31.3,50778
INDSWFTLTD,20141114,7.8,7.8,7.6,7.8,9466
INDTERRAIN,20141114,500,500,475,500,40745
INDUSFILA,20141114,3.9,3.9,3.9,3.9,2250
INDUSINDBK,20141114,723,732.9,716.8,730.55,677172
INFINITE,20141114,189.6,193.9,183.6,184.4,123074
INFODRIVE,20141114,4.55,4.6,4,4.25,35559
INFOMEDIA,20141114,3.7,3.7,3.1,3.45,22520
INFRABEES,20141114,329,335.39,328,329.31,1851
INFRATEL,20141114,295.7,302.5,292.6,298.95,773748
INFY,20141114,4194,4211.45,4174,4191.65,654147
INGERRAND,20141114,907.4,943.7,904,907.85,131196
INGVYSYABK,20141114,759,773.75,754,769.85,307905
INIFTY,20141114,85.95,91.7,85.95,88.68,1069
INNOIND,20141114,16.95,17,16.1,16.25,10913
INOXLEISUR,20141114,189,191.6,183.6,187.1,240001
INSECTICID,20141114,813.1,892,813,861.6,314162
INVENTURE,20141114,10.5,12.2,10.5,12.05,44328
IOB,20141114,57.35,58.45,57.35,57.95,1048770
IOC,20141114,348.45,358.5,342.2,356.8,2322439
IOLCP,20141114,75,77,73,74,832483
IPAPPM,20141114,298.85,299.45,295.15,296.15,31033
IPCALAB,20141114,665.3,685.95,665.3,684.2,292918
IPRINGLTD,20141114,85,85,81.05,82.25,1905
IRB,20141114,266.1,269,262.7,267.85,1193115
ISFT,20141114,52.1,53.8,52,52.8,11800
ISMTLTD,20141114,22.2,23.85,21.05,22.9,101387
ITC,20141114,368.1,370.65,367.35,369.2,4986636
ITDCEM,20141114,424.95,444,418,434.65,12864
ITI,20141114,29.3,30.65,28.55,29.05,902201
IVC,20141114,19.1,19.6,19.1,19.45,151109
IVP,20141114,59,61.55,58,59.05,3468
IVRCLINFRA,20141114,17.8,18.15,17.5,17.8,2293897
J&KBANK,20141114,134.6,138.25,134.6,136.4,452879
JAGRAN,20141114,132,134.7,126.65,134.15,149612
JAGSNPHARM,20141114,30,30,29,29.2,24727
JAIBALAJI,20141114,15.65,16.4,15.65,16.1,5576
JAICORPLTD,20141114,88.5,90.7,88.35,89.1,466995
JAIHINDPRO,20141114,18.75,22.5,16.65,22.5,14180
JAINSTUDIO,20141114,6.05,6.15,6.05,6.15,1420
JAMNAAUTO,20141114,150,153.8,145,149.75,5098
JAYAGROGN,20141114,130.15,132.05,128.25,129.35,8701
JAYBARMARU,20141114,149,159.9,149,155.9,15065
JAYNECOIND,20141114,13,14.3,13,14,1633953
JAYSREETEA,20141114,93.2,94.8,92.5,93,50625
JBCHEPHARM,20141114,216.5,221,210,218.05,96373
JBFIND,20141114,150.05,157.35,150,153.95,156325
JBMA,20141114,269.95,269.95,269.95,269.95,13319
JCTEL,20141114,0.7,0.7,0.65,0.65,14513
JENSONICOL,20141114,4.15,4.5,4.15,4.5,13048
JETAIRWAYS,20141114,275,279.75,271.2,276.3,1189548
JEYPORE,20141114,80.75,87.65,80.75,80.95,85
JHS,20141114,8,8.4,7.15,8,25784
JIKIND,20141114,1.15,1.15,1.15,1.15,260
JINDALPHOT,20141114,191,199.8,188.05,189.8,2974
JINDALPOLY,20141114,326,333.45,324.35,330.75,321605
JINDALSAW,20141114,91.7,99.65,91.1,98.8,14540701
JINDALSTEL,20141114,152.3,159.9,152.05,158.55,5920735
JINDCOT,20141114,15.5,15.5,14.75,15,84956
JINDRILL,20141114,214.05,220.9,209,210.05,8712
JINDWORLD,20141114,117,117,117,117,30
JISLDVREQS,20141114,55,55.75,53.5,53.75,23305
JISLJALEQS,20141114,82.3,83.65,81.5,82.25,3566618
JKCEMENT,20141114,659,668,636.05,659.55,97965
JKIL,20141114,354.2,373.9,349.35,362.35,215708
JKLAKSHMI,20141114,397.95,397.95,387.4,393,135364
JKPAPER,20141114,30.8,31.5,30.8,31.4,53601
JKTYRE,20141114,521.1,528.15,511,517.15,443313
JMCPROJECT,20141114,154.95,160.5,154.95,156.95,14487
JMFINANCIL,20141114,43.8,45.8,43.5,45.35,943640
JMTAUTOLTD,20141114,124.95,131.7,122.1,122.45,7454
JOCIL,20141114,135.45,135.85,120.25,126.2,5059
JPASSOCIAT,20141114,31.7,34.85,31.7,34.5,47077355
JPINFRATEC,20141114,22.5,24.3,22.5,24,3060669
JPOLYINVST,20141114,114.1,124.2,114.1,124.2,4981
JPPOWER,20141114,13.5,14.7,13.45,14.35,12337918
JSL,20141114,32,35.8,32,34.65,503468
JSWENERGY,20141114,74.75,76.5,74.3,75.85,951012
JSWHL,20141114,939,963.3,927,939.35,26128
JSWSTEEL,20141114,1207.2,1250,1205,1237.35,813991
JUBILANT,20141114,137.9,139.45,136.5,137.3,130227
JUBLFOOD,20141114,1420.1,1480,1420.1,1466.1,608821
JUBLINDS,20141114,75.25,80,75,78.45,6556
JUNIORBEES,20141114,184.45,184.95,183.01,184.4,3913
JUSTDIAL,20141114,1481,1500.55,1481,1490.1,135126
JVLAGRO,20141114,19,20.9,18.6,20.1,209379
JYOTHYLAB,20141114,239.65,239.95,234.75,237.75,121585
JYOTISTRUC,20141114,42.55,42.8,41.35,41.55,479780
KABRAEXTRU,20141114,76.25,81,76.25,79,44761
KAJARIACER,20141114,598,602,592.7,596.45,39744
KAKATCEM,20141114,109.15,110.6,106,107.4,9744
KALINDEE,20141114,111,113.9,106.55,108.1,332896
KALPATPOWR,20141114,168.8,170.8,166.1,167.75,56863
KALYANIFRG,20141114,238.5,238.5,236,236.25,100
KAMATHOTEL,20141114,79.5,83.9,76.05,78.3,1373
KANANIIND,20141114,9.3,9.5,9.3,9.4,3350
KANORICHEM,20141114,41.5,41.85,40.15,40.35,31603
KANSAINER,20141114,1906.95,1927.3,1882.2,1900.7,17672
KARMAENG,20141114,17.5,21.65,17.5,18.25,7379
KARURKCP,20141114,61.5,61.8,56.3,60.95,353
KARURVYSYA,20141114,547.65,547.65,528.2,530.85,98548
KAUSHALYA,20141114,6,6.5,6,6.35,8778
KAVVERITEL,20141114,17,18.4,17,17.35,277
KBIL,20141114,3750.05,3800,3700,3713.85,182
KCP,20141114,55.6,60.9,53.65,60.1,470807
KCPSUGIND,20141114,21.4,21.5,20.55,21.05,80705
KEC,20141114,98.3,99.7,96.35,96.95,319829
KECL,20141114,30.55,30.55,28.9,30.2,23788
KEI,20141114,47.45,50.2,46.9,48.35,653151
KEMROCK,20141114,36,38.6,36,38.6,23957
KERNEX,20141114,64.9,64.9,63,63.8,22407
KESARENT,20141114,29.7,29.7,29.7,29.7,50
KESORAMIND,20141114,114.4,116.8,113.85,115.9,297320
KGL,20141114,1.45,1.45,1.35,1.45,586456
KHAITANELE,20141114,58.05,66,57.2,64,5812
KHANDSE,20141114,16,17,16,17,235
KICL,20141114,1278.95,1278.95,1220,1230.65,743
KIL,20141114,54.7,55.75,53,53.55,144165
KILITCH,20141114,26,27.4,25.8,26.2,4051
KIRIINDUS,20141114,131,131,119,120.35,62982
KIRLOSBROS,20141114,238.85,242.45,234.55,235.3,4233
KIRLOSENG,20141114,258.6,259.9,255.55,258.5,5303
KIRLOSIND,20141114,616.95,616.95,584.5,601.85,211
KITEX,20141114,554.95,581.8,543.35,560.65,246368
KKCL,20141114,1700.05,1720,1694.95,1703.1,1498
KLRF,20141114,27.8,27.8,26.1,26.3,45
KMSUGAR,20141114,3.95,3.95,3.35,3.6,50072
KNRCON,20141114,290,298,280.7,284.25,38943
KOHINOOR,20141114,48.1,48.4,46.8,47,63554
KOKUYOCMLN,20141114,59.75,60.45,58.3,58.95,41803
KOLTEPATIL,20141114,204.3,211.95,202.05,209.6,430266
KOPRAN,20141114,60.9,61.7,59,59.45,426924
KOTAKBANK,20141114,1110.95,1112.9,1086.3,1093.5,520336
KOTAKGOLD,20141114,2383.4,2388,2360.6,2364.2,4036
KOTAKNIFTY,20141114,849.25,850,846.05,848.75,6744
KOTAKPSUBK,20141114,398.2,410,398.2,404.54,7643
KOTARISUG,20141114,9.2,9.2,8.7,8.85,16222
KOTHARIPET,20141114,13,13,12.05,12.35,3161
KOTHARIPRO,20141114,241.4,246,240.05,242.55,4526
KOVAI,20141114,500,500,485,487,1562
KPIT,20141114,163.6,164.5,162,162.7,198103
KPRMILL,20141114,297,306,297,298.55,20598
KRBL,20141114,100,100.6,99,99.6,94714
KRITIIND,20141114,11.5,11.5,10.25,10.4,8887
KSBPUMPS,20141114,604.7,621.15,604.7,618.85,10475
KSCL,20141114,900.1,927.85,900.1,908.3,79286
KSE,20141114,439.85,439.85,439.85,439.85,3889
KSERASERA,20141114,13.1,13.25,13,13,3362282
KSK,20141114,73,74.4,71.3,73.5,389719
KSL,20141114,164.05,168,163.05,165.25,128590
KTIL,20141114,385,409.9,385,392.5,5257
KTKBANK,20141114,134.05,139.45,133.2,137.2,3026567
KWALITY,20141114,48.2,48.9,46.95,47.3,343798
L&TFH,20141114,74,74.7,73.1,73.9,4022913
LAKPRE,20141114,50,50,48.1,49.55,1077
LAKSHMIEFL,20141114,16.7,16.8,16.2,16.5,83096
LAKSHMIFIN,20141114,24.7,24.9,24.7,24.9,1075
LAKSHMIMIL,20141114,2131,2131,1950,2092,24
LAKSHVILAS,20141114,86.9,90.7,86.1,88.4,4260212
LANCOIN,20141114,74.75,79.2,74,76.8,422646
LAOPALA,20141114,443,465,440.9,448.6,41073
LAXMIMACH,20141114,4031.05,4135,4031.05,4078.35,7076
LCCINFOTEC,20141114,0.35,0.35,0.35,0.35,2000
LGBBROSLTD,20141114,709.9,709.9,689.05,694.75,9216
LGBFORGE,20141114,4,4.1,3.95,4,15738
LIBERTSHOE,20141114,272.4,276.8,271.15,273.9,89880
LICHSGFIN,20141114,412.2,427.15,408,420.65,4066768
LINDEINDIA,20141114,445,463.9,435.25,450.35,25598
LIQUIDBEES,20141114,1000,1000.01,999.99,1000,232562
LITL,20141114,6.8,7.05,6.8,7,3795078
LLOYDELENG,20141114,148.5,148.5,138.35,139.55,239437
LML,20141114,8.75,8.85,8.45,8.55,123387
LOGIXMICRO,20141114,22.85,22.95,20.9,21.7,31372
LOKESHMACH,20141114,43.9,45.3,41.5,42.9,22489
LOTUSEYE,20141114,9.5,9.75,9.5,9.7,360
LOVABLE,20141114,416.9,421.7,405.5,409,216287
LPDC,20141114,5.25,5.25,4.85,5.15,20834
LT,20141114,1620.5,1632.9,1609,1621.65,1014941
LUMAXAUTO,20141114,42,42.6,42,42.6,1420
LUMAXIND,20141114,399.8,399.8,387.3,389.7,6114
LUMAXTECH,20141114,265,269.95,262.3,266.15,88290
LUPIN,20141114,1439,1455,1431.25,1443.95,406294
LYKALABS,20141114,24.75,24.75,24.75,24.75,7342
LYPSAGEMS,20141114,69.1,70.95,67.8,68.5,23069
M&M,20141114,1250,1259.4,1245,1255.85,445915
M&MFIN,20141114,327.4,329.3,316.55,319.05,1342731
M100,20141114,12.74,12.8,12.51,12.75,73247
M50,20141114,80,80.2,79.26,79.55,1956
MAANALU,20141114,42,42.8,33.1,36.95,5775
MADHAV,20141114,41.5,42.8,41.5,42.35,16388
MADHUCON,20141114,36.95,38.6,36.4,37.75,57954
MADRASFERT,20141114,18.3,18.75,17.9,18.05,138314
MAGMA,20141114,112.05,112.8,105,108.75,92805
MAGNUM,20141114,4.2,4.35,4.2,4.2,3200
MAHABANK,20141114,44.1,44.75,44.1,44.5,219088
MAHINDCIE,20141114,208.5,236.9,208.5,225.6,719153
MAHINDUGIN,20141114,521,561.05,521,548.75,103952
MAHLIFE,20141114,506.8,525.05,504.3,516.85,16645
MAHSCOOTER,20141114,929.05,932,918,925.4,888
MAHSEAMLES,20141114,321,331.8,318.3,320.3,102721
MAITHANALL,20141114,210,215.9,203.7,209.25,7441
MAKE,20141114,686,737.2,656,737.2,303463
MALUPAPER,20141114,11.5,12.45,11.5,12,6694
MALWACOTT,20141114,12.2,12.2,12.2,12.2,275
MANAKSIA,20141114,102,107,102,106.1,51877
MANALIPETC,20141114,17.6,17.75,16.9,17.1,571799
MANAPPURAM,20141114,34.05,34.95,33.6,33.8,835043
MANDHANA,20141114,292,328,292,305.7,223788
MANGALAM,20141114,19.1,20.35,18,20.35,33008
MANGCHEFER,20141114,80.65,82,78.95,81.35,10345
MANGLMCEM,20141114,308.5,315,305,309.8,94579
MANGTIMBER,20141114,14.4,14.4,13.1,13.6,15892
MANINDS,20141114,79.7,82.85,78.5,81.8,1665528
MANINFRA,20141114,24.5,25.35,24.5,24.85,139435
MANJUSHREE,20141114,457,457,441.25,450.85,47351
MANUGRAPH,20141114,36.8,38.6,36.8,38.2,26166
MARALOVER,20141114,22.65,23.4,21.55,22.2,10474
MARG,20141114,14,14.6,14,14.05,16390
MARICO,20141114,329,335,327.75,329.9,594032
MARKSANS,20141114,60.2,61.4,59.5,60.1,1499446
MARUTI,20141114,3329.1,3344,3320.3,3329.55,115687
MASTEK,20141114,283.9,289,280,280.8,107249
MAWANASUG,20141114,12.9,13.2,12.3,12.55,19422
MAX,20141114,407,415.3,404.2,411.25,284954
MAXWELL,20141114,38,38.7,36.35,36.65,483040
MAYURUNIQ,20141114,429.45,429.45,419,422.7,19698
MBECL,20141114,85.55,86.95,83,83.55,57990
MBLINFRA,20141114,375,375,353,354.45,15611
MCDHOLDING,20141114,32,32.5,30.8,31.5,10200
MCDOWELL-N,20141114,2725,2760,2701,2723.05,168081
MCLEODRUSS,20141114,245.1,247.5,241.65,242.3,1540785
MCX,20141114,844.05,855,831,835.95,250551
MEGASOFT,20141114,7.9,8,7.7,7.9,31927
MEGH,20141114,27.4,30.4,27.4,29.85,2231725
MERCATOR,20141114,27,27.9,27,27.65,660522
MERCK,20141114,810,819.15,793,796.2,25023
METKORE,20141114,9.5,10.15,8.75,9.2,25465
MGOLD,20141114,2490,2490,2430.5,2440,627
MHRIL,20141114,275,280.5,274.1,275.7,60769
MIC,20141114,5.75,5.8,5.3,5.3,263277
MICROSEC,20141114,77.5,81.9,73.65,79.25,54372
MINDACORP,20141114,625.1,625.1,625.1,625.1,213
MINDAIND,20141114,633,636.95,620,625.85,38170
MINDTREE,20141114,1136,1149,1120,1125.35,107910
MIRCELECTR,20141114,8.05,8.95,8.05,8.55,99362
MIRZAINT,20141114,42.65,43.9,42.25,42.9,440040
MMFL,20141114,505,519.5,505,513.05,42518
MMTC,20141114,65.2,66.35,64.55,65,469523
MMWL,20141114,6.8,7.2,6.6,6.85,43031
MOHITIND,20141114,35.5,39.75,32.5,37.75,47485
MOIL,20141114,311,314.1,308,310.05,91410
MONNETISPA,20141114,82.45,84.5,81,83.3,166065
MONSANTO,20141114,2851,2900,2851,2875.05,13584
MORARJEE,20141114,48.1,49.15,47.6,48.15,7898
MOREPENLAB,20141114,12.1,12.4,12.1,12.1,269501
MOSERBAER,20141114,8.5,9.1,8,8.1,979635
MOTHERSUMI,20141114,428,433.4,423,424.65,1053175
MOTILALOFS,20141114,229,230.95,226.05,230.05,18921
MOTOGENFIN,20141114,36.2,38.85,36.2,37.1,3210
MPHASIS,20141114,397,404,394.85,401.75,70001
MPSLTD,20141114,714.7,719.5,698,705.95,9024
MRF,20141114,32260,32606.4,32215.65,32355.25,7441
MRO-TEK,20141114,10.75,10.85,10.55,10.6,1805
MRPL,20141114,59,59,57.1,57.25,841207
MSPL,20141114,18.3,19.45,17.2,17.75,75140
MTEDUCARE,20141114,140,142.5,135.7,136.45,160617
MTNL,20141114,29.4,29.45,28.25,28.45,1329036
MUDRA,20141114,12.55,13.3,12.5,12.9,3584
MUKANDENGG,20141114,37.55,39.8,36.8,39.15,46287
MUKANDLTD,20141114,50,53.9,48.75,53.35,645714
MUKTAARTS,20141114,31,32.15,30.3,30.9,15814
MUNJALAU,20141114,116,117.75,113.5,114.15,38550
MUNJALSHOW,20141114,226.05,231.1,226.05,229.85,27260
MURLIIND,20141114,7,7,6.9,6.9,487
MURUDCERA,20141114,22.8,23,22.25,23,7819
MUTHOOTFIN,20141114,193.85,197.5,192.8,194.35,33802
MVL,20141114,0.95,0.95,0.9,0.95,1101265
MYSOREBANK,20141114,517.15,569.55,515.15,549.85,151846
N100,20141114,259.59,259.59,254,257.86,1431
NAGAROIL,20141114,4.55,4.6,4.45,4.5,114187
NAGREEKEXP,20141114,30,30.8,28.4,28.75,5165
NAHARCAP,20141114,87.05,90.4,87.05,88,4668
NAHARINDUS,20141114,63.75,63.75,61.25,61.5,1924
NAHARPOLY,20141114,34.2,35.9,30,31.6,29280
NAHARSPING,20141114,99.9,102.55,98.55,100.1,33910
NAKODA,20141114,2.8,3,2.8,2.85,205362
NATCOPHARM,20141114,1402,1414.9,1369,1385.2,19062
NATHBIOGEN,20141114,138,147.65,137.75,147.65,11297
NATIONALUM,20141114,60.5,61.2,59.05,59.8,1400653
NATNLSTEEL,20141114,22.5,22.7,21.7,22.7,6960
NAUKRI,20141114,925,985.2,925,967,130484
NAVINFLUOR,20141114,599.95,605,575,583.55,9616
NAVNETEDUL,20141114,99.35,99.35,97.3,98.1,44577
NBCC,20141114,800.5,818.1,770.05,774.55,1406557
NBVENTURES,20141114,216,216,208.3,212.05,14383
NCC,20141114,58,61.8,58,61.35,12167949
NCLIND,20141114,44,44,39.6,41.7,32085
NCOPPER,20141114,1.95,1.95,1.7,1.75,46004
NDL,20141114,47.5,48.5,45.55,47.25,77597
NDTV,20141114,105.05,110.5,105.05,107.5,184584
NECLIFE,20141114,38.6,39.4,37.55,38.25,442718
NEHAINT,20141114,12.1,12.1,11.15,11.55,3534
NELCAST,20141114,39.15,40.8,36.15,38.05,302053
NELCO,20141114,107.65,109.3,104.6,106.05,258362
NEOCORP,20141114,32.2,33.4,32,32.75,48795
NEPCMICON,20141114,3.55,3.55,3.35,3.5,18977
NESCO,20141114,1169.8,1248.1,1169.8,1217.7,7326
NESTLEIND,20141114,6330,6375,6280,6316.5,10907
NET4,20141114,4.5,4.95,4.25,4.35,14093
NETWORK18,20141114,56,56.4,54.3,54.6,360278
NEULANDLAB,20141114,435,456.7,383.95,441.7,18363
NEXTMEDIA,20141114,8.95,8.95,8.6,8.65,16401
NEYVELILIG,20141114,88.3,88.8,87.25,87.6,108455
NFL,20141114,39,39.6,37.1,37.65,1886981
NGCT,20141114,1.55,1.65,1.55,1.6,15799
NHPC,20141114,20.2,20.65,20.2,20.5,4909099
NIBL,20141114,34.1,36.1,30.5,34.1,90932
NICCO,20141114,0.75,0.75,0.7,0.7,522
NIFTYBEES,20141114,841.2,849.9,841.1,849.1,11608
NIITLTD,20141114,51.8,52.3,50.6,50.95,462873
NIITTECH,20141114,404,415.5,398,400.5,123662
NILKAMAL,20141114,319.7,329,316.6,327.2,59273
NIPPOBATRY,20141114,900,900,836.6,859.3,10983
NITCO,20141114,27.6,29.6,27.05,28.95,156609
NITESHEST,20141114,13.95,13.95,13.25,13.3,51847
NITINFIRE,20141114,43.7,44.1,40.5,42,579475
NITINSPIN,20141114,28.55,29.7,28.2,28.4,172421
NMDC,20141114,151.35,156.1,151.25,154.85,2912941
NOCIL,20141114,44.55,46.85,44.25,44.85,1970990
NOIDATOLL,20141114,36.55,37.3,36.05,36.65,382099
NORBTEAEXP,20141114,5.8,5.8,5.8,5.8,600
NRBBEARING,20141114,139,139.7,132.15,137.35,100708
NSIL,20141114,820.05,854.9,820,843.4,553
NTPC,20141114,142.55,143.95,140.3,143.1,12612638
NUCLEUS,20141114,208.5,214.4,208.5,208.95,40174
NUTEK,20141114,0.65,0.7,0.65,0.7,68437
OBEROIRLTY,20141114,249.4,258.35,248.1,254.95,420639
OCL,20141114,307.25,308,299.9,302.45,4449
OFSS,20141114,3278.2,3334.65,3260.7,3300.9,22749
OIL,20141114,583,597.7,580,592.6,492911
OILCOUNTUB,20141114,40.45,41.5,39.85,40,36514
OISL,20141114,23.8,24.5,23.8,23.9,3071
OMAXAUTO,20141114,53.5,63,53.5,62.1,326949
OMAXE,20141114,132.1,133,130.2,130.6,280003
OMKARCHEM,20141114,161.5,169,156.3,158.8,251033
OMMETALS,20141114,26.65,27.8,26.65,27.3,32901
OMNITECH,20141114,10.75,11,10.4,11,1825
ONELIFECAP,20141114,173.5,177,168,170.55,95685
ONGC,20141114,386.05,394.7,385.1,393.25,4843870
ONMOBILE,20141114,49.85,53.45,48.6,51.25,2089212
ONWARDTEC,20141114,57,61.25,54.05,56.1,31515
OPTOCIRCUI,20141114,22.9,23.7,22.6,22.8,1899578
ORBITCORP,20141114,17.85,17.85,17.2,17.45,606298
ORBTEXP,20141114,348.05,365,345.1,362.15,24668
ORCHIDCHEM,20141114,77,78.55,75.75,76.5,1523490
ORIENTABRA,20141114,22.1,23.15,22.1,22.55,46784
ORIENTBANK,20141114,283.5,291.5,279.5,289.7,2364888
ORIENTBELL,20141114,101,101,95.15,98.35,26907
ORIENTCEM,20141114,140,141.25,139.5,140.1,85073
ORIENTHOT,20141114,23.35,23.35,22.75,22.75,16
ORIENTLTD,20141114,106,108,102,104,5291
ORIENTPPR,20141114,29.35,30.3,28.8,29.2,197817
ORIENTREF,20141114,99.9,100.65,97,97.1,72402
ORISSAMINE,20141114,3300.1,3460,3300.1,3366.4,3082
OSWALMIN,20141114,20.05,22.05,20.05,20.35,1038
OUDHSUG,20141114,23.5,23.5,21.6,22.2,14497
PAEL,20141114,10.55,10.55,10.55,10.55,1000
PAGEIND,20141114,9613.45,9741.95,9580,9662.55,12271
PALRED,20141114,22.95,22.95,20.55,21.95,47721
PANACEABIO,20141114,159.1,160.65,158,158.95,12176
PANAMAPET,20141114,61.25,62.5,59.05,59.3,5324
PANASONIC,20141114,258,261.9,258,258.15,1089
PANCARBON,20141114,269.15,271.7,256.25,259.65,3986
PANCHSHEEL,20141114,29.85,29.85,28.65,28.65,22
PANORAMUNI,20141114,12.7,13.1,12.5,12.6,6032
PAPERPROD,20141114,184.3,184.4,178.2,179.6,42383
PARABDRUGS,20141114,13.1,14.2,13,13.15,37802
PARACABLES,20141114,2.65,2.65,2.45,2.45,85497
PARAPRINT,20141114,0.85,0.85,0.85,0.85,1000
PARASPETRO,20141114,0.3,0.4,0.3,0.35,7970
PARRYSUGAR,20141114,23,23,23,23,158
PARSVNATH,20141114,18.8,19.2,18.8,18.95,210058
PATELENG,20141114,111.5,112.45,107.8,108.5,250523
PATINTLOG,20141114,97.3,104.95,97.25,101.05,527448
PATSPINLTD,20141114,9.8,9.8,9.5,9.5,9912
PBAINFRA,20141114,20.4,22.1,20,21.9,5901
PCJEWELLER,20141114,243.15,255,242.3,251.35,341355
PDPL,20141114,28.4,28.9,27.9,28.25,9347
PDSMFL,20141114,142,143,130.1,136.6,6896
PDUMJEIND,20141114,11,11,11,11,24
PDUMJEPULP,20141114,15.8,15.9,15.7,15.7,8400
PEARLPOLY,20141114,16,16,15.45,15.6,3243
PEL,20141114,816.55,825,805.2,813.15,27848
PENIND,20141114,58.95,60.55,58.85,59.5,1104977
PENINLAND,20141114,32.9,33.65,32.8,33,172313
PERIATEA,20141114,139.95,139.95,139.95,139.95,50
PERSISTENT,20141114,1301.35,1306,1282.05,1289.7,33653
PETRONENGG,20141114,143,149,137.85,146.2,6337
PETRONET,20141114,198.5,200.9,196.5,197.15,691562
PFC,20141114,282.8,284,278.4,280.85,2121272
PFIZER,20141114,1645,1670,1638.3,1644.9,6566
PFOCUS,20141114,48.3,49,48.3,48.65,100947
PFRL,20141114,121.65,122,120.1,121,1469
PFS,20141114,54.5,55,51.35,51.8,5102568
PGEL,20141114,91,95,88.95,93.5,899
PGHH,20141114,5749.2,5789.95,5600,5691.6,7209
PGIL,20141114,222.1,224,221.85,222.25,6086
PHILIPCARB,20141114,116.55,119.25,116.25,116.8,237598
PHOENIXLL,20141114,129.85,130,126.15,127.95,29149
PHOENIXLTD,20141114,375.1,376.9,365.6,369.35,5580
PIDILITIND,20141114,401.05,415.95,399.2,414.55,656744
PIIND,20141114,438.05,442,421.2,431.6,180027
PILANIINV,20141114,1425.5,1466.95,1425.5,1459.5,48
PILIND,20141114,21.45,21.55,21,21.5,56828
PIONDIST,20141114,39.55,39.55,38.25,38.3,241
PIONEEREMB,20141114,20.15,20.15,20.15,20.15,3584
PIPAVAVDOC,20141114,38.5,39,38.05,38.5,648053
PIRPHYTO,20141114,37,38.5,36.6,37,15795
PITTILAM,20141114,58.9,60.8,57.75,58.1,5416
PLASTIBLEN,20141114,302,311.9,296.8,308.1,48405
PLETHICO,20141114,40.75,42.4,40.2,40.65,32725
PNB,20141114,940,953.95,933.35,938.6,867760
PNBGILTS,20141114,26.6,26.75,26.05,26.5,277054
PNC,20141114,16.85,18.85,16.85,18.25,1694
POCHIRAJU,20141114,41,44.8,41,42.85,286121
POLARIS,20141114,200,205.5,197,201.55,414214
POLYMED,20141114,904.95,925,885,900.65,15310
POLYPLEX,20141114,265,269.9,259.1,262.15,84229
PONDYOXIDE,20141114,51,53.3,50,51.15,39103
PONNIERODE,20141114,168,172,168,170.1,474
POWERGRID,20141114,143.85,145.9,143,144.1,3444234
PPAP,20141114,124,124.95,116.95,121.9,22794
PRADIP,20141114,2.5,2.6,2.45,2.45,94694
PRAENG,20141114,10.15,10.6,9.4,9.55,70474
PRAJIND,20141114,68.9,74.4,68.15,73.85,2921375
PRAKASH,20141114,57.3,61.65,57.3,58.4,1754221
PRAKASHCON,20141114,2.65,2.7,2.65,2.7,123808
PRAKASHSTL,20141114,135.75,163.5,132.5,150.2,66814
PRATIBHA,20141114,55.3,56.8,54,55.65,326253
PRECOT,20141114,66.6,68.4,66.1,66.5,680
PRECWIRE,20141114,126.45,131.95,123.95,126.75,22553
PREMIER,20141114,63.1,64.5,61.35,64.1,18961
PRESSMN,20141114,21.05,22.75,21.05,22.65,1684
PRESTIGE,20141114,244,254,243.05,251.85,322467
PRICOL,20141114,48.75,48.8,46.1,47.1,337481
PRIMESECU,20141114,6.95,7.15,6.6,6.75,4956
PRISMCEM,20141114,77.45,78,76.2,77.05,1118403
PRITHVI,20141114,4,4,3.85,4,6728
PRITHVISOF,20141114,24.5,25,23,25,135
PROVOGE,20141114,7.8,8.15,7.25,7.35,733585
PROZONINTU,20141114,19.5,20.65,19.05,19.35,56346
PSB,20141114,62.3,63.9,61.35,62.2,297668
PSL,20141114,17.8,18.1,17.6,17.7,64358
PSUBNKBEES,20141114,418,422.98,418,421.24,670
PTC,20141114,92.45,95.4,92.1,93.15,2364579
PTL,20141114,47.4,47.4,42.6,43.65,20959
PUNJABCHEM,20141114,110.05,114.8,98.3,101.5,15188
PUNJLLOYD,20141114,39,42,38.4,40.55,5296873
PURVA,20141114,100,100.45,97,97.45,38749
PVP,20141114,8.65,9.3,8.6,9,429713
PVR,20141114,715.15,740,688.95,737.2,71730
QGOLDHALF,20141114,1203.05,1207.85,1200,1202.2,197
QNIFTY,20141114,875.8,875.8,875.8,875.8,10
QUINTEGRA,20141114,1.35,1.35,1.35,1.35,2
RADAAN,20141114,1,1.05,1,1.05,4100
RADICO,20141114,83.7,85.3,80.8,81.4,351859
RAIN,20141114,50.1,51,49.35,49.6,325183
RAINBOWPAP,20141114,78.25,78.25,76,76.9,45941
RAIREKMOH,20141114,125,130.9,121,127.75,20418
RAJESHEXPO,20141114,158.15,178.75,158.15,168.5,1055209
RAJOIL,20141114,1.65,1.75,1.65,1.7,36807
RAJPALAYAM,20141114,335,343.35,328.05,336.15,3898
RAJRAYON,20141114,0.5,0.5,0.5,0.5,53900
RAJSREESUG,20141114,27.75,27.8,26.35,27.3,5382
RAJTV,20141114,123,126.65,119.25,123.55,205381
RAJVIR,20141114,67.5,72.6,67.5,72.6,2000
RALLIS,20141114,222.55,224.9,220.6,222.25,198694
RAMANEWS,20141114,7.75,8.2,7.5,8.05,124408
RAMCOCEM,20141114,335.7,351.9,335.7,348.9,394359
RAMCOIND,20141114,82.7,86.05,82.15,84.05,263259
RAMCOSYS,20141114,435.9,438.95,418.3,421.5,23480
RAMKY,20141114,55.5,57.25,53.1,56.5,97123
RAMSARUP,20141114,2.1,2.3,2.1,2.1,6780
RANASUG,20141114,3.5,3.65,3.35,3.4,172878
RANBAXY,20141114,680.25,683.9,645.55,653.45,1821436
RANEENGINE,20141114,520.05,538,520.05,536.55,494
RANEHOLDIN,20141114,584.75,584.75,569,570.8,5486
RASOYPR,20141114,7,7.1,6.7,6.8,6420477
RATNAMANI,20141114,618.9,618.9,600,603.7,25190
RAYMOND,20141114,461,469,460,461.3,153660
RBL,20141114,284.65,297.9,284.65,291.35,2858
RCF,20141114,69,71.25,67.25,68.6,8196170
RCOM,20141114,102.6,104.5,100.75,102.8,4512740
RECLTD,20141114,300.85,305.8,296.7,304.5,2262617
REDINGTON,20141114,101.8,104.5,101.8,102.7,840471
REFEX,20141114,6.3,6.45,5.8,6,8743
REIAGROLTD,20141114,2.5,2.5,2.4,2.45,1478839
REISIXTEN,20141114,0.45,0.45,0.35,0.35,200318
RELAXO,20141114,531.15,539,525.9,528.95,8290
RELBANK,20141114,1940,1940,1869.95,1897,41
RELCAPITAL,20141114,476,482.95,473,480.05,2818212
RELCONS,20141114,34.95,37.99,34.95,35.1,216
RELGOLD,20141114,2315.2,2324.4,2305,2307.6,4217
RELGRNIFTY,20141114,796,796,796,796,18
RELIANCE,20141114,969,977.75,965.05,969.15,1925588
RELIGARE,20141114,324,326.9,321,321.7,55667
RELIGAREGO,20141114,2480,2480,2430,2435.25,159
RELINFRA,20141114,624,626.4,610.65,621.1,1948213
RELNIFTY,20141114,86.54,86.55,86.54,86.55,316
REMSONSIND,20141114,34.25,34.25,34.2,34.2,116
RENUKA,20141114,18.25,18.45,17.55,17.6,7073561
REPCOHOME,20141114,531.2,558,531.2,548.3,212893
REPRO,20141114,235.15,241,222.2,232.75,24472
RESPONIND,20141114,103.6,104,96.55,102.55,87165
REVATHI,20141114,338,338,330,330,58
RICOAUTO,20141114,42.9,44,40.55,43.8,1091181
RIIL,20141114,522.2,529,515.7,520.9,135334
RJL,20141114,64.05,65.45,62.35,63.1,5302
RKDL,20141114,6.25,6.5,6.1,6.45,13826
RKFORGE,20141114,284,297.35,282,296.9,71496
RMCL,20141114,38.4,38.4,35.85,36.75,36019
RML,20141114,453,474,453,467.1,3186
RMMIL,20141114,1.55,1.6,1.5,1.55,87181
ROHITFERRO,20141114,10.8,10.8,9.75,9.8,48891
ROHLTD,20141114,41.55,43,41.2,42,1624
ROLTA,20141114,114.2,117.7,113.35,113.8,2381782
ROSSELLIND,20141114,71.15,72.1,68.05,70.4,9061
RPGLIFE,20141114,98,98,95.6,95.95,13798
RPOWER,20141114,72.1,72.5,71.55,71.9,4525143
RPPINFRA,20141114,131.35,144.7,130,139.5,137965
RSSOFTWARE,20141114,619.75,631.95,610.1,611.95,129587
RSWM,20141114,193.05,195,188,193.5,36215
RSYSTEMS,20141114,62.75,66.9,61.2,64.15,86422
RUBYMILLS,20141114,283,284,277.5,278.55,740
RUCHINFRA,20141114,12.4,12.6,12.15,12.35,2989
RUCHIRA,20141114,22.5,25.5,21.85,24.75,44770
RUCHISOYA,20141114,39.65,41.9,38.8,41.55,1322809
RUPA,20141114,233,240,230,235.1,7547
RUSHIL,20141114,45.05,52.65,45,52.65,306478
SABERORGAN,20141114,187.55,190.95,187.45,189.8,45889
SABTN,20141114,153.85,155,143,151.85,12951
SADBHAV,20141114,257.9,261,234.6,249.75,710419
SAGCEM,20141114,330,330,320.5,329.6,287
SAHPETRO,20141114,27,28.95,25.5,27.25,121851
SAIL,20141114,80.3,87.15,79.05,86.3,14051730
SAKHTISUG,20141114,19.35,19.65,18.6,18.7,132029
SAKSOFT,20141114,137.3,144.95,133,140.7,3120
SAKTHIFIN,20141114,20.85,20.85,19.05,20.2,10372
SAKUMA,20141114,23.05,24.95,22.4,22.55,4620
SALONACOT,20141114,28.45,28.95,26.85,27.7,1834
SALORAINTL,20141114,38.6,43.45,38.6,42.9,983
SALSTEEL,20141114,2.65,2.75,2.4,2.65,19000
SAMBANDAM,20141114,80.05,80.05,80.05,80.05,200
SAMBHAAV,20141114,1.85,1.85,1.85,1.85,1095
SAMTEL,20141114,2.25,2.25,2.2,2.25,5728
SANDESH,20141114,497.95,518.5,485.1,488.3,8946
SANGAMIND,20141114,82.5,82.95,80.55,81.35,7085
SANGHIIND,20141114,51.8,53.95,51.4,51.5,1014705
SANGHVIFOR,20141114,39.95,39.95,37.5,39,3285
SANGHVIMOV,20141114,162.75,170.05,162.7,166.2,21221
SANOFI,20141114,3490.7,3519.95,3470,3482.4,20885
SANWARIA,20141114,8.45,8.5,8.05,8.3,126237
SARDAEN,20141114,228,229.95,216.2,217.85,34107
SAREGAMA,20141114,179.3,182.45,172.5,173.1,47419
SARLAPOLY,20141114,446.8,453,425,433.9,3974
SASKEN,20141114,250.8,251.95,247.3,248.65,57063
SATHAISPAT,20141114,44,44.4,44,44.25,2901
SAVERA,20141114,43.55,47.7,43.55,46.75,1496
SBBJ,20141114,551,622.5,545.1,566.05,445910
SBIGETS,20141114,2441.65,2449.95,2408,2415.5,13440
SBIN,20141114,2730,2806.9,2720,2787.85,5084669
SBT,20141114,430.05,479.4,429.55,464.85,253955
SCHNEIDER,20141114,149.05,157,149.05,152.15,149273
SCI,20141114,63.9,66.6,62.6,65.55,2549847
SDBL,20141114,218,220.25,214.25,218.95,21122
SEAMECLTD,20141114,131.25,140,129,133.9,158814
SEINV,20141114,304.15,306,302,303,10092
SELAN,20141114,436.25,449,425.25,433.85,69385
SELMCL,20141114,4.25,4.3,4.05,4.1,392385
SEPOWER,20141114,5.15,6.1,5.1,5.8,4893
SERVALL,20141114,3,3.05,3,3.05,941
SESHAPAPER,20141114,230,231,230,231,925
SEZAL,20141114,5.7,5.75,5.5,5.75,5284
SFCL,20141114,76.45,80.9,75.05,78.75,20546
SGJHL,20141114,26.4,26.7,25.8,25.95,36268
SGL,20141114,1.7,1.7,1.7,1.7,258
SHAHALLOYS,20141114,6.75,6.75,6.75,6.75,170
SHAKTIPUMP,20141114,255.7,260.55,250,251.5,86743
SHALPAINTS,20141114,150,160,150,155,113495
SHANTIGEAR,20141114,123.9,124.8,123,124.4,53326
SHARDACROP,20141114,291.95,296.4,289,293.95,277512
SHARIABEES,20141114,185.4,185.7,185.4,185.7,39
SHARONBIO,20141114,64.3,65.05,61,63.75,376324
SHASUNPHAR,20141114,213.95,217.35,210,211.05,457309
SHEMAROO,20141114,162.25,167.75,162.2,165.1,29516
SHILPAMED,20141114,550,561.95,533.15,553.45,17918
SHILPI,20141114,59,59,55.55,55.55,449451
SHIRPUR-G,20141114,98,101.6,96.2,98,13376
SHIV-VANI,20141114,10.35,10.35,10.35,10.35,63667
SHIVAMAUTO,20141114,66.5,80.1,66.5,74.6,476001
SHIVTEX,20141114,36.7,37.95,36.7,37.95,2395
SHLAKSHMI,20141114,4.5,4.5,4.15,4.2,29438
SHOPERSTOP,20141114,478,511.9,478,501.9,120533
SHREECEM,20141114,9154.55,9222.6,9042.05,9094.15,17583
SHREERAMA,20141114,6.1,6.1,5.95,6.1,7535
SHRENUJ,20141114,54,56.3,53.6,54.5,54219
SHREYANIND,20141114,33,33,33,33,1000
SHREYAS,20141114,110.6,110.6,110.6,110.6,10123
SHRIASTER,20141114,7.8,7.95,7.25,7.4,1290
SHRIRAMCIT,20141114,1744.95,1744.95,1707.65,1714.05,17936
SHRIRAMEPC,20141114,39.2,41,37.25,37.65,117904
SHYAMTEL,20141114,34,34,32.4,32.6,1857
SICAGEN,20141114,16.2,16.7,15.9,16.15,14712
SICAL,20141114,154,160.1,152,160.1,84245
SIEMENS,20141114,886.95,933,886.95,928.05,711701
SIGNETIND,20141114,110,133.2,109.25,133.2,53048
SIL,20141114,16,17.2,15.85,16.7,6212
SILINV,20141114,80,80.9,80,80.35,269
SIMBHSUGAR,20141114,15.2,15.75,14.55,15.35,7627
SIMPLEX,20141114,55,56.8,54,55.2,11203
SIMPLEXCAS,20141114,45,51.45,43.05,45,700
SIMPLEXINF,20141114,285.95,310.85,285.95,296.8,490601
SINTEX,20141114,93.05,95.7,92.95,94.95,4701414
SIRPAPER,20141114,16.75,16.75,16.75,16.75,900
SITASHREE,20141114,10.35,10.4,10.35,10.35,3100
SITICABLE,20141114,26.15,27.1,26.15,26.85,1131800
SIYSIL,20141114,854.05,877,854.05,866.45,11365
SJVN,20141114,24,24.25,23.8,23.8,601486
SKFINDIA,20141114,1330,1365,1320.35,1356.75,20850
SKIL,20141114,33.3,35.65,32.55,34.55,46382
SKMEGGPROD,20141114,119.7,119.7,119.65,119.7,60691
SKSMICRO,20141114,361.45,363.65,356.6,359.85,949089
SKUMARSYNF,20141114,4.5,4.6,4.4,4.45,552677
SMARTLINK,20141114,78.3,80.9,78,79.1,44577
SMLISUZU,20141114,913,944,913,936.6,34919
SMPL,20141114,5.05,5.05,4.65,4.65,667485
SMSPHARMA,20141114,432.1,460,432.1,454.85,8658
SNOWMAN,20141114,110.4,111.75,106.25,107.25,2208327
SOBHA,20141114,485,487.35,473.9,478.7,96647
SOFTTECHGR,20141114,2.15,2.15,2.15,2.15,1400
SOLARINDS,20141114,2528,2555,2451,2527.5,1411
SOMANYCERA,20141114,313.5,324,313.5,319.45,16951
SOMATEX,20141114,3.7,4.05,3.7,4.05,65
SONASTEER,20141114,61.2,61.2,56.1,56.95,311012
SONATSOFTW,20141114,148.7,149.5,143.75,144.4,258434
SOTL,20141114,687.65,693.4,680,681.85,5687
SOUISPAT,20141114,0.3,0.35,0.3,0.3,4207273
SOUTHBANK,20141114,27.9,28.15,26.9,27.4,2794688
SPARC,20141114,189.5,193.4,188.55,190.95,184089
SPECIALITY,20141114,208.5,208.9,185.3,188.35,167692
SPENTEX,20141114,6.2,6.2,5.5,5.75,3454
SPIC,20141114,25.6,25.9,24.85,25.15,511402
SPICEMOBI,20141114,26.05,27.7,26.05,27.3,12374
SPLIL,20141114,10.85,10.85,9.65,10.1,1880
SPMLINFRA,20141114,79,81.4,79,81,3399
SPYL,20141114,1.7,1.7,1.55,1.7,13260
SQSBFSI,20141114,589.35,605,583.5,599.6,33905
SREEL,20141114,255,260,255,260,4006
SREINFRA,20141114,43.8,44.8,43.5,43.75,346869
SRF,20141114,812,844.9,805.25,837.65,579838
SRGINFOTEC,20141114,0.35,0.4,0.3,0.35,25806
SRHHYPOLTD,20141114,69,69,60.5,62.1,9017
SRSLTD,20141114,27.15,27.35,26.25,26.85,102871
SRTRANSFIN,20141114,1049.6,1065,1030,1043.1,4040941
SSLT,20141114,235.8,242.7,232.7,240.15,4144706
SSWL,20141114,291.95,293.15,286.35,286.9,4472
STAR,20141114,709,713.4,698,699.7,130690
STARPAPER,20141114,13.8,14.4,13.2,13.45,52058
STCINDIA,20141114,202.7,202.8,199.1,199.75,41279
STEL,20141114,29.05,29.9,29,29.2,1740
STERLINBIO,20141114,8.2,8.5,8.15,8.35,262200
STERTOOLS,20141114,350,355,337.1,350.15,10898
STINDIA,20141114,7.2,7.2,6.7,7.05,1903
STOREONE,20141114,39.55,44,39.05,43,35297
STRTECH,20141114,71.95,73.7,71.95,72.25,1008543
STYABS,20141114,630,639.8,620,630.1,9426
SUBEX,20141114,14.1,15.85,14,14.85,11912013
SUBROS,20141114,69.5,71.5,68.3,70.25,78964
SUDAR,20141114,44.7,44.7,43.7,44.65,337986
SUDARSCHEM,20141114,93.35,93.55,90.1,91.7,34963
SUJANATWR,20141114,21.75,21.75,20.05,20.05,158403
SUJANAUNI,20141114,2.75,2.9,2.45,2.65,753783
SUMEETINDS,20141114,14.5,15.45,14.5,14.7,17897
SUMMITSEC,20141114,287.95,293.1,283.95,285,7265
SUNCLAYLTD,20141114,1627.75,1627.75,1565.05,1575.1,843
SUNDARAM,20141114,1.7,1.75,1.65,1.75,753397
SUNDARMFIN,20141114,1299.6,1309.45,1275,1280.55,8190
SUNDRMBRAK,20141114,309.65,313,298.1,302.65,2726
SUNDRMFAST,20141114,181.5,196,181.5,190.95,1334743
SUNFLAG,20141114,28.3,29,28,28.35,23244
SUNILHITEC,20141114,183,183.65,177,181.05,102826
SUNPHARMA,20141114,917.8,917.8,880.15,886.75,2904816
SUNTECK,20141114,301.55,341.85,295,310.8,258466
SUNTV,20141114,327,327,315.55,316.55,568559
SUPERHOUSE,20141114,261.95,270,250.35,255.5,21501
SUPERSPIN,20141114,6.75,7,6.75,6.95,13620
SUPPETRO,20141114,76.5,78.65,76.25,76.35,17570
SUPRAJIT,20141114,122,123.5,118.1,121.15,21966
SUPREMEIND,20141114,585.15,589.9,578.1,582.95,11804
SUPREMEINF,20141114,291,309,278.7,307.3,12436
SUPREMETEX,20141114,23.65,23.7,23.6,23.7,42466
SURANACORP,20141114,14.3,15.6,13.7,15.35,3727
SURANAIND,20141114,56,60.6,56,60,141
SURANAT&P,20141114,45.85,45.85,43.1,43.45,8575
SURANAVEL,20141114,97.5,97.5,95.1,95.45,4553
SURYAJYOTI,20141114,9.7,11,9.35,9.75,18730
SURYALAXMI,20141114,105.05,116.55,105.05,112.3,4322
SURYAROSNI,20141114,93.5,95.7,93.5,94.1,14782
SUTLEJTEX,20141114,349.85,352,335,342.25,6224
SUVEN,20141114,216,216,208.55,211.5,1424980
SUZLON,20141114,14.4,14.45,14.05,14.25,12966684
SWANENERGY,20141114,55.5,56.05,55,55.35,402341
SWARAJENG,20141114,951,959.5,946.05,948.6,2841
SWELECTES,20141114,414.75,424.9,412,415.65,4469
SYMPHONY,20141114,1991.95,2072.6,1970.85,2035.9,47431
SYNCOM,20141114,8.45,8.9,8,8.2,267827
SYNDIBANK,20141114,126.2,127.75,125.1,126.5,1789886
TAINWALCHM,20141114,29,32.8,29,30.75,5636
TAJGVK,20141114,90,94.4,90,93.05,40175
TAKE,20141114,40.5,41,40,40.2,66242
TALBROAUTO,20141114,103.25,110.35,103.1,106.55,68843
TALWALKARS,20141114,254,264,242.25,246.95,529262
TANFACIND,20141114,15.95,15.95,15.95,15.95,10
TANLA,20141114,16,16.85,15.35,15.7,308563
TANTIACONS,20141114,23,23.8,21.3,22.9,5740
TARAJEWELS,20141114,98.9,98.95,92,92.85,8075
TARAPUR,20141114,8,8,7.4,7.6,6394
TARMAT,20141114,27.2,31.6,27.15,29,5974
TATACHEM,20141114,423,428.5,419.75,424.85,728448
TATACOFFEE,20141114,928.2,935,922.5,926.15,43310
TATACOMM,20141114,430.25,441.3,430,436,652983
TATAELXSI,20141114,606,611.5,603,606,128704
TATAGLOBAL,20141114,154.95,156.15,153.65,155.25,2634731
TATAINVEST,20141114,564,573.2,561.45,568.3,16939
TATAMETALI,20141114,155.25,160,155.25,156.85,409593
TATAMOTORS,20141114,529.85,536.8,519.65,523.9,4667710
TATAMTRDVR,20141114,321.7,326.45,321.7,323.15,1268655
TATAPOWER,20141114,86.95,89.5,85.35,88.8,7347382
TATASPONGE,20141114,687,701.8,678.45,686.3,286719
TATASTEEL,20141114,467,482.6,467,478.15,6889390
TBZ,20141114,156,161.5,155.5,158.7,47767
TCI,20141114,264.5,279.85,262.7,274.9,258186
TCIDEVELOP,20141114,282,290,282,289.35,356
TCIFINANCE,20141114,41.95,45,38.85,42.4,81279
TCS,20141114,2585.2,2611.15,2575,2606.45,728587
TDPOWERSYS,20141114,404,459,403,439.5,436793
TECHIN,20141114,7.4,7.4,7.4,7.4,3210
TECHM,20141114,2657.4,2678,2624.8,2638,334847
TECHNO,20141114,309.9,322.6,298.8,313.95,75277
TECHNOFAB,20141114,147.25,149.7,141.25,142.65,2257
TECPRO,20141114,18.8,18.8,18.8,18.8,5190
TEXINFRA,20141114,47.85,49.1,46.05,47.45,423862
TEXMOPIPES,20141114,16.05,16.5,15.75,15.85,104113
TEXRAIL,20141114,107.1,111,107.1,109.9,2890346
TFCILTD,20141114,49,49,46.5,46.75,500500
TFL,20141114,7,7,6.85,7,351
TGBHOTELS,20141114,58,58,56.15,56.4,1380
THANGAMAYL,20141114,180,186,179.95,185.1,3620
THEBYKE,20141114,161.25,162.6,160.85,161.85,126108
THEMISMED,20141114,152.5,159.3,152.5,156.95,2915
THERMAX,20141114,1060,1067.9,1040,1049.15,47468
THIRUSUGAR,20141114,51,51,48.05,48.4,11823
THOMASCOOK,20141114,176,179.8,174.25,178.9,155791
THOMASCOTT,20141114,9.8,9.8,9.8,9.8,56
TI,20141114,34.2,34.35,33.2,33.35,670726
TIDEWATER,20141114,15358,16367.8,15295,15869.45,5162
TIIL,20141114,181.95,193.1,176,184.85,50375
TIJARIA,20141114,3.45,3.45,3.25,3.25,12152
TIL,20141114,385.1,423,385.1,403.2,114266
TIMBOR,20141114,6,6.3,6,6.05,3707
TIMETECHNO,20141114,49.95,50,48.6,48.8,299888
TIMKEN,20141114,433,448,426.7,441.65,784301
TINPLATE,20141114,72.6,74.25,72.4,72.6,102528
TIPSINDLTD,20141114,68.7,71.8,63.6,67.55,161262
TIRUMALCHM,20141114,105.3,108.6,104.4,104.8,28049
TITAN,20141114,373.2,378.5,372.75,374.65,697374
TNPETRO,20141114,12.8,13,12.6,12.75,22234
TNPL,20141114,142.45,142.45,136.8,138.25,81749
TNTELE,20141114,5,5,5,5,5
TODAYS,20141114,2.95,2.95,2.95,2.95,10
TOKYOPLAST,20141114,39.5,39.95,36.4,38.55,15025
TORNTPHARM,20141114,961.05,976,925,936.5,168657
TORNTPOWER,20141114,153,155.75,151.75,152.3,171021
TREEHOUSE,20141114,430.6,438.45,430.6,432.35,29907
TRENT,20141114,1442,1518.8,1434.9,1474.15,95339
TRF,20141114,412.95,449.3,391.25,422.75,870874
TRICOM,20141114,1.25,1.3,1.25,1.3,11002
TRIDENT,20141114,30.95,32.5,30.8,31.75,481445
TRIGYN,20141114,48.4,48.7,46.15,46.4,57314
TRIL,20141114,159.25,169.45,157.15,168.55,16870
TRITURBINE,20141114,112,120,105.8,112.9,1840103
TRIVENI,20141114,27.1,28.8,26.2,27.2,1095122
TTKHEALTH,20141114,787,835,787,824,25671
TTKPRESTIG,20141114,3772.55,3790,3725,3747.4,6010
TTL,20141114,45.25,46.45,44,45.6,36273
TTML,20141114,9.3,9.4,9.05,9.1,1024902
TUBEINVEST,20141114,343,350,338.4,340.25,49969
TULSI,20141114,5.25,5.35,4.95,5.35,150523
TV18BRDCST,20141114,29.1,29.6,29.1,29.55,1298600
TVSELECT,20141114,47,50.5,46.65,50.25,350140
TVSMOTOR,20141114,254.85,254.85,240.1,241.85,6290262
TVSSRICHAK,20141114,1722,1787.8,1655.75,1678.8,56653
TVTODAY,20141114,206,209.7,202.9,206,280968
TWILITAKA,20141114,4.65,5,4.65,4.65,10550
TWL,20141114,295,308.65,292,294.55,163767
UBHOLDINGS,20141114,25,26,24.7,24.9,260968
UBL,20141114,700,714.95,700,703.2,246237
UCALFUEL,20141114,129.9,135,123.1,126.55,360292
UCOBANK,20141114,85.75,88.15,85.05,87.8,2790576
UFLEX,20141114,168.8,171.2,166.95,168.2,291114
UGARSUGAR,20141114,10.35,10.6,10.1,10.3,8204
UJAAS,20141114,21.05,21.9,20.7,21,937767
ULTRACEMCO,20141114,2590,2627,2574,2616,305779
UMESLTD,20141114,4,4.55,3.95,4.2,1880
UNICHEMLAB,20141114,222.5,229.5,214.6,222.3,102259
UNIENTER,20141114,29.6,30.45,29.3,29.3,7822
UNIONBANK,20141114,214,219.9,213.35,216.9,3322284
UNIPLY,20141114,8.15,8.15,7.6,7.75,5300
UNITECH,20141114,19.7,21.25,19.7,20.95,58035770
UNITEDBNK,20141114,43.45,43.7,42.75,43.15,242248
UNITEDTEA,20141114,215.05,226,215.05,225.45,446
UNITY,20141114,23,23.9,23,23.4,71551
UNIVCABLES,20141114,52.55,52.55,51.1,51.2,1592
UPERGANGES,20141114,46,46,40.05,40.65,7419
UPL,20141114,361,365.4,356.65,361.75,2417406
USHAMART,20141114,32.8,33.35,31.35,32.9,289425
USHERAGRO,20141114,58,59.45,57,58.75,468774
UTTAMSTL,20141114,71.45,73.5,71.45,71.8,95594
UTTAMSUGAR,20141114,19,20,17.05,17.6,4942
UTTAMVALUE,20141114,7.3,7.65,7.2,7.3,83583
V2RETAIL,20141114,41.85,41.85,41.2,41.85,167404
VADILALIND,20141114,222.9,228.9,222.2,223.6,7003
VAIBHAVGBL,20141114,745,756,732,735.65,53070
VAKRANGEE,20141114,132.9,139.9,132.9,135.3,1470638
VALECHAENG,20141114,66,67.4,64,66.4,15433
VALUEIND,20141114,12,12.7,12,12,33195
VARDHACRLC,20141114,23.3,23.3,22.5,22.8,99021
VARDMNPOLY,20141114,51.6,51.6,48.5,48.95,193
VARUNSHIP,20141114,7.3,7.5,7.2,7.25,240023
VASCONEQ,20141114,27.2,28.3,26.7,27,1143
VASWANI,20141114,4.1,4.1,3.85,4,1093
VENKEYS,20141114,457,463.8,452,454.2,14672
VENUSREM,20141114,258.95,264.45,256,258.85,116194
VESUVIUS,20141114,689.25,714.55,687.35,703.15,2156
VGUARD,20141114,909.1,914.6,891,910.15,15299
VHL,20141114,770,770,735,736,526
VICEROY,20141114,20.9,21.15,19.65,20.15,680314
VIDEOIND,20141114,162.5,166,161.1,165.35,179868
VIJAYABANK,20141114,49.8,50.4,49.65,50.1,408936
VIJSHAN,20141114,13.7,13.95,13,13.2,55828
VIKASGLOB,20141114,6.85,6.95,6.25,6.55,1056444
VIMALOIL,20141114,209,237.95,209,220.6,14646
VIMTALABS,20141114,88.5,88.6,85,86.85,84925
VINATIORGA,20141114,434,438.4,418.25,422.6,14577
VINDHYATEL,20141114,495,498,488.2,490.75,880
VINYLINDIA,20141114,61.5,64.2,61.1,62.5,78449
VIPIND,20141114,110,111.1,108.25,109.05,316250
VIPUL,20141114,40.4,41.1,39.4,40.3,147544
VISAKAIND,20141114,127.5,130.5,126.5,127.25,17889
VISASTEEL,20141114,18.9,20,18.65,19.75,20188
VISESHINFO,20141114,0.15,0.15,0.1,0.15,5893819
VIVIDHA,20141114,685,691.95,661,664.45,14406
VIVIMEDLAB,20141114,370.65,374.4,361.05,368.85,10869
VKSPL,20141114,0.25,0.3,0.25,0.25,3485806
VLSFINANCE,20141114,30.95,31.8,30,30.45,74343
VMART,20141114,538.95,568.7,527.05,543.85,323428
VOLTAMP,20141114,699.8,699.85,680,680.25,1964
VOLTAS,20141114,257,272.3,255,271.55,5920274
VSSL,20141114,32,33,31.05,32,2478
VSTIND,20141114,1848,1848,1818,1830.3,8653
VSTTILLERS,20141114,1450.95,1457,1425,1453.2,2219
VTL,20141114,416.15,420.65,414.5,416,29799
VTMLTD,20141114,22.65,23.35,21.7,22.65,9678
VTXIND,20141114,4,4,4,4,100
WABAG,20141114,1571.2,1628.95,1560,1595.75,88407
WABCOINDIA,20141114,4120,4350.9,4080,4099.85,28965
WALCHANNAG,20141114,143.3,146,141.8,142.65,96618
WANBURY,20141114,46.95,47.6,45.05,45.7,9819
WEBELSOLAR,20141114,20.65,20.65,20.25,20.65,23479
WEIZFOREX,20141114,224.55,225,220.2,224.2,5952
WELCORP,20141114,73.6,76.7,73.5,74.1,301285
WELENTRP,20141114,319.5,319.5,319.5,319.5,508
WELINV,20141114,33.65,36,33.6,34.1,46
WELPROJ,20141114,35.45,35.45,34,35.45,21028
WELSPUNIND,20141114,393,399.95,387.15,391.5,122637
WENDT,20141114,1710.95,1710.95,1600,1671.15,878
WHEELS,20141114,988.9,1010,981,986.85,6331
WHIRLPOOL,20141114,618.9,639.4,610.5,617.1,197510
WILLAMAGOR,20141114,59.35,60.8,58.3,59.6,3241
WINDMACHIN,20141114,30.15,31.25,30,30.15,6352
WINSOME,20141114,1.95,2.05,1.8,1.85,101774
WINSOMEDJ,20141114,1.4,1.4,1.3,1.35,152646
WIPRO,20141114,561.9,568,560.7,563.9,2185128
WOCKPHARMA,20141114,796.3,802.6,773.4,786.4,408812
WONDERLA,20141114,301,302,294.5,296.15,149983
WSI,20141114,14,18.05,14,18.05,17439
WSTCSTPAPR,20141114,61.25,63.8,61.15,62.9,319579
WYETH,20141114,1144.8,1150,1089.1,1112.3,5436
XCHANGING,20141114,42.85,42.85,40.2,41.45,3922
XLENERGY,20141114,3.15,3.5,3.15,3.45,16065
XPROINDIA,20141114,37.65,38.8,37.6,38,2530
YESBANK,20141114,693.9,700.3,687.6,689.45,1670621
ZANDUREALT,20141114,2155,2209,2152,2166.8,8604
ZEEL,20141114,370.05,379.15,370.05,376.15,1504823
ZEELEARN,20141114,34.4,35.35,34.3,34.65,87072
ZEEMEDIA,20141114,23.6,23.9,22.55,22.75,1709871
ZENITHBIR,20141114,1.15,1.2,1.1,1.1,45929
ZENITHCOMP,20141114,5.25,5.7,5.25,5.7,1500
ZENITHINFO,20141114,2.85,2.85,2.65,2.8,4727
ZENSARTECH,20141114,619.25,619.25,602.2,608.1,22715
ZICOM,20141114,143.25,151.4,136.6,140.05,858391
ZODIACLOTH,20141114,372,382.8,370.3,373.1,653
ZODJRDMKJ,20141114,34.15,34.15,34.15,34.15,200
ZUARI,20141114,287.85,299.5,284.05,289.5,37888
ZUARIGLOB,20141114,99.25,102,98.3,99.15,32188
ZYDUSWELL,20141114,636.5,654,634.95,646.25,19715
ZYLOG,20141114,8.1,8.95,8.05,8.7,431726
NSENIFTY,20141114,8360.70,8400.65,8346.80,8389.90,146768580,0
NIFTYJUNIOR,20141114,18199.10,18329.55,18162.85,18260.90,86077156,0
BANKNIFTY,20141114,17460.55,17601.15,17410.50,17576.80,27021001,0
NSE100,20141114,8322.90,8362.15,8309.20,8351.90,232845736,0
NSEMIDCAP,20141114,12121.35,12216.25,12115.00,12198.60,230796811,0
NSEIT,20141114,11551.40,11614.65,11549.60,11571.75,12393079,0
NSE500,20141114,6758.95,6792.45,6749.80,6785.75,742753499,0
NSEDEFTY,20141114,-,-,-,4715.70,-,0
MIDCAP50,20141114,3353.90,3390.15,3347.65,3384.30,202447736,0
VIX,20141114,13.80,14.20,11.38,13.97,0,0
20MICRONS,20141117,30.95,30.95,30.5,30.55,46090
3IINFOTECH,20141117,8.05,8.8,8,8.55,1493973
3MINDIA,20141117,6700,6740,6599.95,6648.65,1302
8KMILES,20141117,616,645.65,590,624.65,185827
A2ZMES,20141117,21.2,22.75,21.2,21.45,435049
AARTIDRUGS,20141117,827.3,875.9,825.2,860.15,86057
AARTIIND,20141117,292.05,301,291,298.05,48959
AARVEEDEN,20141117,50.3,50.3,46.55,47.35,3303
ABAN,20141117,594.25,603.9,586,595.5,938284
ABB,20141117,1132,1170,1111.3,1119.75,105166
ABBOTINDIA,20141117,3235,3331.35,3199.65,3295.7,6247
ABCIL,20141117,246.9,251.35,240.15,241.55,12313
ABGSHIP,20141117,229,248.6,220.2,235.85,312910
ABIRLANUVO,20141117,1814,1828.35,1784.1,1795.2,101910
ACC,20141117,1503,1511.8,1489,1496.6,227895
ACCELYA,20141117,874.95,874.95,840,858.05,13005
ACE,20141117,39.5,40,38.3,38.9,235201
ACROPETAL,20141117,4.5,4.75,4.2,4.5,153016
ADANIENT,20141117,491,500.9,490.75,495.3,1225574
ADANIPORTS,20141117,297.2,297.2,292.4,296.1,1170407
ADANIPOWER,20141117,45.4,47.5,45.3,47.25,3739797
ADFFOODS,20141117,59.85,63.4,57.05,61.3,178988
ADHUNIK,20141117,33.9,34.1,32.65,33,42646
ADORWELD,20141117,233,233.85,222.3,225.15,8496
ADSL,20141117,20.9,21.5,20,21.45,155132
ADVANIHOTR,20141117,73.55,73.55,70.05,70.05,234
ADVANTA,20141117,325.3,363.8,325.3,346.1,157286
AEGISCHEM,20141117,384,401.9,384,395.75,119698
AFL,20141117,87.7,92.8,87,92.8,11279
AFTEK,20141117,4.85,4.85,4.5,4.6,57212
AGARIND,20141117,100.8,109.7,100.8,108.65,37220
AGCNET,20141117,94.95,94.95,86.35,88.6,8293
AGRITECH,20141117,8.25,8.3,7.65,7.9,1228
AGRODUTCH,20141117,2.8,3,2.8,2.85,10185
AHLEAST,20141117,182.2,182.9,180,180.1,1621
AHLUCONT,20141117,156.5,159.9,150.15,154.65,125968
AHLWEST,20141117,109,115.9,109,115.85,656
AHMEDFORGE,20141117,451.7,461.25,440.2,458.55,336073
AIAENG,20141117,1080,1115,1075,1108,58634
AICHAMP,20141117,16.9,16.9,16.9,16.9,50
AIL,20141117,572.55,604,555.65,594.65,429631
AJANTPHARM,20141117,2143,2175,2100.05,2154.3,40551
AJMERA,20141117,119.7,126,119.7,120.35,8934
AKSHOPTFBR,20141117,17.4,18.2,17.15,17.55,1506193
AKZOINDIA,20141117,1253,1291.85,1227.65,1288.45,17261
ALBK,20141117,118.8,121.8,118.2,120.95,2821080
ALCHEM,20141117,38.5,39.75,36.6,37.45,9424
ALEMBICLTD,20141117,48.05,49.95,47.95,48.95,674458
ALICON,20141117,188,214.7,184,206.6,175379
ALKALI,20141117,21.75,23,21,22.25,7686
ALKYLAMINE,20141117,345,355.05,344,351,6614
ALLCARGO,20141117,310.35,357.45,307.6,349.7,1327247
ALLSEC,20141117,27,27.7,26,27.05,6278
ALMONDZ,20141117,14.5,18,13.55,17.85,607919
ALOKTEXT,20141117,11.25,11.7,11.2,11.4,7432678
ALPA,20141117,16,16.75,16,16.15,9667
ALPHAGEO,20141117,501,522,491.15,507.7,59697
ALPINEHOU,20141117,24,24,24,24,50
ALPSINDUS,20141117,1.6,1.6,1.6,1.6,400
ALSTOMT&D,20141117,401.45,417.5,390.05,415.25,278534
AMARAJABAT,20141117,702.1,710,691.4,699.95,259161
AMARJOTHI,20141117,74.05,76.5,74.05,76.5,2059
AMBIKCO,20141117,468.4,489,468.4,483.75,9789
AMBUJACEM,20141117,229.7,230.75,223,227.75,1812566
AMDIND,20141117,25.8,26.15,25,25.35,37508
AMLSTEEL,20141117,8.75,8.75,8.75,8.75,65
AMRUTANJAN,20141117,287,293.7,287,290.85,77690
AMTEKAUTO,20141117,209.25,214.8,205.15,208.05,1170657
AMTEKINDIA,20141117,93,94.25,92.65,92.8,526732
AMTL,20141117,14,14.4,13.45,14.4,373
ANANTRAJ,20141117,59.8,59.8,56.85,57.95,3926755
ANDHRABANK,20141117,86.15,89.35,86.15,89.05,3521723
ANDHRACEMT,20141117,9.75,9.95,9.6,9.8,41477
ANDHRSUGAR,20141117,130.05,132.05,128.85,130.45,28048
ANGIND,20141117,26.25,29.5,26.25,29,50234
ANIKINDS,20141117,31.95,32,29.35,30.5,4285
ANKITMETAL,20141117,6.3,6.55,6.3,6.35,28083
ANSALAPI,20141117,32.1,32.45,31.6,32.1,92430
ANSALHSG,20141117,31.5,32.8,31.5,32.25,83045
ANTGRAPHIC,20141117,0.15,0.25,0.15,0.25,5899
APARINDS,20141117,414,439,402,434.6,223418
APCOTEXIND,20141117,423.05,434.5,420,424.6,17109
APLAPOLLO,20141117,338,349.75,324.15,330.95,3288
APLLTD,20141117,449.95,461.9,448.95,455.5,165432
APOLLOHOSP,20141117,1098,1118,1088.2,1105.5,107993
APOLLOTYRE,20141117,235.9,236.55,231.55,232.95,2786619
APTECHT,20141117,82.05,83,80.45,81.15,226685
ARCHIDPLY,20141117,39.9,40.35,36.75,37.65,70019
ARCHIES,20141117,32.6,33.4,31.4,31.85,937829
ARCOTECH,20141117,391,391,379.1,380.95,14812
ARIES,20141117,100,103.8,96,98,219716
ARIHANT,20141117,65,67.9,63,64.15,698
AROGRANITE,20141117,85,87.35,84.65,85.1,37007
ARROWTEX,20141117,13.65,14.5,12.7,12.95,110437
ARSHIYA,20141117,22.4,23.2,21.15,21.9,29475
ARSSINFRA,20141117,44.85,44.85,41.55,41.9,57982
ARVIND,20141117,279.35,289,279.3,287.1,2549366
ARVINDREM,20141117,35.55,36.75,34.65,34.85,2151735
ASAHIINDIA,20141117,127.9,130,126.9,128.35,32386
ASAHISONG,20141117,154.7,156,150.2,151.7,16526
ASAL,20141117,55.6,57.05,55,56.25,3362
ASHAPURMIN,20141117,69.35,71,68.3,68.6,70582
ASHIANA,20141117,180.8,180.8,171.6,173.95,11411
ASHIMASYN,20141117,8.4,8.9,8,8.35,17392
ASHOKA,20141117,130,136.9,126.45,129.2,74029
ASHOKLEY,20141117,54.5,55.6,54,55.3,17903225
ASIANHOTNR,20141117,124.55,125.75,121,123.15,3483
ASIANPAINT,20141117,675.4,694.95,675,691.95,2528265
ASIANTILES,20141117,163.85,163.85,160.25,163.85,170292
ASSAMCO,20141117,4.45,4.8,4.45,4.75,1135250
ASTEC,20141117,105,105.9,100.75,104.85,221946
ASTRAL,20141117,385.3,403.3,380,398.5,138665
ASTRAMICRO,20141117,119,122.7,117,120.8,752724
ASTRAZEN,20141117,856.1,885.8,855,857.65,11934
ATFL,20141117,602.5,629.9,602.5,625.8,6808
ATLANTA,20141117,66.5,68.65,66.35,67.35,110454
ATLASCYCLE,20141117,267,272.5,262.1,269.05,37221
ATNINTER,20141117,0.35,0.35,0.35,0.35,2000
ATUL,20141117,1341,1372.45,1330,1354.85,33855
ATULAUTO,20141117,375,393.9,375,387.2,44799
AURIONPRO,20141117,296.1,299.35,285.3,289.7,32760
AUROPHARMA,20141117,1114,1121.8,1095.6,1108.1,1072018
AUSOMENT,20141117,16.8,16.8,16.8,16.8,250
AUSTRAL,20141117,0.7,0.75,0.65,0.75,123232
AUTOAXLES,20141117,749,782.65,746.15,771.9,12635
AUTOIND,20141117,89.45,92.9,88.55,91.1,130405
AUTOLITIND,20141117,27.8,40.8,27.8,38.5,92139
AVANTI,20141117,1849,1849,1780,1798.8,12631
AVTNPL,20141117,44,44.75,43.2,43.85,53815
AXISBANK,20141117,477.9,477.9,471,475.9,2141989
AXISCADES,20141117,155.5,164,146.5,154.05,826817
AXISGOLD,20141117,2463.25,2486,2448.25,2474.7,625
BAFNAPHARM,20141117,34.95,34.95,31.5,31.8,56072
BAGFILMS,20141117,3.9,3.95,3.6,3.65,65025
BAJAJ-AUTO,20141117,2645,2678.2,2642.85,2657.65,412309
BAJAJCORP,20141117,283.25,295,282,289.5,124680
BAJAJELEC,20141117,234,237.9,230,231.7,389209
BAJAJFINSV,20141117,1039,1070,1025,1049.25,111096
BAJAJHIND,20141117,22.25,22.7,21.8,22.5,2177013
BAJAJHLDNG,20141117,1398.05,1439.7,1398.05,1422.85,92136
BAJFINANCE,20141117,3018,3385,2977,3278.05,58813
BALAJITELE,20141117,76.35,79,75,78.2,169239
BALAMINES,20141117,77.25,77.25,74.65,76.05,37037
BALKRISIND,20141117,708,708,620.3,642.1,1245973
BALLARPUR,20141117,17.3,17.45,17.15,17.2,519559
BALMLAWRIE,20141117,565.55,587,562.1,580.8,51742
BALPHARMA,20141117,84.5,88,83.5,83.75,44264
BALRAMCHIN,20141117,64.2,67,63.25,65.15,943598
BANARBEADS,20141117,53.95,57,52.65,56.65,18010
BANARISUG,20141117,1420,1420,1310.05,1337.75,361
BANCOINDIA,20141117,163.15,166.05,161.45,164,54099
BANG,20141117,10.9,11.95,10.9,11.6,2287
BANKBARODA,20141117,1010,1060,1003.55,1057.5,1175233
BANKBEES,20141117,1775,1787,1758,1782.77,1272
BANKINDIA,20141117,283,289.95,283,288.65,3497581
BANSWRAS,20141117,76.5,77.5,76,76.05,1168
BARTRONICS,20141117,10.1,10.5,10.05,10.3,35636
BASF,20141117,1336,1339,1280,1293.9,18038
BASML,20141117,150,157.9,134,152.8,24566
BATAINDIA,20141117,1318.35,1340.55,1301.4,1329.45,407946
BAYERCROP,20141117,2733.95,2895,2703.1,2822.4,45868
BBL,20141117,585.05,588.6,578,583.85,2328
BBTC,20141117,306.5,319.9,306.2,315.65,303589
BECREL,20141117,3.75,3.75,3.75,3.75,1050
BEDMUTHA,20141117,19.15,19.8,17.2,18.3,17938
BEL,20141117,2259.9,2299.7,2245.45,2280.45,122941
BEML,20141117,681.2,711.9,677.55,702.35,464857
BEPL,20141117,15.5,15.5,14.75,14.8,2782
BERGEPAINT,20141117,355.25,367.5,355.25,366.1,493892
BFINVEST,20141117,114.5,119,114,117.05,24175
BFUTILITIE,20141117,629.95,642,621,629.2,157067
BGLOBAL,20141117,4.65,4.65,4.65,4.65,25145
BGRENERGY,20141117,154,157.85,154,155.5,208469
BHAGYNAGAR,20141117,17,17.4,16.7,17.15,3157
BHARATFORG,20141117,907,914.7,897.1,901.2,1067150
BHARATGEAR,20141117,71.1,73.25,69.3,69.9,19987
BHARATRAS,20141117,899.9,942,899.9,924.3,6080
BHARTIARTL,20141117,387.8,395,385.2,393.2,2082320
BHARTISHIP,20141117,34.9,35.7,34.1,35.1,20782
BHEL,20141117,243.25,250.75,240.7,249.15,3609242
BHUSANSTL,20141117,104,107.2,100.5,104.5,350378
BIL,20141117,381,395.9,378.1,386.35,20258
BILENERGY,20141117,1.5,1.5,1.45,1.45,2973
BILPOWER,20141117,2.05,2.05,1.7,1.9,4320
BIMETAL,20141117,352.5,391.4,344,382.9,26217
BINANIIND,20141117,112.1,115.9,112.05,113.65,41995
BINDALAGRO,20141117,32.6,33.45,32.4,32.55,78523
BIOCON,20141117,442,443.05,435.55,436.9,861093
BIRLACORPN,20141117,476,504.2,476,492.6,48158
BIRLACOT,20141117,0.15,0.15,0.1,0.1,593117
BIRLAERIC,20141117,62.75,68.2,62.75,67.35,95947
BIRLAMONEY,20141117,32.2,36,30,34,429065
BLBLIMITED,20141117,7.15,7.3,7.15,7.15,6157
BLISSGVS,20141117,67.05,67.35,65.3,65.75,50309
BLKASHYAP,20141117,18.8,18.8,17.15,17.6,300688
BLUEDART,20141117,6515,6534.7,6341.05,6496.55,9197
BLUESTARCO,20141117,354.35,378.9,352.1,366.7,218537
BLUESTINFO,20141117,223,223,211.1,213.2,10524
BODALCHEM,20141117,35.75,35.75,35.75,35.75,66081
BODHTREE,20141117,9.8,10.75,9.8,9.9,1502
BOMDYEING,20141117,69,69.35,68.05,68.2,455336
BOSCHLTD,20141117,16700,17176,16628.4,17033.25,11289
BPCL,20141117,734,740.8,713.1,726.05,1156745
BPL,20141117,22.5,23,21.75,22.1,66845
BRANDHOUSE,20141117,1.8,1.9,1.75,1.8,82071
BRFL,20141117,144,144,137.1,138.2,2033
BRIGADE,20141117,143.45,144.95,140.55,142.5,29676
BRITANNIA,20141117,1700,1703.9,1640,1644,377117
BROOKS,20141117,42,47.9,40.15,47.9,781473
BSELINFRA,20141117,3.25,3.45,3.15,3.2,100169
BSL,20141117,36.5,36.5,33,33.9,13039
BSLGOLDETF,20141117,2502,2535,2502,2529.95,142
BSLIMITED,20141117,24.85,25.3,23.9,24.1,549662
BSLNIFTY,20141117,83.25,83.99,82.15,83.34,298
BURNPUR,20141117,12.1,12.15,11.45,11.7,175583
BUTTERFLY,20141117,279.9,290,260.3,272.5,44885
BVCL,20141117,14.2,16.45,14,14.45,4735
CADILAHC,20141117,1550,1559.95,1536.2,1548.8,39990
CAIRN,20141117,267.15,268.7,265.3,268.3,1205997
CANBK,20141117,400,413.9,398,411.05,2161892
CANDC,20141117,43,43,37.65,39.3,12417
CANFINHOME,20141117,503,510,502,504.25,29872
CANTABIL,20141117,28.8,34.25,28.6,34.25,23331
CAPF,20141117,357,365.5,356.15,361.9,139896
CAPLIPOINT,20141117,459.9,459.9,420.25,424,9493
CARBORUNIV,20141117,172.2,173.7,168.75,169.9,115895
CAREERP,20141117,111.05,112.8,109,110,8482
CARERATING,20141117,1371,1380,1330,1361,166398
CASTROLIND,20141117,442.9,454.6,438.4,447.3,539616
CCCL,20141117,5.7,6,5.5,5.9,163803
CCL,20141117,134.4,137,131.2,134.5,574410
CEATLTD,20141117,950,955.9,937.6,946.25,273777
CEBBCO,20141117,18,20,17.85,19.6,90076
CELEBRITY,20141117,18,18,15.4,15.95,15735
CELESTIAL,20141117,28.7,29.4,28.1,28.75,106806
CENTENKA,20141117,156,163.25,156,162.1,30703
CENTEXT,20141117,1.9,2.1,1.9,1.95,16101
CENTRALBK,20141117,73.25,77.85,73.25,77.5,1047095
CENTUM,20141117,561.4,578,561.4,568.25,10436
CENTURYPLY,20141117,135.6,141.9,135.5,140.2,137582
CENTURYTEX,20141117,578,593.9,574.45,584.25,809908
CERA,20141117,1763,1840,1701.4,1798.9,66514
CEREBRAINT,20141117,10.5,10.85,10,10.5,14362
CESC,20141117,760.9,764.8,739.1,747.2,358931
CGCL,20141117,205.05,217,205.05,215.1,2444
CHAMBLFERT,20141117,69,71.1,68.25,70.6,1039707
CHEMFALKAL,20141117,100.1,100.1,94.05,95.4,10001
CHENNPETRO,20141117,93.4,96.4,93.4,94.55,263708
CHESLINTEX,20141117,8,8.25,7.6,7.8,22030
CHOLAFIN,20141117,492,504.5,470.65,481.9,19302
CHROMATIC,20141117,4.9,5.3,4.7,5.2,164046
CIGNITITEC,20141117,482,485,470,482.35,15935
CIMMCO,20141117,53.8,54.6,50.35,52.45,8432
CINELINE,20141117,12.5,12.5,12,12.1,10383
CINEVISTA,20141117,4.65,4.65,4.1,4.4,2618
CIPLA,20141117,609,618,606.05,613.3,1168089
CLASSIC,20141117,2,2.1,2,2,720
CLNINDIA,20141117,861.05,872.95,861.05,868.35,13662
CLUTCHAUTO,20141117,24.25,24.5,23.5,24,18137
CMAHENDRA,20141117,20.35,20.7,19.35,19.35,374228
CMC,20141117,1929,1958,1929,1943.6,30006
CNOVAPETRO,20141117,17.45,17.45,17.45,17.45,1000
COALINDIA,20141117,354.5,356.5,351.6,354.1,1525940
COLPAL,20141117,1997,2004.95,1935,1943.2,234321
COMPUAGE,20141117,174,182,171.8,179.85,211
COMPUSOFT,20141117,11.45,11.8,11.3,11.5,8694
CONCOR,20141117,1343,1363.8,1331.85,1355.2,127889
CONSOFINVT,20141117,47.05,48.9,45.05,46,22658
CORDSCABLE,20141117,29.25,29.55,27,28.85,2517
COREEDUTEC,20141117,10.85,10.95,10.35,10.4,1033838
COROENGG,20141117,49,49,47,48,2588
COROMANDEL,20141117,319.95,323.8,312.2,321.85,98763
CORPBANK,20141117,322,331.75,320,330.25,285788
COSMOFILMS,20141117,110.55,112.8,109.05,110.4,46017
COUNCODOS,20141117,2.1,2.3,2.1,2.3,5915
COX&KINGS,20141117,286.7,311.95,282,309.2,1046639
CPSEETF,20141117,25.4,25.95,25.25,25.86,1035006
CREATIVEYE,20141117,4,4.1,4,4,1900
CREST,20141117,52.35,52.35,52.35,52.35,50
CRISIL,20141117,1948,1948,1874.75,1937.55,12530
CROMPGREAV,20141117,189,194.7,188.35,194.1,2473677
CTE,20141117,6.9,6.9,6.35,6.35,100
CUB,20141117,91,91.15,89.05,89.9,400599
CUBEXTUB,20141117,12,12,11.4,11.4,800
CUMMINSIND,20141117,854.95,855,843.35,854.65,141054
CURATECH,20141117,13.95,14.4,13.35,13.8,671
CYBERTECH,20141117,58,61.75,56.7,59.5,240858
CYIENT,20141117,529.95,529.95,510.6,518.6,41620
DAAWAT,20141117,118.9,119,114,116.4,13093
DABUR,20141117,227,236,226.75,235.75,871309
DALMIABHA,20141117,469.45,487,459,480.35,195282
DALMIAREF,20141117,161,163.8,151.1,156.9,1501
DALMIASUG,20141117,24.9,24.9,23,24.05,20673
DATAMATICS,20141117,85,85,82.25,82.9,42308
DBCORP,20141117,357,361.4,350.35,360.05,15246
DBREALTY,20141117,73.55,75.9,71.2,74.2,547567
DBSTOCKBRO,20141117,65.7,65.7,65.05,65.2,41483
DCBBANK,20141117,101.85,105,100.1,104.85,1908081
DCM,20141117,82.8,82.8,77.2,78.05,56075
DCMSHRIRAM,20141117,214,216.9,195,196.55,187411
DCW,20141117,21.8,22.3,21.6,21.85,478964
DECCANCE,20141117,414.8,430,407,410.05,7846
DECOLIGHT,20141117,1.9,1.9,1.85,1.85,241931
DEEPAKFERT,20141117,141,143.8,140.75,141.65,84962
DEEPAKNTR,20141117,88.85,88.85,85.65,87.1,44819
DEEPIND,20141117,73.7,73.7,71.3,71.8,60608
DELTACORP,20141117,98.9,101.3,97.1,100,3050299
DELTAMAGNT,20141117,35.95,35.95,35.95,35.95,1
DEN,20141117,150,153.9,141.05,147.75,257462
DENABANK,20141117,61.95,62.8,61.65,61.9,884101
DENORA,20141117,149,152,148.3,150,2455
DHAMPURSUG,20141117,47.7,49.2,47.45,48,218068
DHANBANK,20141117,44.4,45,44,44.6,209266
DHANUKA,20141117,521,533,511,518.55,20804
DHARSUGAR,20141117,20,20,18.85,19.2,1226
DHFL,20141117,389.8,423.9,387.1,419.4,2970214
DHUNINV,20141117,129.9,147,128,140.65,17106
DIAPOWER,20141117,134.7,135.8,130.1,131.45,219461
DICIND,20141117,410,435,405,407.05,4641
DIGJAM,20141117,8.3,8.7,8.05,8.1,139075
DISHMAN,20141117,140,144.45,140,141.15,840091
DISHTV,20141117,62,64.45,61.6,63.7,4027935
DIVISLAB,20141117,1707.5,1734.7,1704,1716.05,125376
DLF,20141117,141.85,141.85,137.7,139.7,10119228
DLINKINDIA,20141117,136.7,140.3,135.1,138.6,40324
DOLPHINOFF,20141117,188,193.7,186.7,190.3,278882
DONEAR,20141117,21.85,21.85,19.5,20.15,4840
DPL,20141117,92.95,92.95,87,87.8,10649
DPSCLTD,20141117,19.5,20,18.3,19.05,7857
DQE,20141117,26.7,28.35,25.8,26.95,303446
DRDATSONS,20141117,13.25,13.3,12.2,12.55,728985
DREDGECORP,20141117,418,436.25,417.95,428.35,61035
DRREDDY,20141117,3435,3459.8,3424.95,3439.75,203538
DSKULKARNI,20141117,100.55,102,98.5,101.2,48668
DSSL,20141117,11.2,11.2,11.2,11.2,1290
DUNCANSLTD,20141117,26,26,25.15,25.5,1575
DWARKESH,20141117,39,39.8,36.7,37.45,19956
DYNAMATECH,20141117,2440,2469,2211,2296.25,6911
DYNATECH,20141117,2.9,3.15,2.9,3.15,7441
EASTSILK,20141117,2.5,2.5,2.45,2.5,3391
EASUNREYRL,20141117,55,56.1,53.2,53.95,40416
ECEIND,20141117,135.7,159,133,153.7,19960
ECLERX,20141117,1294.45,1294.45,1279.2,1285.6,7416
EDELWEISS,20141117,57.7,59.45,57.7,58.6,1699114
EDL,20141117,36.2,36.6,35.6,36,6467
EDUCOMP,20141117,29.6,32.7,29.15,30.65,570353
EICHERMOT,20141117,14089,14089,13780.8,13845.5,54102
EIDPARRY,20141117,237.5,244.8,234.1,238.1,195089
EIHAHOTELS,20141117,192.05,195.95,192,195.9,1979
EIHOTEL,20141117,104,104.75,102.5,104.25,166846
EIMCOELECO,20141117,340,357.95,339.9,350,1125
EKC,20141117,15.3,15.65,14.95,15.1,281377
ELDERPHARM,20141117,170,172,168.05,169.8,88928
ELECON,20141117,50.8,53,50.55,52.55,193485
ELECTCAST,20141117,21.4,21.75,20.9,21.5,332985
ELECTHERM,20141117,19.25,19.7,18.45,19.7,1813
ELFORGE,20141117,8.3,8.3,7.6,7.9,4332
ELGIEQUIP,20141117,135,149.45,132.75,147.2,253401
ELGIRUBCO,20141117,29.2,30.4,28.45,29,20783
EMAMIINFRA,20141117,36,36,34.2,34.9,15794
EMAMILTD,20141117,800,811,790.25,800.7,101168
EMCO,20141117,40.2,43.7,39.15,43.2,584180
EMKAY,20141117,50.55,54.95,50.55,54.9,106342
EMMBI,20141117,14.95,15,14.25,14.5,37532
ENERGYDEV,20141117,18,19.95,18,19.3,2368
ENGINERSIN,20141117,227.5,229.85,223.05,227.65,592332
ENIL,20141117,516.4,527.9,516,518.15,4622
ENTEGRA,20141117,4.25,4.25,4.25,4.25,200
EON,20141117,41,44.8,37.15,38.65,66268
ERAINFRA,20141117,9.2,9.2,8.65,8.8,1076242
EROSMEDIA,20141117,324.7,328.8,312.6,324.6,418279
ESABINDIA,20141117,634.2,634.2,619,624.1,2981
ESCORTS,20141117,146.5,150.5,145.9,148.8,1096736
ESL,20141117,5.6,5.85,5.15,5.65,2231835
ESSAROIL,20141117,116,119.5,115.15,116.15,218461
ESSARPORTS,20141117,99.25,100,97.65,98.6,33840
ESSARSHPNG,20141117,23.5,23.6,22.95,23,63927
ESSDEE,20141117,372.05,394,370.15,383.35,127653
ESSELPACK,20141117,124.75,134.5,124.75,133.55,859019
ESTER,20141117,24.05,24.1,23.15,23.15,18078
EUROCERA,20141117,7.8,7.8,7.55,7.55,306
EUROTEXIND,20141117,24,24,22.5,22.65,3457
EVEREADY,20141117,159.65,164.85,155.6,161.5,971938
EVERESTIND,20141117,306.9,306.9,296.35,300.15,31179
EVERONN,20141117,42.5,43.75,41.15,42.05,61524
EXCELCROP,20141117,1135,1160,1119.05,1130.95,4417
EXCELINDUS,20141117,382.25,395.5,381.1,385.2,28475
EXCELINFO,20141117,24.5,25,24.5,24.95,19451
EXIDEIND,20141117,161.8,163,160.55,162.3,795154
FACT,20141117,33.45,34.5,33.3,33.8,74168
FAGBEARING,20141117,3045,3110,2980.05,3095.85,2955
FARMAXIND,20141117,0.8,0.85,0.8,0.8,147402
FCEL,20141117,10.8,10.8,10,10.6,799421
FCSSOFT,20141117,0.3,0.35,0.3,0.35,321661
FDC,20141117,152.25,157.9,151.1,154.9,73031
FEDDERLOYD,20141117,77.95,81.75,77.1,79.7,203474
FEDERALBNK,20141117,142.5,144.5,140.45,144,3447115
FIEMIND,20141117,720,737.95,695.5,701.1,128311
FILATEX,20141117,28.2,32.8,28.1,32.8,650
FINANTECH,20141117,184.85,189,179.6,181.95,626800
FINCABLES,20141117,247.3,258,241,256.65,309671
FINPIPE,20141117,289,299,285.3,297.1,162910
FIRSTWIN,20141117,4.85,4.85,4.85,4.85,150
FLEXITUFF,20141117,236,240,214.15,220.5,33314
FLFL,20141117,92.45,93.6,90,91.85,247138
FMGOETZE,20141117,351.5,364,343,350.45,10020
FMNL,20141117,11.4,13.5,11.4,12,152717
FORTIS,20141117,114.1,115.95,114.05,114.4,178384
FOSECOIND,20141117,1040,1083,992.05,1030.1,10245
FRL,20141117,105.4,105.95,102.1,105,981743
FRLDVR,20141117,54,55.8,51.7,55.05,18318
FSL,20141117,40.2,40.2,38.2,38.6,2563066
GABRIEL,20141117,93.2,96.75,92.05,95.65,793235
GAEL,20141117,58.2,58.2,56.4,56.7,37680
GAIL,20141117,485.3,493.8,482,489.2,1507967
GAL,20141117,37.1,40.8,37.1,39.8,12436
GALLANTT,20141117,24.75,24.75,23,23.1,6233
GALLISPAT,20141117,393,395.7,393,395.45,16982
GAMMNINFRA,20141117,16.55,17.9,16.5,17.75,943015
GAMMONIND,20141117,33,34.8,33,34.15,243677
GANDHITUBE,20141117,206,213.8,202.5,205.6,831
GANESHHOUC,20141117,138.95,140.05,135,138.1,26181
GANGOTRI,20141117,2,2.2,2,2.2,1300
GARDENSILK,20141117,36.15,37,35.85,35.9,15995
GARWALLROP,20141117,182.6,184,178,181.15,48114
GATI,20141117,265.95,318.6,259.25,314.55,7918273
GAYAPROJ,20141117,159.3,159.3,151.15,152.65,17707
GDL,20141117,319.9,349.6,316.2,343.5,518078
GEECEE,20141117,41,42.5,37.7,40.15,2815
GEINDSYS,20141117,28.65,28.65,24.25,25.95,7788
GEMINI,20141117,1.9,1.9,1.75,1.85,7119
GENESYS,20141117,63,66,62.1,62.75,4801
GENUSPOWER,20141117,25.7,27.65,25.1,27.35,162440
GEOJITBNPP,20141117,37.9,38.65,37.05,37.7,137151
GEOMETRIC,20141117,130.05,132.65,129.15,130.25,194651
GESHIP,20141117,405,406.05,396.5,399.2,129373
GHCL,20141117,84.1,85,83.45,83.85,81684
GICHSGFIN,20141117,187.25,192.05,187.25,190.85,232971
GILLANDERS,20141117,75,75,71.25,73.7,16071
GILLETTE,20141117,3390,3514.95,3351.6,3477.95,7508
GINNIFILA,20141117,12.25,12.45,11.85,11.9,50390
GIPCL,20141117,86.5,90.6,85.05,89.3,106645
GISOLUTION,20141117,3.4,3.5,3.4,3.5,450
GITANJALI,20141117,57.5,58.75,57,57.95,357161
GKB,20141117,55,55.05,50.65,52.6,3700
GKWLIMITED,20141117,433,445,433,440,96
GLAXO,20141117,2858,2860,2834.9,2853.1,6019
GLENMARK,20141117,773.9,778,762.1,768,347396
GLFL,20141117,2.5,2.5,2.5,2.5,1000
GLOBALVECT,20141117,84,84,82.45,82.45,407
GLOBOFFS,20141117,507,535,507,523.35,88412
GLOBUSSPR,20141117,75.7,76.95,75.2,75.6,64490
GLODYNE,20141117,4,4,3.7,3.95,51124
GMBREW,20141117,96.5,96.85,95.15,96,6194
GMDCLTD,20141117,148.85,151.8,146.95,147.5,229854
GMRINFRA,20141117,19.9,20.45,19.35,20.3,28136387
GNFC,20141117,89.25,92.3,89.2,91.65,182587
GOACARBON,20141117,84.7,95.9,84.15,92.75,681231
GODFRYPHLP,20141117,2992,3064.95,2992,3033.4,8098
GODREJCP,20141117,982,990,973.95,982.6,128903
GODREJIND,20141117,297,301.55,296.75,298.05,215494
GODREJPROP,20141117,249.45,254.35,248.7,250.8,380028
GOKEX,20141117,71,73.05,65.85,66.3,158219
GOKUL,20141117,19,19,18.15,18.2,70
GOLDBEES,20141117,2416.05,2439,2416.05,2430.4,34694
GOLDENTOBC,20141117,36.25,37,35.4,36.1,12304
GOLDIAM,20141117,30,32,28.5,30.9,13625
GOLDINFRA,20141117,12.8,13.4,12.5,12.55,2933
GOLDSHARE,20141117,2434.95,2499,2411.1,2419.6,3446
GOLDTECH,20141117,6.75,7.5,6.6,6.7,4732
GPIL,20141117,158,158,152.5,154.15,64298
GPPL,20141117,177,178.2,174.2,175.1,245505
GRANULES,20141117,776.05,818.9,773.1,799.9,215418
GRAPHITE,20141117,89,89.2,85.75,87.5,229391
GRASIM,20141117,3555.9,3585,3541.05,3561.8,54329
GRAVITA,20141117,80.9,82.7,80,80.25,46192
GREAVESCOT,20141117,143.1,144.9,138.95,142.65,227639
GREENFIRE,20141117,1,1,1,1,9250
GREENPLY,20141117,1116,1130,1080.15,1111.35,5963
GREENPOWER,20141117,16,16.2,14.8,15.45,479994
GRINDWELL,20141117,516,519.95,508.1,516.75,78767
GRUH,20141117,234.4,236.9,232,235.4,120592
GSCLCEMENT,20141117,32.5,32.5,30.55,30.8,110522
GSFC,20141117,116.5,119.9,113.1,118.9,1982510
GSKCONS,20141117,5641.55,5641.55,5520,5608.8,5961
GSPL,20141117,103.8,104.4,100.6,104.05,1034467
GSS,20141117,31.3,32.8,31.3,31.9,8813
GTL,20141117,21,21.7,20.7,21,110499
GTLINFRA,20141117,2.6,2.8,2.55,2.7,1570145
GTNIND,20141117,12,12.75,11,12.75,232
GTNTEX,20141117,9.3,9.6,9.3,9.4,364
GTOFFSHORE,20141117,91.05,91.05,87.5,88.3,128847
GUFICBIO,20141117,17.2,17.2,16.25,16.4,78694
GUJALKALI,20141117,193,195.6,192.4,193.35,21635
GUJAPOLLO,20141117,119,120.25,117.05,119.85,3945
GUJFLUORO,20141117,755,773.75,740.15,768.65,26587
GUJNRECOKE,20141117,7.25,7.35,7.1,7.3,1301295
GUJNREDVR,20141117,3.45,3.7,3.45,3.65,33209
GUJRATGAS,20141117,467.5,471.85,465,468.7,27287
GULFCORP,20141117,173.05,178.65,170.25,171.7,35561
GULFOILLUB,20141117,372.25,396.65,372.25,383.55,104208
GVKPIL,20141117,11.75,12,11.5,11.85,4237984
HANUNG,20141117,20,21.85,19.85,21.65,48069
HARITASEAT,20141117,169,175,169,171.95,4903
HARRMALAYA,20141117,60.35,61.3,59.3,60.3,57865
HATHWAY,20141117,332.7,349.75,322.8,345.35,87552
HATSUN,20141117,312.95,316.8,285,313.05,15215
HAVELLS,20141117,308.9,312.4,305.1,306.75,1221882
HBLPOWER,20141117,21,21.05,19.25,20.1,184841
HBSTOCK,20141117,14.45,16,14.15,14.45,9917
HCC,20141117,34.5,35.7,33.8,34.8,3919284
HCIL,20141117,28,28.95,28,28.55,31181
HCL-INSYS,20141117,70.5,71.5,69.8,70.1,850809
HCLTECH,20141117,1615.9,1623.9,1598.35,1619.65,787998
HDFC,20141117,1129.9,1138.2,1100.1,1129.9,2004892
HDFCBANK,20141117,930,934,908,918.95,3366021
HDFCMFGETF,20141117,2515,2544.9,2510,2529.2,3812
HDIL,20141117,88.4,90.25,87.55,88.7,9190722
HEG,20141117,274.95,281.2,269.95,277.3,49899
HEIDELBERG,20141117,85.85,87.25,85.55,87.1,237046
HELIOSMATH,20141117,101.4,103.85,101,101.65,203881
HERCULES,20141117,191.45,193,186.6,191.1,49984
HERITGFOOD,20141117,326.25,329,316.05,318.6,65115
HEROMOTOCO,20141117,2950.05,3040.85,2950.05,3028.9,779054
HEXATRADEX,20141117,22.5,24.95,22.5,24.45,1319
HEXAWARE,20141117,220.9,226.25,217.8,219.35,1998804
HFCL,20141117,22,22.95,21.65,22.4,8981197
HGS,20141117,658,658,645.8,649.1,7876
HIKAL,20141117,703.95,712.95,694.95,706.1,2074
HIL,20141117,697,710,695,698.4,12484
HILTON,20141117,21.2,22.3,20.55,20.6,2010
HIMATSEIDE,20141117,91.15,92.95,90.1,90.9,152491
HINDALCO,20141117,156.15,159.05,155.5,158.05,5914642
HINDCOMPOS,20141117,830,830,800,805,71
HINDCOPPER,20141117,79.35,82.2,78.95,80.55,246337
HINDDORROL,20141117,12.6,13.15,12.5,13,51738
HINDMOTORS,20141117,8.9,8.95,8.75,8.8,174163
HINDNATGLS,20141117,128,128,118,127.15,1265
HINDOILEXP,20141117,49.5,51.95,48.8,50.95,1041317
HINDPETRO,20141117,556.5,562.5,538.25,549.85,1614321
HINDSYNTEX,20141117,11.95,12.6,11.25,12.55,1825
HINDUJAFO,20141117,50,50,50,50,146
HINDUJAVEN,20141117,332.65,332.65,325.4,330.85,30546
HINDUNILVR,20141117,756.15,765.3,750,757.2,586703
HINDZINC,20141117,163,163.7,160.9,162.3,1358047
HIRECT,20141117,61,73.55,61,73.55,165070
HITACHIHOM,20141117,704,838,700.1,809.8,1125040
HITECHGEAR,20141117,216.7,230,216.7,228.4,60237
HITECHPLAS,20141117,117.5,120.65,114.6,118.85,20968
HMT,20141117,38.15,38.8,37.3,37.7,156873
HMVL,20141117,224.2,224.2,224.2,224.2,200856
HNGSNGBEES,20141117,2071,2133,2061,2096.5,86
HOCL,20141117,23.85,23.9,23.15,23.35,49891
HONAUT,20141117,6084.65,6479,6045,6418.8,2110
HONDAPOWER,20141117,897.7,905.9,872,901.15,15996
HOTELEELA,20141117,25.75,26.55,25.15,25.5,532554
HOTELRUGBY,20141117,5.35,5.35,5.35,5.35,1260
HOVS,20141117,179.6,184,175.1,175.8,53746
HSIL,20141117,376,403.45,374.8,392,241212
HTMEDIA,20141117,107.85,113.8,107.5,109.4,486983
HUBTOWN,20141117,122.75,130.6,122.75,126.4,345308
HYDROS&S,20141117,240,255,240,249.25,10359
IBIPL,20141117,4.05,4.2,3.75,4.05,2144057
IBPOW,20141117,12.05,12.3,11.65,11.85,2926437
IBREALEST,20141117,79.4,84.95,79.2,84.4,12630137
IBSEC,20141117,25,25.1,24.8,24.9,198270
IBULHSGFIN,20141117,458.3,464.05,445.5,451.4,719983
IBWSL,20141117,17.75,17.75,16.2,16.3,181524
ICICIBANK,20141117,1687,1687,1662,1673.85,2435646
ICIL,20141117,270.1,311.2,270.1,307.5,260093
ICNX100,20141117,86,86.55,86,86.55,181
ICRA,20141117,2608.1,2749.4,2550.05,2712.6,11843
ICSA,20141117,4,4.1,4,4.05,26463
IDBI,20141117,71,72.15,70.1,70.9,4219947
IDBIGOLD,20141117,2502,2549.95,2487,2543,524
IDEA,20141117,161.4,165,161.4,164.4,1400226
IDFC,20141117,154.4,158.8,153.9,157.4,9233547
IFBAGRO,20141117,444.1,504.4,435.05,490.65,297883
IFBIND,20141117,491.4,534,484.3,512.85,497735
IFCI,20141117,38.5,39.35,37.95,39.15,6727433
IFGLREFRAC,20141117,166.35,171,166.35,168.8,16073
IGARASHI,20141117,296.05,314.15,296.05,307.2,138331
IGL,20141117,434,442.3,432.35,434.95,242105
IGOLD,20141117,2466,2526,2456,2500.4,358
IGPL,20141117,57.65,65,55,61.85,75044
IIFL,20141117,177,178.9,175,176.25,46026
IIFLNIFTY,20141117,852.05,880,851.1,861.41,144
IITL,20141117,79.4,79.4,78.3,78.3,515
IL&FSENGG,20141117,60.1,61.35,60.1,60.85,33857
IL&FSTRANS,20141117,185,190.4,185,188.1,86477
IMFA,20141117,225,234,223.5,226.35,14244
IMPAL,20141117,752.7,759,719,751.85,7023
IMPEXFERRO,20141117,3.5,3.8,3,3.05,435292
INDBANK,20141117,6.9,6.9,6.25,6.35,18827
INDHOTEL,20141117,108.5,109.55,105.85,108.25,774482
INDIACEM,20141117,108.9,113.8,106.1,112.65,4544893
INDIAGLYCO,20141117,118.7,121.6,118.05,120.1,70340
INDIANB,20141117,179.3,186,179.3,184.25,170245
INDIANCARD,20141117,113,113,109.8,111.5,443
INDIANHUME,20141117,341.75,341.75,321.05,330.1,33774
INDLMETER,20141117,49.15,49.15,45,46.2,6362
INDNIPPON,20141117,497,497,456.6,467.8,16573
INDOCO,20141117,295.4,315,293,308.15,162719
INDORAMA,20141117,21.2,22.65,20.35,20.5,122870
INDOSOLAR,20141117,6.05,6.75,5.95,6.35,821632
INDOTECH,20141117,199,204,195,200.05,3131
INDOTHAI,20141117,15.95,16,15.05,15.8,617
INDOWIND,20141117,4.2,4.4,4,4.35,156589
INDRAMEDCO,20141117,51.6,52.45,51,52.1,77667
INDSWFTLAB,20141117,31.45,32.1,31.25,31.5,75431
INDSWFTLTD,20141117,7.6,7.65,7.5,7.6,6050
INDTERRAIN,20141117,540,600,526.6,540.75,114444
INDUSFILA,20141117,3.8,3.8,3.75,3.75,100
INDUSINDBK,20141117,730.55,733.75,721.7,725.65,786713
INFINITE,20141117,188.8,188.8,180.1,181.2,54884
INFODRIVE,20141117,4.25,4.25,4,4.1,836
INFOMEDIA,20141117,3.35,3.45,3.35,3.35,6969
INFRABEES,20141117,329.28,336.28,327,331.99,3201
INFRATEL,20141117,295,303,295,300.1,278616
INFY,20141117,4185,4227.9,4148.1,4218.45,682273
INGERRAND,20141117,912.9,924,900.55,914.35,34902
INGVYSYABK,20141117,770,777.9,733.6,747.05,249057
INIFTY,20141117,89,89,85.02,87,1546
INNOIND,20141117,16,16.3,14.55,16.3,5577
INOXLEISUR,20141117,185.2,191,185,188.45,68484
INSECTICID,20141117,866.85,867.8,822.2,844.6,41137
INVENTURE,20141117,12.9,14,11.3,13.65,475867
IOB,20141117,57.5,58.9,57.3,58.55,978348
IOC,20141117,356.9,358.7,349.4,357.35,1076718
IOLCP,20141117,74.8,74.8,69.75,70.4,65259
IPAPPM,20141117,295.05,305,294.45,297.25,51332
IPCALAB,20141117,684.25,689.9,672,675.9,88427
IPRINGLTD,20141117,80.25,90.05,80.25,86.5,15946
IRB,20141117,266.55,279,262.4,275.15,2093712
ISFT,20141117,52.15,54.45,52.05,53,4616
ISMTLTD,20141117,22.55,23.45,20.75,20.9,141409
ITC,20141117,369,371.45,364.6,370.2,3992053
ITDCEM,20141117,434.8,445,425,433.55,6931
ITI,20141117,29,29.15,28.55,28.65,79136
IVC,20141117,19.75,20.15,19.4,19.95,218772
IVP,20141117,61.05,63,60,62.05,5883
IVRCLINFRA,20141117,17.8,18.6,17.75,18.35,1595193
J&KBANK,20141117,137,137.45,133.25,134.9,695355
JAGRAN,20141117,134.3,138.8,134,136.7,268805
JAGSNPHARM,20141117,29.05,29.5,28.05,28.4,38623
JAIBALAJI,20141117,16.2,17.7,15,17.15,21847
JAICORPLTD,20141117,88.55,90.5,88.2,89.6,652316
JAIHINDPRO,20141117,22.5,23.5,20.55,20.95,5771
JAINSTUDIO,20141117,6,6,6,6,8
JAMNAAUTO,20141117,153.55,154,146.6,153.15,10956
JAYAGROGN,20141117,129.65,135.85,125.15,132.1,11330
JAYBARMARU,20141117,155.3,156.9,151.45,155.5,10764
JAYNECOIND,20141117,14,14.1,13.3,13.5,283371
JAYSREETEA,20141117,92.1,94.7,91.75,93.55,60011
JBCHEPHARM,20141117,216.6,221,215.65,219.9,77660
JBFIND,20141117,158.45,160,153.1,153.95,95613
JBMA,20141117,256.5,256.5,256.5,256.5,16956
JCTEL,20141117,0.65,0.7,0.65,0.7,12789
JENSONICOL,20141117,4.65,4.65,4.35,4.55,14348
JETAIRWAYS,20141117,275.4,276.5,269,271.8,711240
JEYPORE,20141117,84,84,84,84,20
JHS,20141117,7.85,7.95,7.2,7.9,28301
JIKIND,20141117,1.15,1.2,1.15,1.15,2050
JINDALPHOT,20141117,191,207.8,189,200.35,4939
JINDALPOLY,20141117,335.05,344,319.6,321,374703
JINDALSAW,20141117,98.45,103.6,97.15,101.45,9603059
JINDALSTEL,20141117,157,158.35,153.35,154.4,3545162
JINDCOT,20141117,14.9,15,14.25,14.6,78278
JINDRILL,20141117,209.6,214,196.95,210.5,7766
JINDWORLD,20141117,122,122,114.25,117,372
JISLDVREQS,20141117,53.1,55,53.1,54.3,23227
JISLJALEQS,20141117,82.5,83.9,81.35,83.1,3114446
JKCEMENT,20141117,664.9,679.8,662.7,668.7,88451
JKIL,20141117,364.35,390,354.2,382.55,117906
JKLAKSHMI,20141117,396,399.85,389.55,392.8,239666
JKPAPER,20141117,31.4,31.85,31.05,31.8,50318
JKTYRE,20141117,522.7,545,522,532.1,763628
JMCPROJECT,20141117,156,160.85,153.05,158.25,12397
JMFINANCIL,20141117,45.1,47.35,45,46.85,1029190
JMTAUTOLTD,20141117,146.9,146.9,124,132.5,67487
JOCIL,20141117,126,131.1,126,128.4,2768
JPASSOCIAT,20141117,34.75,34.9,33.3,33.6,32406880
JPINFRATEC,20141117,24.5,24.85,23.65,23.8,1555169
JPOLYINVST,20141117,127,130.4,121.3,126.9,14819
JPPOWER,20141117,15.05,15.2,14.45,14.75,17866694
JSL,20141117,34,35.1,33,34.2,156772
JSWENERGY,20141117,78,86.95,77,85.05,12398419
JSWHL,20141117,938,963,927,952.75,28884
JSWSTEEL,20141117,1240,1243.15,1214.1,1237.7,413584
JUBILANT,20141117,137.5,140.5,135,137.55,507487
JUBLFOOD,20141117,1452,1479.9,1436.75,1452.5,290631
JUBLINDS,20141117,80,80,75,78,2904
JUNIORBEES,20141117,182.65,186.9,182.65,186.01,7874
JUSTDIAL,20141117,1495,1525,1490,1509.75,177689
JVLAGRO,20141117,20.5,21.95,20.25,21.35,226516
JYOTHYLAB,20141117,236.7,239.6,231.65,235,286384
JYOTISTRUC,20141117,41.6,43.3,41,42.3,725945
KABRAEXTRU,20141117,79,79.5,76.7,77.9,13123
KAJARIACER,20141117,604,604,594.9,598.95,375758
KAKATCEM,20141117,106.55,110,105.9,109.85,7179
KALINDEE,20141117,109.7,116.25,108.1,112.95,457707
KALPATPOWR,20141117,167.15,189.15,166.3,185.4,593952
KALYANIFRG,20141117,236.55,248.05,236.55,248.05,200
KAMATHOTEL,20141117,77.25,78,75.25,77.7,1455
KANANIIND,20141117,9.3,9.35,9.3,9.35,1504
KANORICHEM,20141117,40,41.3,39.9,40.9,21791
KANSAINER,20141117,1920,1928.5,1905.2,1914.95,12931
KARMAENG,20141117,17.35,19.5,17.35,18.1,1791
KARURKCP,20141117,60,68,60,66.1,8888
KARURVYSYA,20141117,535,539.4,530.2,533.05,97089
KAUSHALYA,20141117,6.3,6.55,6.05,6.35,21939
KAVVERITEL,20141117,17,18.25,17,17.95,5020
KBIL,20141117,3620,3825,3620,3801.5,152
KCP,20141117,61.15,62.85,60.1,60.3,282033
KCPSUGIND,20141117,21.15,21.15,20.2,20.45,88618
KEC,20141117,96.55,99.3,94.7,98.5,275807
KECL,20141117,29.3,31,28.9,30.65,18624
KEI,20141117,49.75,50,47.4,48.15,162073
KEMROCK,20141117,40.3,40.3,34.75,34.75,67924
KERNEX,20141117,64,65,62.2,64.3,17887
KESARENT,20141117,29,30,28.5,28.5,300
KESORAMIND,20141117,110.1,113,106.2,111.85,460280
KGL,20141117,1.55,1.55,1.55,1.55,187844
KHAITANELE,20141117,62,64.9,58,64.45,2987
KHAITANLTD,20141117,12.35,12.35,12.35,12.35,60
KHANDSE,20141117,17.3,17.5,17.3,17.5,100
KICL,20141117,1269,1269,1220,1224.35,163
KIL,20141117,53.55,54.4,53.05,53.5,15173
KILITCH,20141117,27.4,31,27,29.85,57074
KIRIINDUS,20141117,123,123.45,117,119.25,21288
KIRLOSBROS,20141117,239,239,228.7,234.4,5643
KIRLOSENG,20141117,258.4,270,258.4,267.7,49714
KIRLOSIND,20141117,610,615,605.7,614.6,1802
KITEX,20141117,564,568,554.2,558.3,58138
KKCL,20141117,1700,1706.35,1679,1692.85,1613
KLRF,20141117,26.3,26.5,26.3,26.35,436
KMSUGAR,20141117,3.9,3.95,3.8,3.95,112717
KNRCON,20141117,285,314,285,304.5,124193
KOHINOOR,20141117,46.5,47.6,46.5,46.9,25818
KOKUYOCMLN,20141117,58.4,63.25,58.4,62.75,152821
KOLTEPATIL,20141117,209.4,209.95,204,206.75,131503
KOPRAN,20141117,59.55,60.25,55.2,57.85,625353
KOTAKBANK,20141117,1095,1115.7,1040.5,1108.1,723035
KOTAKGOLD,20141117,2464.5,2464.5,2401,2424.05,5528
KOTAKNIFTY,20141117,862.75,862.75,845.55,853.07,12653
KOTAKPSUBK,20141117,409.2,418.95,404.5,416.57,21326
KOTARISUG,20141117,8.95,8.95,8.4,8.6,13431
KOTHARIPET,20141117,12.45,12.8,12.1,12.75,5251
KOTHARIPRO,20141117,242.65,243,234.15,236.4,16007
KOVAI,20141117,485,499.9,485,490,751
KPIT,20141117,161.15,164.9,160.5,163.6,312110
KPRMILL,20141117,305,318.95,300.6,313.65,75206
KRBL,20141117,99.7,100.75,98.35,99.8,132648
KRISHNAENG,20141117,0.7,0.7,0.7,0.7,150
KRITIIND,20141117,9.4,9.4,9.4,9.4,3122
KSBPUMPS,20141117,620,620,596.6,609.3,8177
KSCL,20141117,925,931,903.95,926.5,37178
KSE,20141117,461.8,461.8,461.8,461.8,2173
KSERASERA,20141117,13.1,13.8,13,13,4806164
KSK,20141117,73.7,77,73.7,75.95,55042
KSL,20141117,165.2,169.6,165.05,168.2,117393
KTIL,20141117,398.6,410,390.05,399.5,5956
KTKBANK,20141117,137.2,140.9,136.05,138.9,2627055
KWALITY,20141117,47.25,48.25,46.15,47.75,308534
L&TFH,20141117,74,74.75,73.55,74.35,3693505
LAKPRE,20141117,51,53.65,51,53.25,8345
LAKSHMIEFL,20141117,16,16,14.65,14.9,164224
LAKSHMIMIL,20141117,2076,2131,2076,2131,10
LAKSHVILAS,20141117,88.7,89.1,85.15,85.55,1400622
LANCOIN,20141117,76.1,77.85,75.5,76.6,201334
LAOPALA,20141117,450,462.15,436.05,446.6,63431
LAXMIMACH,20141117,4052,4355,4052,4302.1,14520
LCCINFOTEC,20141117,0.3,0.4,0.3,0.4,8500
LGBBROSLTD,20141117,695,699.95,671.35,680,19597
LGBFORGE,20141117,4,4,3.9,3.9,53500
LIBERTSHOE,20141117,271.2,276.8,271.2,274.6,42666
LICHSGFIN,20141117,423.15,426.9,416.5,421.35,2939317
LINDEINDIA,20141117,449.3,449.3,435,438.05,19921
LIQUIDBEES,20141117,1000,1000.01,999.99,999.99,314088
LITL,20141117,7,7.1,6.9,6.95,4320004
LLOYDELENG,20141117,140.95,145.45,138.55,144.5,218015
LML,20141117,8.5,9.05,8.5,8.75,193578
LOGIXMICRO,20141117,22,22,20.65,21.85,50109
LOKESHMACH,20141117,42.5,44.9,41.8,42.15,10526
LOTUSEYE,20141117,9.45,9.65,8.9,9.45,9526
LOVABLE,20141117,409.95,424.9,409.95,413,395418
LPDC,20141117,5.25,5.25,4.8,4.85,19352
LT,20141117,1621,1628,1598,1615.85,1001473
LUMAXAUTO,20141117,44.7,44.7,41.05,41.15,7600
LUMAXIND,20141117,404,404,380,386.5,11491
LUMAXTECH,20141117,266.45,273.5,261,266.35,25655
LUPIN,20141117,1442.1,1456,1429,1446.45,441497
LYKALABS,20141117,25.65,25.95,23.6,25.95,187886
LYPSAGEMS,20141117,70,70,67,67.7,17980
M&M,20141117,1260,1260,1238.25,1250.3,637917
M&MFIN,20141117,319.05,321.5,311.15,315.05,1928960
M100,20141117,12.75,12.9,12.3,12.66,39542
M50,20141117,80.75,82.8,79.2,81.91,7670
MAANALU,20141117,35.6,37,33.45,34,1723
MADHAV,20141117,42,42.9,41,41.05,13931
MADHUCON,20141117,38.8,41.4,37,40.75,202207
MADRASFERT,20141117,17.9,18.45,17.85,17.95,62927
MAGMA,20141117,110.45,110.5,106.55,107.3,75041
MAGNUM,20141117,4,4,4,4,1223
MAHABANK,20141117,44.5,45.5,44.15,45.2,237462
MAHINDCIE,20141117,225.9,232.4,222.05,227.35,390757
MAHINDUGIN,20141117,550,574.5,530.6,565.15,96266
MAHLIFE,20141117,517.5,531.9,509.2,528.1,23845
MAHSCOOTER,20141117,930,932.55,911,917.85,1536
MAHSEAMLES,20141117,315.25,324.15,315,316.9,65261
MAITHANALL,20141117,218,219.7,214.1,219.7,17349
MAKE,20141117,774,810,755,770.25,471851
MALUPAPER,20141117,11.7,12.25,11.5,12.2,5874
MANAKSIA,20141117,105.95,107,105.2,106,65105
MANALIPETC,20141117,16.8,17.55,16.8,16.95,686643
MANAPPURAM,20141117,34.9,35.4,33.9,34.75,2394913
MANDHANA,20141117,317.65,320,292,306.2,68609
MANGALAM,20141117,22.25,22.35,21.3,22.35,37131
MANGCHEFER,20141117,87.4,96.9,87.3,92.9,720711
MANGLMCEM,20141117,310,320,309.05,315.65,255571
MANGTIMBER,20141117,13.6,14.25,13.05,14.25,16309
MANINDS,20141117,81.85,83.5,78.3,80.9,919079
MANINFRA,20141117,25.9,25.9,24.85,25.15,76839
MANJUSHREE,20141117,448.15,452.9,441.25,443.5,26677
MANUGRAPH,20141117,38.2,42.9,38.2,41,75511
MARALOVER,20141117,22.15,22.85,22.05,22.05,2881
MARG,20141117,13.7,14.35,13.55,14,67716
MARICO,20141117,331.7,337.3,329.1,330.4,773339
MARKSANS,20141117,59.75,62.7,58.5,60.9,2192904
MARUTI,20141117,3321.95,3370,3313.1,3341.2,186565
MASTEK,20141117,282.1,286,276.6,278.85,129909
MAWANASUG,20141117,12.5,12.8,12.2,12.25,5627
MAX,20141117,416,420.9,403,404.4,342299
MAXWELL,20141117,34,34.85,32.75,33.35,818689
MAYURUNIQ,20141117,423.7,438,422,434.65,36552
MBECL,20141117,81.25,88.45,81.25,87.6,67748
MBLINFRA,20141117,345,396.8,345,375.75,156551
MCDHOLDING,20141117,31.5,32.5,28.1,29.8,49455
MCDOWELL-N,20141117,2721,2765,2688.05,2723.8,209664
MCLEODRUSS,20141117,242.8,246,238.2,245.2,571436
MCX,20141117,837.3,879.7,837.3,870.95,779960
MEGASOFT,20141117,7.8,8.2,7.65,8,5593
MEGH,20141117,30.1,30.45,29.25,29.95,1218677
MELSTAR,20141117,9.3,9.3,9.1,9.2,8090
MERCATOR,20141117,27.9,30.2,27.5,29.9,1346217
MERCK,20141117,802,808.5,793,800.3,14262
METKORE,20141117,9.35,9.35,8.25,8.6,10049
MGOLD,20141117,2466,2559.3,2461.05,2505.15,1753
MHRIL,20141117,273.65,280.1,272.75,273.95,95022
MIC,20141117,5.05,5.1,5.05,5.05,73523
MICROSEC,20141117,78,83.5,77.15,80.35,32671
MINDACORP,20141117,656.35,656.35,656.35,656.35,684
MINDAIND,20141117,639.8,639.8,607,611.65,22249
MINDTREE,20141117,1130,1149,1111.55,1142.35,70748
MIRCELECTR,20141117,9.2,9.2,8.6,8.75,176478
MIRZAINT,20141117,42,42.9,41.6,42,309516
MMFL,20141117,512.75,559.9,511.3,549.6,352825
MMTC,20141117,65.05,68.3,64.6,66.95,733106
MMWL,20141117,7,7.5,7,7.5,150946
MOHITIND,20141117,37.85,37.85,35.1,35.2,24391
MOIL,20141117,310.2,314.5,305,310.65,143509
MONNETISPA,20141117,80.95,80.95,75.8,77.6,226821
MONSANTO,20141117,2865,2960.3,2865,2899.45,30373
MORARJEE,20141117,48,50.5,46.55,48.9,5102
MOREPENLAB,20141117,11.55,11.95,11.5,11.65,2529715
MOSERBAER,20141117,8.1,9.7,7.8,9.25,5167944
MOTHERSUMI,20141117,422.8,432.15,420.25,428.3,969652
MOTILALOFS,20141117,232,232,222.5,227.7,6278
MOTOGENFIN,20141117,37.5,38.4,37.5,38.4,241
MPHASIS,20141117,402,403.5,390.2,400.3,34962
MPSLTD,20141117,705,738.8,705,722.35,23860
MRF,20141117,32679.8,32770,32210,32621.2,6337
MRO-TEK,20141117,10.3,10.75,10.25,10.35,17263
MRPL,20141117,57.7,58.35,57.2,57.35,390915
MSPL,20141117,16.5,17.5,15.7,16.1,163298
MTEDUCARE,20141117,137,137.35,131.65,132.95,144669
MTNL,20141117,28.2,28.65,27.8,28.1,998742
MUDRA,20141117,12.9,12.9,11.75,12.8,85775
MUKANDENGG,20141117,38.95,39.95,37.65,38.45,8971
MUKANDLTD,20141117,53.9,55,52.05,52.65,154369
MUKTAARTS,20141117,31.4,31.7,30.6,30.95,4148
MUNJALAU,20141117,114,118.2,112,116.9,60564
MUNJALSHOW,20141117,229.75,236.45,220.65,234.7,73213
MURUDCERA,20141117,23.85,23.85,21.8,22.3,27815
MUTHOOTFIN,20141117,195,195.75,192.7,193.05,100731
MVL,20141117,0.9,0.95,0.9,0.9,610907
MYSOREBANK,20141117,549.2,560,540.4,553.4,29571
N100,20141117,259.8,261.99,254.51,258.5,2189
NAGAROIL,20141117,4.4,4.6,4.4,4.5,84206
NAGREEKEXP,20141117,31.3,31.6,28.25,28.75,1450
NAHARCAP,20141117,88,88.4,85.25,86.55,2198
NAHARINDUS,20141117,59.5,61,57.65,60.35,11542
NAHARPOLY,20141117,33.95,34.75,30,33.25,37968
NAHARSPING,20141117,99.05,104.5,97.75,99.75,38112
NAKODA,20141117,2.8,2.95,2.75,2.75,203117
NATCOPHARM,20141117,1385.2,1406.45,1383,1384.5,8212
NATHBIOGEN,20141117,147.65,154.5,141.7,145.8,14544
NATIONALUM,20141117,60.1,60.85,59.5,59.9,900426
NATNLSTEEL,20141117,21.8,23.4,21.7,22.9,8364
NAUKRI,20141117,963.9,968,946.65,953.45,60907
NAVINFLUOR,20141117,584,597,568,587.1,6068
NAVNETEDUL,20141117,98.1,99,96.65,98.5,32011
NBCC,20141117,766.8,795,766,781.15,446519
NBVENTURES,20141117,211,215.9,206.6,212.95,19145
NCC,20141117,61.6,70,61.3,67,17503396
NCLIND,20141117,42.5,47.05,41.3,45.65,80661
NCOPPER,20141117,1.95,1.95,1.8,1.9,13490
NDL,20141117,50,50,46.5,47.45,63631
NDTV,20141117,106.4,109.9,105.55,106.2,126639
NECLIFE,20141117,38.7,39.7,37.5,39,390737
NEHAINT,20141117,11.55,11.85,11.4,11.5,7444
NELCAST,20141117,38.05,38.45,36.1,36.9,62544
NELCO,20141117,106.05,107.9,102.3,105.1,254980
NEOCORP,20141117,33,34.35,33,34.35,154480
NEPCMICON,20141117,3.6,3.6,3.35,3.5,33630
NESCO,20141117,1213.15,1224,1201.5,1207,4754
NESTLEIND,20141117,6333.7,6337,6220,6292.2,13611
NET4,20141117,4.9,4.9,4.35,4.9,20888
NETWORK18,20141117,55.65,57.4,54.6,56.8,529708
NEULANDLAB,20141117,432.15,452.95,432.15,436.7,14240
NEXTMEDIA,20141117,8.5,9.5,8.5,9.5,197921
NEYVELILIG,20141117,87,88.85,86,87.8,164730
NFL,20141117,37.3,40.4,37.3,39.25,1731479
NGCT,20141117,1.5,1.55,1.5,1.5,12164
NHPC,20141117,20.45,21.05,20.3,20.95,5701311
NIBL,20141117,33,35,31.3,31.95,13982
NICCO,20141117,0.7,0.75,0.65,0.65,13383
NIFTYBEES,20141117,847.95,853.5,845.21,852.65,16631
NIITLTD,20141117,51.05,51.75,50.1,51,646066
NIITTECH,20141117,391.3,398.65,391.3,395.9,37634
NILKAMAL,20141117,327.6,327.65,323,323.35,28129
NIPPOBATRY,20141117,857,874.95,830,835.9,3856
NITCO,20141117,28.1,30.35,28.1,30.35,43080
NITESHEST,20141117,13.2,13.7,12.9,13,154312
NITINFIRE,20141117,41.7,42,39.3,39.65,430736
NITINSPIN,20141117,29.2,30.35,28.4,29.85,572031
NMDC,20141117,154,155,151.8,152.25,1799694
NOCIL,20141117,44.6,45.45,44,44.2,1219105
NOIDATOLL,20141117,36,36.25,35.6,35.75,269997
NOL,20141117,48.05,50.45,48,50.45,62
NORBTEAEXP,20141117,6.05,6.05,6.05,6.05,50
NRBBEARING,20141117,138.3,149.3,136,146.9,518496
NSIL,20141117,821.15,857.95,821.15,828.25,53
NTPC,20141117,142.9,146.3,142.5,145.9,6573392
NUCLEUS,20141117,208.6,229.75,208,223.55,239989
NUTEK,20141117,0.65,0.75,0.65,0.7,90597
OBEROIRLTY,20141117,256.25,260,248.25,257.7,291296
OCL,20141117,302.45,308.05,299,304.55,22975
OFSS,20141117,3324,3345.25,3275,3319.6,16536
OIL,20141117,592,596,585,593.05,236610
OILCOUNTUB,20141117,40,41.8,39.65,41.05,48186
OISL,20141117,24.55,25.7,23.2,23.8,25753
OMAXAUTO,20141117,62.5,62.5,57.5,58.65,71093
OMAXE,20141117,131.2,131.6,129.75,130.1,358013
OMKARCHEM,20141117,159.1,160.75,154.15,155.1,96371
OMMETALS,20141117,27.6,30.4,27.3,30,314063
OMNITECH,20141117,11,11,10.2,10.95,14224
ONELIFECAP,20141117,172,183,171,171.85,110613
ONGC,20141117,393.45,399.1,391.55,396.45,3715764
ONMOBILE,20141117,51.4,53.4,50.15,52.8,2298314
ONWARDTEC,20141117,56.75,59.65,56.25,57.9,19242
OPTOCIRCUI,20141117,22.8,23.7,22.7,23.1,1905658
ORBITCORP,20141117,17.15,17.7,16.95,17.05,530857
ORBTEXP,20141117,399,422,381.2,404.3,194080
ORCHIDCHEM,20141117,76.05,77.45,75.15,75.45,466831
ORIENTABRA,20141117,22.9,23,22.1,22.8,11536
ORIENTALTL,20141117,2.95,3.05,2.65,2.65,1527
ORIENTBANK,20141117,287.4,297.5,286.45,295.4,1395779
ORIENTBELL,20141117,98,98,91,95.7,12040
ORIENTCEM,20141117,148.65,148.65,137,143.35,141307
ORIENTHOT,20141117,23.3,23.3,22.75,23.2,5102
ORIENTLTD,20141117,105.5,105.7,99.05,105.5,4358
ORIENTPPR,20141117,28.25,30.1,28.25,29.8,75386
ORIENTREF,20141117,102,102,96.2,97.3,29769
ORISSAMINE,20141117,3351,3460,3320,3342.25,2631
OSWALMIN,20141117,19.4,21.35,19.4,19.65,732
OUDHSUG,20141117,22.15,23.3,21.2,22.7,7327
PAEL,20141117,10.5,10.5,9.6,9.95,2032
PAGEIND,20141117,9620.25,9675,9481,9618.75,4331
PALRED,20141117,20.5,22.4,19.8,19.9,89504
PANACEABIO,20141117,158.85,165,155.7,157.25,62752
PANAMAPET,20141117,57.2,58.7,55.1,56.85,18566
PANASONIC,20141117,257,264,256,263.1,5582
PANCARBON,20141117,263,269.8,257.6,263.65,1952
PANCHSHEEL,20141117,33.6,33.6,33.6,33.6,20
PANORAMUNI,20141117,12,13,12,12.8,6188
PAPERPROD,20141117,181.7,187,177.05,184.45,41512
PARABDRUGS,20141117,11.35,12.1,10.55,10.95,364489
PARACABLES,20141117,2.45,2.45,2.25,2.25,57834
PARASPETRO,20141117,0.35,0.4,0.3,0.35,28481
PARRYSUGAR,20141117,22.05,23.65,22.05,22.45,227
PARSVNATH,20141117,19.3,19.6,19.1,19.45,340809
PATELENG,20141117,108.5,108.5,105.2,106.75,177419
PATINTLOG,20141117,101.05,121.25,101.05,121.25,1134788
PATSPINLTD,20141117,9.6,9.6,9,9.15,4771
PBAINFRA,20141117,22,22,21.1,21.3,1482
PCJEWELLER,20141117,252,256.5,247.3,252.1,366267
PDPL,20141117,28,28.3,27.1,27.25,11486
PDSMFL,20141117,131.1,133.5,124,125.25,8090
PDUMJEIND,20141117,11,11.45,10.65,11.4,14313
PDUMJEPULP,20141117,15.65,15.9,15.6,15.9,7705
PEARLPOLY,20141117,15.3,15.3,15.3,15.3,200
PEL,20141117,814,830.35,804.5,813.75,48697
PENIND,20141117,59.4,62.6,59.4,60.65,1581404
PENINLAND,20141117,32.9,33.65,32.45,32.65,171804
PERSISTENT,20141117,1289.7,1313,1286,1292.2,47928
PETRONENGG,20141117,143.75,152.65,143.5,151.1,5002
PETRONET,20141117,197.95,199.7,196.25,198.6,688584
PFC,20141117,280.85,304.5,279.35,302.05,6287707
PFIZER,20141117,1670,1670,1646,1660.05,11755
PFOCUS,20141117,48.4,49,48.4,48.65,132522
PFRL,20141117,118.1,122.45,118.1,120.7,4626
PFS,20141117,52,55.05,51.5,54.75,3162187
PGEL,20141117,91,96.25,90,94,10274
PGHH,20141117,5688,5790,5680.15,5758.2,1755
PGIL,20141117,224.25,227,221.2,224.2,10136
PHILIPCARB,20141117,116.3,140.15,115.5,140.15,1402941
PHOENIXLL,20141117,127.05,130,126.35,127.85,47121
PHOENIXLTD,20141117,369.35,389.95,352.6,388.75,27398
PIDILITIND,20141117,416.1,434,416.1,432.85,793562
PIIND,20141117,431.6,436.8,415.65,432.9,87951
PILANIINV,20141117,1461,1465,1461,1465,8
PILIND,20141117,21.5,22,21.5,22,21741
PIONDIST,20141117,36.55,39.25,36.4,39.1,540
PIONEEREMB,20141117,22.15,22.15,19.5,22.15,32960
PIPAVAVDOC,20141117,37.9,38.5,36.6,36.6,606128
PIRPHYTO,20141117,36.6,36.95,35,35.8,13332
PITTILAM,20141117,58.7,58.7,56.75,57,17749
PLASTIBLEN,20141117,287,306,287,294.85,70978
PLETHICO,20141117,40.25,40.75,39.65,40.4,24426
PNB,20141117,935,967.35,933,964.35,960842
PNBGILTS,20141117,26.5,27.4,26.5,27.05,290203
PNC,20141117,18.15,18.15,15.75,17.1,11833
POCHIRAJU,20141117,43,43.8,37.8,40.65,111274
POLARIS,20141117,202.4,205.85,199.2,200.8,329016
POLYMED,20141117,904,911,881,890.15,7002
POLYPLEX,20141117,247.2,247.2,235,237.15,247301
PONDYOXIDE,20141117,52.85,52.85,50,50.05,24437
PONNIERODE,20141117,168.05,168.05,161.6,162.05,273
POWERGRID,20141117,144.4,147.05,143.7,146.75,2769723
PPAP,20141117,117,125.15,117,125,12329
PRADIP,20141117,2.45,2.45,2.3,2.35,68544
PRAENG,20141117,9.9,9.9,9,9.15,118990
PRAJIND,20141117,74,74.85,71.1,72,3844289
PRAKASH,20141117,58.25,59.4,57.3,57.8,287267
PRAKASHCON,20141117,2.8,2.8,2.7,2.75,113610
PRAKASHSTL,20141117,155,165,151.1,153.9,24731
PRATIBHA,20141117,57.55,58.95,56.7,57.5,829197
PRECOT,20141117,67,68.8,66.2,66.85,1493
PRECWIRE,20141117,128,135,125.2,131.7,18894
PREMIER,20141117,63.15,63.8,62.1,63.1,4267
PRESSMN,20141117,22.95,23.4,21.8,22.35,6992
PRESTIGE,20141117,253.4,253.5,243.15,244.25,125795
PRICOL,20141117,47.4,48.3,46.15,47.2,284349
PRIMESECU,20141117,6.55,7.15,6,6.3,2630
PRISMCEM,20141117,76.35,77.35,75.25,76.3,211780
PRITHVI,20141117,4,4,3.85,4,15967
PROVOGE,20141117,7.25,7.25,6.8,6.85,514892
PROZONINTU,20141117,19.4,19.5,17.65,18.95,21668
PSB,20141117,62,63.55,61.55,62.95,318890
PSL,20141117,17.65,18,17.35,17.55,71089
PSUBNKBEES,20141117,421,439,421,434.27,2623
PTC,20141117,96,99.95,95.55,99.55,6044137
PTL,20141117,42.9,44.1,42.15,42.85,13154
PUNJABCHEM,20141117,99,102.75,92.2,93.45,14619
PUNJLLOYD,20141117,39.05,39.05,37.55,38.35,2799995
PURVA,20141117,98.45,101.4,98,98.45,56318
PVP,20141117,9.25,9.3,8.65,9,198758
PVR,20141117,714.25,735,714.25,726.65,55763
QGOLDHALF,20141117,1215,1241,1211,1231.8,1263
QNIFTY,20141117,875.75,877,875.75,877,7
QUINTEGRA,20141117,1.35,1.35,1.35,1.35,5300
RADICO,20141117,82,84.5,81.55,83.75,170297
RAIN,20141117,49.1,51.85,49.1,50.95,322431
RAINBOWPAP,20141117,79,79,76.5,76.8,48148
RAIREKMOH,20141117,121,134.6,121,129.85,173867
RAJESHEXPO,20141117,170.15,171.8,165.15,165.9,221023
RAJOIL,20141117,1.7,1.7,1.65,1.65,38018
RAJPALAYAM,20141117,345,345,330.05,335.8,471
RAJRAYON,20141117,0.5,0.55,0.5,0.55,46155
RAJSREESUG,20141117,27.25,27.25,26,27.1,3007
RAJTV,20141117,123.05,125.9,120.15,121.65,249923
RAJVIR,20141117,62.65,71.95,62.65,71.8,210
RALLIS,20141117,221.3,226.75,220.5,225.2,101186
RAMANEWS,20141117,8.1,8.2,7.6,8,38997
RAMCOCEM,20141117,352,355,346,353.95,596157
RAMCOIND,20141117,84.5,87.3,83.6,84.05,195929
RAMCOSYS,20141117,425,430,422,423.6,7307
RAMKY,20141117,55,57,53.55,55.6,51331
RAMSARUP,20141117,2,2.2,2,2.2,4413
RANASUG,20141117,3.4,3.4,3.15,3.35,121377
RANBAXY,20141117,655,658.15,634.95,641.2,1070849
RANEENGINE,20141117,540,540,530,530,115
RANEHOLDIN,20141117,565,580,565,568.8,1562
RANKLIN,20141117,2.55,2.55,2.4,2.4,100
RASOYPR,20141117,6.75,6.75,5.45,5.45,4762661
RATNAMANI,20141117,600,610,585.05,590.2,14666
RAYMOND,20141117,460,464,458,462.75,129228
RBL,20141117,290,296,280,295.15,3691
RCF,20141117,69.05,72.45,69.05,71.8,4899979
RCOM,20141117,102.4,106,101.45,105.3,4117938
RECLTD,20141117,306.35,337.45,304.5,335.4,7496679
REDINGTON,20141117,103.35,104.25,101.2,103.9,678066
REFEX,20141117,6,6.1,5.5,5.55,3451
REIAGROLTD,20141117,2.4,2.5,2.35,2.4,2378943
REISIXTEN,20141117,0.4,0.4,0.35,0.35,110126
RELAXO,20141117,528.95,530,522,525.65,4522
RELBANK,20141117,1889,1905,1868.5,1896.43,45
RELCAPITAL,20141117,481.8,504,481.6,502.05,5012073
RELCNX100,20141117,89,90,86,86.05,107
RELCONS,20141117,40,40.1,38,38,180
RELGOLD,20141117,2350,2374,2322,2370.6,7973
RELGRNIFTY,20141117,800.05,800.05,800.05,800.05,91
RELIANCE,20141117,966,987.55,966,985.2,2337114
RELIGARE,20141117,323,342,316.1,332.05,61697
RELIGAREGO,20141117,2500,2519.95,2472.75,2500,260
RELINFRA,20141117,615.2,641.75,615.2,638.45,1967409
RELNIFTY,20141117,86.45,86.5,86.45,86.5,6
REMSONSIND,20141117,36.5,36.5,36.5,36.5,333
RENUKA,20141117,17.6,18.45,17.45,18.1,4698434
REPCOHOME,20141117,549,583.3,547,572.25,195558
REPRO,20141117,235.85,235.85,230,231.8,5917
RESPONIND,20141117,101.45,102.5,98,100.05,30072
REVATHI,20141117,333,386.4,330.2,380.35,7023
RICOAUTO,20141117,43.8,44.9,43.05,44,1056636
RIIL,20141117,523,534,519.5,529.25,205824
RJL,20141117,64,66.4,60.5,61.3,9624
RKDL,20141117,6.2,6.6,6,6.05,7003
RKFORGE,20141117,300,311.7,300,311.7,133986
RMCL,20141117,37.9,38.8,35,35.3,85783
RML,20141117,465,476.95,465,469.7,551
RMMIL,20141117,1.65,1.7,1.6,1.6,184978
ROHITFERRO,20141117,9.7,9.7,9.4,9.5,166597
ROHLTD,20141117,41.1,42.45,40.85,41.85,4065
ROLTA,20141117,114.45,116.6,110,114.75,1469228
ROSSELLIND,20141117,70,70,68,68,876
RPGLIFE,20141117,98.9,98.9,92.2,93.75,11075
RPOWER,20141117,71.8,73.4,71.5,73.1,7121553
RPPINFRA,20141117,147,155,139.5,140.75,91203
RSSOFTWARE,20141117,610,629.9,605.95,617.1,174902
RSWM,20141117,191.7,194,189.4,191.95,8744
RSYSTEMS,20141117,65.45,75.45,64.25,72.3,406330
RUBYMILLS,20141117,290,295,284.9,292.5,6012
RUCHINFRA,20141117,12.15,12.5,12,12.2,2608
RUCHIRA,20141117,25.5,25.95,24.6,24.85,55921
RUCHISOYA,20141117,40.9,41.25,39.4,39.75,1258632
RUPA,20141117,241.9,242,230.2,233.05,28184
RUSHIL,20141117,53.25,55,49.5,50.55,114208
SABERORGAN,20141117,183.65,192.1,183.1,189.75,32940
SABTN,20141117,149.5,153.45,145.1,148.35,13527
SADBHAV,20141117,251,259,240,249.5,136471
SAGCEM,20141117,329.6,329.6,310,314.35,426
SAHPETRO,20141117,28,28,26.3,26.65,30388
SAIL,20141117,86,86.3,84,85.6,4323326
SAKHTISUG,20141117,17.8,18.7,17.7,18.3,77535
SAKSOFT,20141117,147.95,148,137,138.15,1422
SAKTHIFIN,20141117,19.7,20.65,19.25,20.05,6246
SAKUMA,20141117,20.35,23.9,20.35,21.6,2586
SALONACOT,20141117,32.45,32.45,25.1,27,11516
SALORAINTL,20141117,43.6,43.85,42,43.7,517
SALSTEEL,20141117,2.65,2.85,2.5,2.75,16995
SAMBANDAM,20141117,80,85,78,78.1,15450
SAMTEL,20141117,2.15,2.15,2.15,2.15,4505
SANDESH,20141117,520,551,496.55,528.1,39350
SANGAMIND,20141117,81,84.4,81,82.55,64544
SANGHIIND,20141117,51,52.8,49.1,50.05,218595
SANGHVIFOR,20141117,39,39,37.5,38.5,2786
SANGHVIMOV,20141117,165,174.95,160.6,171.7,27203
SANOFI,20141117,3501,3515,3460,3463.8,3606
SANWARIA,20141117,8.45,8.65,8.2,8.5,109763
SARDAEN,20141117,217.85,224,210.25,217.75,24883
SAREGAMA,20141117,181.75,181.75,168.05,169.2,19990
SARLAPOLY,20141117,431.05,443.95,421.5,433,12112
SASKEN,20141117,249.95,257.9,248.9,252,112749
SATHAISPAT,20141117,46,47.2,42.6,43.8,3084
SAVERA,20141117,45,45.85,43.05,45.05,7335
SBBJ,20141117,558.05,570.4,548.95,550.5,162160
SBIGETS,20141117,2465,2485,2436,2482.55,6930
SBIN,20141117,2794,2951.3,2792.2,2940.6,4916412
SBT,20141117,457,475.3,445.6,470.1,59551
SCHNEIDER,20141117,151,152,147.65,149.05,44156
SCI,20141117,65.6,67.25,64.4,65.85,1659498
SDBL,20141117,219.55,221.05,216,218.1,22253
SEAMECLTD,20141117,129.1,129.1,115.4,117.4,259582
SEINV,20141117,303.9,303.9,299,299.55,11279
SELAN,20141117,430,444.75,428,434.2,44834
SELMCL,20141117,4.1,4.15,4,4.1,230749
SEPOWER,20141117,6.85,6.85,5.5,6,10738
SERVALL,20141117,3.05,3.35,3.05,3.25,4400
SESHAPAPER,20141117,231,234,222,228.8,146
SEZAL,20141117,6.25,6.25,5.4,5.5,219
SFCL,20141117,79,79,75.1,76.5,6984
SGFL,20141117,2.3,2.45,2.3,2.45,135
SGJHL,20141117,25.65,26.75,25.5,26.2,22399
SGL,20141117,1.75,1.75,1.75,1.75,500
SHAHALLOYS,20141117,7.4,7.4,6.65,6.65,260
SHAKTIPUMP,20141117,225,225,201.2,201.2,87216
SHALPAINTS,20141117,155,160,152.75,158.6,110273
SHANTIGEAR,20141117,123.5,124.8,122,124.5,36574
SHARDACROP,20141117,294,301.7,291.1,295.6,282906
SHARIABEES,20141117,190,194.95,190,194.95,16
SHARONBIO,20141117,63,65.2,61.65,62.45,308792
SHASUNPHAR,20141117,209.4,214.95,209.4,212.1,189834
SHEMAROO,20141117,166,174.5,164,172.75,123998
SHILPAMED,20141117,525.15,579.4,525.15,555.2,12391
SHILPI,20141117,52.8,55,52.8,52.8,85616
SHIRPUR-G,20141117,99.25,99.25,90,90.8,13064
SHIV-VANI,20141117,10.9,11.35,9.8,10.45,523179
SHIVAMAUTO,20141117,77.15,77.15,72.2,74.45,86003
SHIVTEX,20141117,36.5,36.5,34,35,14569
SHLAKSHMI,20141117,4.4,4.4,4.05,4.4,3913
SHOPERSTOP,20141117,503.25,519.45,495.05,508,120429
SHREECEM,20141117,9100,9221.9,9100,9162.7,1713
SHREERAMA,20141117,5.8,6.35,5.8,6.35,32033
SHRENUJ,20141117,54.5,55,53.6,54.65,53722
SHREYANIND,20141117,32,32,29.4,32,1596
SHREYAS,20141117,116.1,116.1,116.1,116.1,6021
SHRIASTER,20141117,7.6,7.65,7.2,7.4,1290
SHRIRAMCIT,20141117,1769.9,1769.9,1575.05,1714.85,605
SHRIRAMEPC,20141117,39.7,39.75,37.65,39.15,89354
SHYAMTEL,20141117,33.1,34.5,32.3,34.5,6136
SICAGEN,20141117,17,17,15.6,15.65,16941
SICAL,20141117,161,168.1,155,168.1,123652
SIEMENS,20141117,934.75,934.75,915.15,918.55,270091
SIGNETIND,20141117,140,146.4,134.6,142.3,50293
SIL,20141117,17.1,17.1,16.55,16.55,500
SILINV,20141117,76,78,76,77.65,66
SIMBHSUGAR,20141117,15.05,15.05,13.25,14.1,8782
SIMPLEX,20141117,57.8,57.8,52.45,52.45,8715
SIMPLEXCAS,20141117,43.05,43.05,43,43,200
SIMPLEXINF,20141117,304.8,314.8,304.8,310.45,227634
SINTEX,20141117,94.45,96.5,93,96.15,5074938
SIRPAPER,20141117,16.85,16.85,16.35,16.35,600
SITASHREE,20141117,9.9,10.55,9.85,10.55,4116
SITICABLE,20141117,26.9,28,26.7,27.75,1108876
SIYSIL,20141117,869.9,869.9,821.65,831.95,4479
SJVN,20141117,23.85,24.35,23.85,24.15,1031109
SKFINDIA,20141117,1355,1385,1347,1370.95,23769
SKIL,20141117,33.85,34.95,32.85,32.85,74135
SKMEGGPROD,20141117,125.65,125.65,125.65,125.65,61495
SKSMICRO,20141117,356.5,367.7,356.5,363.6,1216886
SKUMARSYNF,20141117,4.45,4.55,4.35,4.45,407019
SMARTLINK,20141117,78.3,79.5,77.3,77.85,38889
SMLISUZU,20141117,965,975,938,946.85,36237
SMPL,20141117,4.45,4.75,4.45,4.45,111583
SMSPHARMA,20141117,468.8,468.8,447,455,4380
SNOWMAN,20141117,107.4,125.2,106.15,123.7,9245490
SOBHA,20141117,479.5,483.5,473.05,477.85,65171
SOLARINDS,20141117,2645,2678.1,2461.05,2649.8,11891
SOMANYCERA,20141117,321.05,323,313.2,321.45,12055
SOMATEX,20141117,3.65,4.45,3.65,4,3114
SONASTEER,20141117,56.95,57.4,55.7,56.7,171140
SONATSOFTW,20141117,141.35,145.4,140.35,143.55,215821
SOTL,20141117,675,709.9,675,694.75,5101
SOUISPAT,20141117,0.35,0.35,0.25,0.25,15987576
SOUTHBANK,20141117,27.25,27.6,26.75,27.25,2962311
SPARC,20141117,191.25,193.5,188.3,191,224494
SPECIALITY,20141117,187,202,182.75,189.65,108255
SPENTEX,20141117,5.8,5.8,5.35,5.5,2001
SPIC,20141117,25.15,26.1,25.05,25.3,681292
SPICEMOBI,20141117,27.3,28,26.5,27.1,3055
SPLIL,20141117,9.85,10.65,9.5,9.95,4993
SPMLINFRA,20141117,80.05,82,80.05,81,6308
SPYL,20141117,1.85,1.85,1.65,1.7,29765
SQSBFSI,20141117,605.85,610,595.1,601.2,9209
SREEL,20141117,257,260,257,260,4
SREINFRA,20141117,43.5,44.9,43.3,44.6,364561
SRF,20141117,839.5,859.85,826,850.55,380744
SRGINFOTEC,20141117,0.35,0.4,0.35,0.35,3440
SRHHYPOLTD,20141117,58,58.5,54.35,54.9,34912
SRICHAMUND,20141117,19.25,19.25,17.5,17.5,158
SRSLTD,20141117,28.45,28.45,25.8,26.2,149445
SRTRANSFIN,20141117,1049.4,1069.9,1038.35,1051.9,1204539
SSLT,20141117,238.7,240.85,235.6,237.95,2556034
SSWL,20141117,287.1,294,285.1,285.85,10517
STAR,20141117,700,718.85,696.1,714,168182
STARPAPER,20141117,13.5,15.7,13.2,14.8,81395
STCINDIA,20141117,199,206.45,199,202.5,111443
STEL,20141117,28.25,30.65,28,30.6,3588
STERLINBIO,20141117,8.2,8.3,7.25,8.05,231647
STERTOOLS,20141117,341.05,368.9,339.35,365.2,5664
STOREONE,20141117,43,44.8,42.55,43.1,51717
STRTECH,20141117,72.65,79.2,71.75,78.15,3971274
STYABS,20141117,632,652,629.95,642.65,86303
SUBEX,20141117,15,15.15,13.7,13.95,2908448
SUBROS,20141117,67.6,76.9,67.6,76.2,331525
SUDAR,20141117,47.9,48.8,46.05,47.75,358161
SUDARSCHEM,20141117,99,110,97,110,722961
SUJANATWR,20141117,19.15,19.8,19.05,19.05,35372
SUJANAUNI,20141117,2.7,2.75,2.5,2.6,310265
SUMEETINDS,20141117,14.6,14.65,14.45,14.5,28617
SUMMITSEC,20141117,284.75,297.2,281.05,291.7,2552
SUNCLAYLTD,20141117,1550,1630,1550,1627.3,1961
SUNDARAM,20141117,1.8,1.8,1.75,1.8,194354
SUNDARMFIN,20141117,1315,1315,1262.4,1268.8,16690
SUNDRMBRAK,20141117,307,310.5,285.8,296.35,4175
SUNDRMFAST,20141117,191.8,198.5,190.45,194.65,473980
SUNFLAG,20141117,28.3,28.7,28.2,28.3,32861
SUNILHITEC,20141117,184,193.35,181.45,184,189999
SUNPHARMA,20141117,885.05,889,870,883.85,2514180
SUNTECK,20141117,311.15,312,297,300.05,45417
SUNTV,20141117,300.75,319,300.75,316.45,803203
SUPER,20141117,295,319,295,314,290
SUPERHOUSE,20141117,255,255.05,241.35,248.05,18682
SUPERSPIN,20141117,6.55,6.95,6.55,6.75,26880
SUPPETRO,20141117,76,77,75.5,75.75,42164
SUPRAJIT,20141117,121.35,126.8,120.15,124.8,62235
SUPREMEIND,20141117,583.9,596.9,579.7,591.5,38250
SUPREMEINF,20141117,285.15,298,250,271.25,42762
SUPREMETEX,20141117,22.55,24.85,22.55,23.9,255395
SURANACORP,20141117,15.8,15.8,13.45,15,3349
SURANAT&P,20141117,45,49.25,40,44.85,60339
SURANAVEL,20141117,97,100,85.1,98.95,156514
SURYAJYOTI,20141117,9.15,9.6,9.15,9.4,5871
SURYALAXMI,20141117,114,115.5,111,113.6,7537
SURYAROSNI,20141117,93.8,93.8,90.15,91.45,46238
SUTLEJTEX,20141117,336.5,343.8,336,339.9,3623
SUVEN,20141117,183.95,195.95,181,190.3,2228061
SUZLON,20141117,14.1,15.65,14.05,15.15,60290742
SWANENERGY,20141117,55.5,55.65,55.05,55.2,393389
SWARAJENG,20141117,966.95,966.95,940,955.7,3869
SWELECTES,20141117,413.05,429.05,413.05,419.5,7360
SYMPHONY,20141117,2000,2059.95,2000,2048.85,33091
SYNCOM,20141117,8.2,8.35,7.45,7.55,374176
SYNDIBANK,20141117,126,129,125.55,127.9,2085741
TAINWALCHM,20141117,31.9,33.8,31.9,33.15,24342
TAJGVK,20141117,92.1,94.2,91.9,92.4,24959
TAKE,20141117,40,40,39.1,39.85,29693
TALBROAUTO,20141117,104,109.8,104,108.15,22735
TALWALKARS,20141117,243.65,252,240.5,245.75,137766
TANLA,20141117,15.95,16.35,15.75,16.15,210735
TANTIACONS,20141117,22.4,23.7,21.9,23.15,1722
TARAJEWELS,20141117,92.1,95.45,91.6,94.65,3008
TARAPUR,20141117,7.5,7.95,7.5,7.95,513
TARMAT,20141117,28,30.5,28,29,1418
TATACHEM,20141117,425,425.9,421.05,424,306188
TATACOFFEE,20141117,927,984,923,969.75,767607
TATACOMM,20141117,436,446.5,434.55,442.15,723042
TATAELXSI,20141117,602.05,616.5,593,606,331086
TATAGLOBAL,20141117,154.35,161.9,154.35,159.9,4643861
TATAINVEST,20141117,565,569.7,560.05,568.55,11685
TATAMETALI,20141117,155.35,159.45,155.05,156.45,396528
TATAMOTORS,20141117,520,547.55,520,545.25,7083220
TATAMTRDVR,20141117,319.9,337.8,319.55,336.8,3188228
TATAPOWER,20141117,88.5,89.6,87.6,88.55,3124700
TATASPONGE,20141117,684.05,707,681,693.05,414973
TATASTEEL,20141117,476.15,482.95,475.1,480.1,2378667
TBZ,20141117,157.15,163.8,156.7,161.25,82940
TCI,20141117,275.25,294.35,271.1,290.55,934009
TCIDEVELOP,20141117,296,296,274.1,276.35,193
TCIFINANCE,20141117,42.4,49.1,40.25,48.5,155313
TCS,20141117,2595.1,2625,2592.25,2618.3,785276
TDPOWERSYS,20141117,440,457,428,450.7,380217
TECHIN,20141117,7.3,7.3,7.1,7.15,5303
TECHM,20141117,2630,2638,2578.05,2596.15,435361
TECHNO,20141117,329,338,318,324.85,79365
TECHNOFAB,20141117,145,146.85,137.6,138.55,5664
TECPRO,20141117,19.7,19.7,19.7,19.7,5614
TEXINFRA,20141117,48,49.4,47.3,47.8,409427
TEXMOPIPES,20141117,16.3,16.4,15.65,15.75,148955
TEXRAIL,20141117,109.8,115.6,108.5,112.75,3199062
TFCILTD,20141117,47.05,48.95,45.6,47.5,405033
TFL,20141117,6.8,6.8,6.65,6.65,2150
TGBHOTELS,20141117,58,58,55.75,56.2,871
THANGAMAYL,20141117,182.15,191.05,182.1,189.75,6621
THEBYKE,20141117,161.05,161.2,159,160.05,133384
THEMISMED,20141117,161,161,149.4,150.85,2386
THERMAX,20141117,1059,1093.7,1043,1062.1,93064
THIRUSUGAR,20141117,46.5,48,45.6,47,475
THOMASCOOK,20141117,178,186.1,178,184.35,458007
THOMASCOTT,20141117,9.8,9.8,9.8,9.8,7
TI,20141117,32.1,32.8,30.15,30.65,1517963
TIDEWATER,20141117,16050,16275,15338.7,16011.45,1207
TIIL,20141117,189.7,195.45,185.2,189.25,38690
TIJARIA,20141117,3.2,3.25,3.2,3.25,556
TIL,20141117,402,416.95,402,412.8,20068
TIMBOR,20141117,6.35,6.65,6.2,6.65,29042
TIMESGTY,20141117,26.25,29,26.25,29,410
TIMETECHNO,20141117,49,49.5,47.65,48.9,210771
TIMKEN,20141117,441.5,455.6,441.5,451.35,460232
TINPLATE,20141117,72.1,73.5,72.1,72.85,83950
TIPSINDLTD,20141117,74,79,66.9,76.45,428222
TIRUMALCHM,20141117,105.3,108.3,104.5,106.35,34026
TITAN,20141117,371.15,379.85,371.15,377.6,789089
TNPETRO,20141117,12.9,12.95,12.6,12.85,15103
TNPL,20141117,138.55,142,138,141.5,49243
TODAYS,20141117,2.7,2.7,2.7,2.7,3210
TOKYOPLAST,20141117,38,38.5,33.8,37.15,16706
TORNTPHARM,20141117,951.7,969.75,944,967.25,70414
TORNTPOWER,20141117,152,157.5,151.2,156.2,433731
TREEHOUSE,20141117,429.8,459.8,429.8,444.7,65500
TRENT,20141117,1480,1532.95,1449,1517.35,40569
TRF,20141117,422.8,437.35,412.4,417.4,159784
TRICOM,20141117,1.35,1.35,1.35,1.35,10289
TRIDENT,20141117,30,30,26.15,28.6,886877
TRIGYN,20141117,46,49.4,46,47.25,46018
TRIL,20141117,171,179,165.1,177,21714
TRITURBINE,20141117,113.8,116,107.3,113.3,454603
TRIVENI,20141117,27,28.65,27,27.8,543189
TTKHEALTH,20141117,816,847,806,829.65,23610
TTKPRESTIG,20141117,3765,3920,3712.2,3808.1,13607
TTL,20141117,46.35,46.35,43.8,44.45,40694
TTML,20141117,9.2,9.2,8.9,9.05,1551534
TUBEINVEST,20141117,336.85,345.9,336.8,338.8,66536
TULSI,20141117,5.7,5.7,4.85,5,112227
TV18BRDCST,20141117,29.7,29.75,29.35,29.5,1572843
TVSELECT,20141117,52.55,52.55,46.05,47.05,105145
TVSMOTOR,20141117,240.9,240.9,228.7,235.25,5599121
TVSSRICHAK,20141117,1678,1740,1678,1714.45,20898
TVTODAY,20141117,206.05,206.95,186.6,191.75,1237908
TWILITAKA,20141117,4.45,4.5,4.45,4.45,7980
TWL,20141117,296,305.55,287.05,290.45,320462
UBHOLDINGS,20141117,24.65,25.3,24.25,24.3,246608
UBL,20141117,700,715,695,699.95,104825
UCALFUEL,20141117,129,133.2,125.5,130.15,199043
UCOBANK,20141117,87.75,88.6,87.15,87.6,2627649
UFLEX,20141117,169,169.05,163,165.75,212883
UGARSUGAR,20141117,10.25,10.6,10.1,10.2,3971
UJAAS,20141117,20.25,20.65,19,19.35,993043
ULTRACEMCO,20141117,2617,2636.6,2543,2561.45,200087
UMESLTD,20141117,4,4.45,3.9,4.05,7764
UNICHEMLAB,20141117,216,227,216,221.8,78103
UNIENTER,20141117,29.3,29.75,28.1,28.4,4650
UNIONBANK,20141117,214.7,222.5,214.2,220.95,4077683
UNIPLY,20141117,8.15,8.15,7.55,8.1,1020
UNITECH,20141117,20.7,21.05,20.2,20.6,40389091
UNITEDBNK,20141117,42.75,43.7,42.75,43.35,224940
UNITEDTEA,20141117,217,234.95,217,220.25,304
UNITY,20141117,23.5,23.7,23,23.35,99005
UNIVCABLES,20141117,51.2,52.9,49,50.5,1428
UPERGANGES,20141117,40.05,42.75,40.05,41.8,2380
UPL,20141117,361,363.1,356.3,358.7,879555
USHAMART,20141117,31.4,33.2,31.35,32.8,366988
USHERAGRO,20141117,59.45,61.8,59,60.5,348181
UTTAMSTL,20141117,71.15,72.35,70.25,70.95,59711
UTTAMSUGAR,20141117,17.8,18.45,17.05,17.5,8201
UTTAMVALUE,20141117,7.35,7.6,7.35,7.4,45819
V2RETAIL,20141117,43.9,43.9,43.9,43.9,46488
VADILALIND,20141117,226,226.4,211.1,225.7,12054
VAIBHAVGBL,20141117,750,750,736,742.1,39885
VAKRANGEE,20141117,136.4,137.8,134.65,135.55,267275
VALECHAENG,20141117,66,66,57,62.45,74641
VALUEIND,20141117,11.1,12.5,11.1,12.25,23301
VARDHACRLC,20141117,23.65,23.75,22.75,23.5,84642
VARDMNPOLY,20141117,48.8,48.8,46.25,47,2053
VARUNSHIP,20141117,7.2,7.35,7.15,7.25,212191
VASCONEQ,20141117,26.65,28.5,26.65,28.05,16137
VASWANI,20141117,4.2,4.2,3.6,3.85,1947
VENKEYS,20141117,459.9,467.95,456.3,463.45,25511
VENUSREM,20141117,257.95,257.95,241.2,245.95,235509
VESUVIUS,20141117,707.45,707.45,691.05,698.9,846
VGUARD,20141117,911,993.8,905.1,981.95,124105
VHL,20141117,731,745,715.05,722.65,202
VICEROY,20141117,20.9,20.9,19.75,19.9,94391
VIDEOIND,20141117,163.3,166.45,161.65,164.9,268721
VIJAYABANK,20141117,49.75,50.25,49.6,50,387020
VIJSHAN,20141117,13.05,13.25,12.45,12.8,37059
VIKASGLOB,20141117,6.7,6.7,6.3,6.5,951221
VIMALOIL,20141117,218.25,218.9,212,212.15,5773
VIMTALABS,20141117,86.95,87,84.1,84.45,61897
VINATIORGA,20141117,422,429.75,418.1,426.95,17489
VINDHYATEL,20141117,491.05,503,490.05,492.85,1849
VINYLINDIA,20141117,63.25,65.6,61.5,65.6,97379
VIPIND,20141117,109.05,110.2,106.65,107.8,350202
VIPUL,20141117,39.5,41.5,39.5,41.3,180004
VISAKAIND,20141117,126.5,127.9,120.1,122,27929
VISASTEEL,20141117,19.75,20,19.3,19.45,20598
VISESHINFO,20141117,0.15,0.15,0.1,0.1,594030
VIVIDHA,20141117,676.75,682,665,670.7,10620
VIVIMEDLAB,20141117,367,381.85,363,371.25,22845
VKSPL,20141117,0.25,0.3,0.25,0.3,316116
VLSFINANCE,20141117,29.35,31,28.75,29.25,35722
VMART,20141117,545,572,536.7,542.85,6299
VOLTAMP,20141117,681.1,699,670.75,676.5,2195
VOLTAS,20141117,271.95,279.95,269.25,279.15,4570809
VSSL,20141117,32,32.45,31,32.2,15381
VSTIND,20141117,1822.1,1845,1822.1,1839.45,2395
VSTTILLERS,20141117,1440.05,1460,1436.6,1453.9,6534
VTL,20141117,412.8,422.4,412.25,421.4,37026
VTMLTD,20141117,23.1,24.9,22.05,22.7,17473
VTXIND,20141117,3.85,3.85,3.8,3.8,2402
WABAG,20141117,1579.8,1594.25,1565,1570.55,13343
WABCOINDIA,20141117,4130,4399,4130,4291.9,17481
WALCHANNAG,20141117,142.9,145.15,141,141.75,79719
WANBURY,20141117,45.2,46.6,45,45,13231
WEBELSOLAR,20141117,21,21.35,19.65,19.65,15474
WEIZFOREX,20141117,222,227.4,218.35,221.55,34462
WEIZMANIND,20141117,11.45,11.45,10.7,10.7,2058
WELCORP,20141117,74.1,76,73.1,73.9,384488
WELENTRP,20141117,335.45,335.45,335.45,335.45,1282
WELINV,20141117,32.3,36,32.3,35,1738
WELPROJ,20141117,37.15,37.2,37.15,37.2,6005
WELSPUNIND,20141117,387.6,400.95,369.95,375.2,45640
WENDT,20141117,1678,1825,1678,1790.95,1759
WHEELS,20141117,986.4,1008,980,989.45,8109
WHIRLPOOL,20141117,625,695,617.1,655.85,1084703
WILLAMAGOR,20141117,59.5,62.5,58.2,62.3,4355
WINDMACHIN,20141117,30.5,30.5,27.6,27.95,69524
WINSOME,20141117,1.9,2,1.85,1.9,33574
WINSOMEDJ,20141117,1.35,1.4,1.35,1.4,64612
WIPRO,20141117,564.1,566,559,564.15,1504469
WOCKPHARMA,20141117,787.95,789.8,770.1,775.55,328031
WONDERLA,20141117,295.1,309.3,292.5,307,297658
WSI,20141117,20.15,21.65,20,21.65,59604
WSTCSTPAPR,20141117,62.3,67.3,62,66.35,660737
WYETH,20141117,1110,1120,1107.9,1116.25,3575
XCHANGING,20141117,41.45,42.75,39.4,39.55,11567
XLENERGY,20141117,3.15,3.35,3.15,3.2,2137
XPROINDIA,20141117,38.8,38.8,37.1,37.6,694
YESBANK,20141117,689,697,685.5,689.55,1316034
ZANDUREALT,20141117,2166,2179.8,2130.5,2148.75,4744
ZEEL,20141117,375,382.45,372,380.1,2187360
ZEELEARN,20141117,34.9,34.9,33.8,34.45,50990
ZEEMEDIA,20141117,22.8,23.8,22.75,23.05,1736865
ZENITHBIR,20141117,1.1,1.15,1.05,1.1,38242
ZENITHCOMP,20141117,5.2,5.2,5.2,5.2,1700
ZENITHINFO,20141117,2.7,2.7,2.7,2.7,1050
ZENSARTECH,20141117,608,619,595.6,615.55,20977
ZICOM,20141117,140.9,159.4,140.2,154.3,1205507
ZODIACLOTH,20141117,371.15,389.75,371.15,381.9,174
ZODJRDMKJ,20141117,33.55,35.5,33.55,35.5,1315
ZUARI,20141117,292.1,293.95,285.1,290.6,22750
ZUARIGLOB,20141117,100.3,100.85,98.5,98.75,8850
ZYDUSWELL,20141117,642.5,652,635,648.6,19693
ZYLOG,20141117,8.7,9.75,8.7,9.2,535493
NSENIFTY,20141117,8378.40,8438.10,8349.10,8430.75,113879138,0
NIFTYJUNIOR,20141117,18255.90,18414.05,18234.10,18396.45,79080673,0
BANKNIFTY,20141117,17571.70,17676.60,17469.25,17640.40,26928513,0
NSE100,20141117,8341.80,8401.45,8318.20,8395.75,192959811,0
NSEMIDCAP,20141117,12208.25,12273.45,12198.85,12268.75,227569855,0
NSEIT,20141117,11553.90,11623.55,11496.60,11608.15,9099326,0
NSE500,20141117,6781.55,6829.30,6766.80,6825.75,728887553,0
NSEDEFTY,20141117,-,-,-,4736.29,-,0
MIDCAP50,20141117,3378.50,3417.80,3371.75,3413.90,203410114,0
VIX,20141117,13.97,14.91,11.48,14.41,0,0
20MICRONS,20141118,30.9,30.9,30.5,30.6,55038
3IINFOTECH,20141118,8.55,8.8,8.3,8.35,966718
3MINDIA,20141118,6640,6730,6489.7,6593.8,2169
8KMILES,20141118,638.8,643.8,575.05,589.55,134476
A2ZMES,20141118,21.35,22,21.35,21.5,365059
AARTIDRUGS,20141118,863,887.5,836.35,859.4,52651
AARTIIND,20141118,299.2,308,295.15,296.9,70661
AARVEEDEN,20141118,48.75,50.9,48,49.65,10949
ABAN,20141118,597,603.4,573.85,578.5,1361333
ABB,20141118,1122,1139,1115.1,1125.95,41101
ABBOTINDIA,20141118,3295.4,3398,3270.05,3293.95,8149
ABCIL,20141118,246.9,246.9,239.55,242.45,16664
ABGSHIP,20141118,236,241,233.05,234.2,127589
ABIRLANUVO,20141118,1803,1818,1795,1807.7,129458
ACC,20141118,1497,1508.8,1485.3,1487,240580
ACCELYA,20141118,858,886.95,851.1,877.25,18663
ACE,20141118,38.6,45.9,38,45,2712904
ACROPETAL,20141118,4.5,4.65,4.15,4.2,58818
ADANIENT,20141118,499.7,504.6,491.5,496.55,1321990
ADANIPORTS,20141118,297,305,296.8,303.1,2537080
ADANIPOWER,20141118,47.75,48.6,47.5,48.2,4901501
ADFFOODS,20141118,61.4,67.35,61.1,66.85,515219
ADHUNIK,20141118,32.7,34,32.7,33.15,137577
ADORWELD,20141118,230.75,230.75,226.05,227.95,2571
ADSL,20141118,22.1,22.1,20.5,21.1,97522
ADVANIHOTR,20141118,72.6,72.6,70,70,2625
ADVANTA,20141118,349,360,343.1,349.55,120759
AEGISCHEM,20141118,402,464.8,402,445.45,757648
AFL,20141118,97.4,97.4,94.05,97.4,24558
AFTEK,20141118,4.55,4.7,4.45,4.55,45495
AGARIND,20141118,110,121.85,106.75,110.25,63500
AGCNET,20141118,88,96.95,88,90.8,21643
AGRITECH,20141118,7.55,7.6,7.55,7.55,3145
AGRODUTCH,20141118,2.95,3.1,2.85,2.95,5412
AHLEAST,20141118,194.9,194.9,178.9,180.25,1232
AHLUCONT,20141118,156,162.2,153.6,158.4,829582
AHLWEST,20141118,111.4,118,110,112.5,5762
AHMEDFORGE,20141118,460,480,460,474.7,430199
AIAENG,20141118,1116.85,1129.45,1092.05,1123.45,48914
AICHAMP,20141118,16.15,16.15,16.15,16.15,20
AIL,20141118,597.9,613.65,593,595.85,189676
AJANTPHARM,20141118,2168.9,2198,2140,2171.8,37147
AJMERA,20141118,123,124.7,114.55,119.85,68794
AKSHOPTFBR,20141118,17.65,18.2,17.35,17.85,1239625
AKZOINDIA,20141118,1288.45,1312.5,1285,1290.1,22387
ALBK,20141118,121,124.3,120.85,123.1,3418637
ALCHEM,20141118,35.6,41.55,35.6,39.55,9675
ALEMBICLTD,20141118,49.4,49.45,48.1,48.35,384770
ALICON,20141118,209.95,228.9,209.6,220.5,146722
ALKALI,20141118,21.7,22.15,21.35,21.75,11583
ALKYLAMINE,20141118,351.55,385,350,377.65,7057
ALLCARGO,20141118,352,357.7,327.25,333.6,563537
ALLSEC,20141118,26.05,28,26.05,26.55,3202
ALMONDZ,20141118,18,19.2,16.8,17.7,187973
ALOKTEXT,20141118,11.4,11.55,11.2,11.3,7913940
ALPA,20141118,16.7,16.75,15.6,16.2,11648
ALPHAGEO,20141118,510.3,518,506.6,513.55,14151
ALPINEHOU,20141118,23,23,23,23,700
ALPSINDUS,20141118,1.65,1.65,1.65,1.65,34
ALSTOMT&D,20141118,420,427,415,416.15,153108
AMARAJABAT,20141118,697.35,731,697.35,726.75,415552
AMARJOTHI,20141118,74.1,76,74.1,75.75,301
AMBIKCO,20141118,482,500,482,487.3,7376
AMBUJACEM,20141118,227.05,229.75,225.45,226.6,1668001
AMDIND,20141118,26.5,26.5,24.8,25.25,24378
AMLSTEEL,20141118,8.35,8.35,8.35,8.35,20
AMRUTANJAN,20141118,292.65,309.9,291,301.1,321423
AMTEKAUTO,20141118,210,214,205.9,207.8,1327115
AMTEKINDIA,20141118,93.3,94.1,92.1,92.75,500866
AMTL,20141118,14,14,13.55,13.65,2051
ANANTRAJ,20141118,58.9,59.9,57.9,58.4,1838953
ANDHRABANK,20141118,89.15,91.7,89.15,90.1,4781502
ANDHRACEMT,20141118,10,10,9.6,9.75,28515
ANDHRSUGAR,20141118,131,136,131,134.75,55821
ANGIND,20141118,29,29.5,29,29.05,8411
ANIKINDS,20141118,29.35,30.35,29.1,29.8,917
ANKITMETAL,20141118,6.45,6.45,6.1,6.1,75323
ANSALAPI,20141118,32,33.1,31.55,32.45,97459
ANSALHSG,20141118,32.25,32.35,31.5,31.9,25500
ANTGRAPHIC,20141118,0.2,0.25,0.2,0.2,120272
APARINDS,20141118,440,463,439.1,451.45,306295
APCOTEXIND,20141118,423.5,434.9,422.5,423.95,15952
APLAPOLLO,20141118,332,340,327.25,335.4,2158
APLLTD,20141118,455.25,467.6,450,455.75,150002
APOLLOHOSP,20141118,1112.95,1152.55,1111.85,1145.85,215502
APOLLOTYRE,20141118,234,236.25,231.3,233,1748792
APTECHT,20141118,80.7,84.25,80.7,83.8,496973
ARCHIDPLY,20141118,34.9,40,34.9,37.25,67435
ARCHIES,20141118,32.2,32.45,31.5,31.65,203252
ARCOTECH,20141118,381.15,385,367.55,371.7,19152
ARIES,20141118,98.75,109.5,95.1,105.1,1001127
ARIHANT,20141118,61,64,58.4,61.45,1769
AROGRANITE,20141118,86.95,90,85.1,88.05,64843
ARROWTEX,20141118,13,14.2,13,14.2,71649
ARSHIYA,20141118,22.5,22.95,21.35,22.75,61819
ARSSINFRA,20141118,41.55,43.95,41.55,43.95,74941
ARVIND,20141118,286.55,294.2,284.2,292.75,2178819
ARVINDREM,20141118,35,35.75,34.15,34.45,1810552
ASAHIINDIA,20141118,128.6,129.4,126.1,126.7,53074
ASAHISONG,20141118,155.7,155.7,151.75,152.55,17564
ASAL,20141118,56.25,58,56.25,56.75,857
ASHAPURMIN,20141118,68.1,70.2,67.6,68.45,140467
ASHIANA,20141118,173.05,177.5,173,176.45,10635
ASHIMASYN,20141118,8.2,8.2,7.2,7.65,4082
ASHOKA,20141118,129.9,131,126.8,127.55,64408
ASHOKLEY,20141118,55.65,55.8,53.6,53.8,20462008
ASIANHOTNR,20141118,129.75,129.75,119.5,120.7,131598
ASIANPAINT,20141118,695,703.6,683.1,700.9,1356980
ASIANTILES,20141118,168,172,158,170.2,336563
ASIL,20141118,0.85,0.85,0.85,0.85,775
ASSAMCO,20141118,4.75,5.15,4.75,4.9,1566149
ASTEC,20141118,104,112,104,109.95,421264
ASTRAL,20141118,401.9,414.7,401.7,412.95,180754
ASTRAMICRO,20141118,121.2,125.35,120.05,123.85,978213
ASTRAZEN,20141118,862,874,851.6,856.7,17474
ATFL,20141118,626,652.8,624,638.35,15160
ATLANTA,20141118,68,68.25,67.25,67.65,53392
ATLASCYCLE,20141118,268,274.8,267.65,269,39021
ATNINTER,20141118,0.35,0.35,0.35,0.35,1900
ATUL,20141118,1364.75,1374,1339.5,1349.35,21911
ATULAUTO,20141118,386,390,375.5,385.65,55658
AURIONPRO,20141118,294.45,294.45,284.1,288.9,59677
AUROPHARMA,20141118,1114,1149.8,1111.5,1141.75,1365093
AUSTRAL,20141118,0.7,0.7,0.7,0.7,58503
AUTOAXLES,20141118,768,867.4,742.5,830.9,57642
AUTOIND,20141118,91.4,92.9,89.8,90.55,144812
AUTOLITIND,20141118,39,41,39,39.9,32181
AVANTI,20141118,1800.05,1819.7,1774,1797.85,12565
AVTNPL,20141118,44,45.5,43.35,43.45,71360
AXISBANK,20141118,475.85,479.9,471.2,474,2773087
AXISCADES,20141118,155.5,178.7,152.6,171.05,1009023
AXISGOLD,20141118,2460.1,2490,2457,2484.55,404
BAFNAPHARM,20141118,32.8,33.7,31,31.4,78187
BAGFILMS,20141118,3.7,3.75,3.55,3.55,143229
BAJAJ-AUTO,20141118,2660,2673.85,2635.1,2643.95,435031
BAJAJCORP,20141118,290.95,291.6,281.55,282.9,55578
BAJAJELEC,20141118,233,238.1,231.25,235.9,1166574
BAJAJFINSV,20141118,1060,1065,1035.15,1042.05,738125
BAJAJHIND,20141118,23,25.15,22.9,23.9,10260610
BAJAJHLDNG,20141118,1428,1432,1412.1,1413.4,12221
BAJFINANCE,20141118,3251,3270,3160.6,3167.75,20362
BALAJITELE,20141118,78.85,78.85,76.75,77.05,112481
BALAMINES,20141118,76.05,77.65,73.25,74.7,52473
BALKRISIND,20141118,647,673.3,645.1,648.9,426855
BALLARPUR,20141118,17.3,18.2,17.1,17.7,2134473
BALMLAWRIE,20141118,580.5,653.85,580.5,645.3,457197
BALPHARMA,20141118,83.1,86,82.8,83.2,53398
BALRAMCHIN,20141118,66,74.2,66,68.05,5110993
BANARBEADS,20141118,57.55,57.75,54,54.25,5832
BANARISUG,20141118,1343.3,1400,1308,1365.45,834
BANCOINDIA,20141118,164.9,181.5,164.9,177.75,741620
BANG,20141118,11.6,12.5,11.3,12.4,3245
BANKBARODA,20141118,1057.1,1068.4,1048,1056,973760
BANKBEES,20141118,1766.35,1792.99,1766.35,1785.98,1170
BANKINDIA,20141118,289.65,294.4,287,288.55,3029045
BANSWRAS,20141118,76.1,76.1,74,74.45,3006
BARTRONICS,20141118,10.2,10.45,10.1,10.15,48788
BASF,20141118,1305,1342.3,1298,1309.65,26032
BASML,20141118,152.85,156,148.6,151.9,20146
BATAINDIA,20141118,1333.95,1345,1310,1314.4,172870
BAYERCROP,20141118,2825,2885,2795.45,2856.95,14738
BBL,20141118,582,597.85,571.05,585.85,1793
BBTC,20141118,315.9,328.6,313.1,318.9,277660
BECREL,20141118,3.6,3.65,3.6,3.65,1503
BEDMUTHA,20141118,18.5,19.2,18,18.9,9395
BEL,20141118,2294,2333,2244.95,2264.15,71114
BEML,20141118,706.4,720,704.9,710.65,222095
BEPL,20141118,14.5,15,12.95,15,2951
BERGEPAINT,20141118,366.5,368,359.1,362.45,220620
BFINVEST,20141118,116.35,123.65,115.2,117.6,71663
BFUTILITIE,20141118,629.75,660.8,629.75,640.25,364399
BGLOBAL,20141118,4.85,4.85,4.45,4.85,135006
BGRENERGY,20141118,157.4,159.9,156.15,156.55,172772
BHAGYNAGAR,20141118,17.25,17.4,17.1,17.1,7170
BHARATFORG,20141118,906.4,947.4,904.35,941.35,1722375
BHARATGEAR,20141118,69.9,73.95,69.9,72.4,23323
BHARATRAS,20141118,925,947.9,857.05,907.75,3135
BHARTIARTL,20141118,394,404.4,391,399.5,7502325
BHARTISHIP,20141118,35.2,41.4,35.1,38.95,260856
BHEL,20141118,249.95,255.35,249.85,254.2,3808472
BHUSANSTL,20141118,105.5,107.35,104,104.6,285494
BIL,20141118,386.25,400,383,399.6,71665
BILENERGY,20141118,1.5,1.5,1.5,1.5,9800
BILPOWER,20141118,2.05,2.05,1.6,1.7,2614
BIMETAL,20141118,382,396.9,373.65,375.45,6938
BINANIIND,20141118,114,115.5,112.05,112.6,67801
BINDALAGRO,20141118,32.5,34.1,32.5,32.9,119580
BIOCON,20141118,436,446.2,436,440.25,965353
BIRLACORPN,20141118,490,506,486,493.15,21864
BIRLACOT,20141118,0.1,0.15,0.1,0.1,473462
BIRLAERIC,20141118,68,69.7,66,69.2,38931
BIRLAMONEY,20141118,34.5,36,34.5,35.6,159014
BLBLIMITED,20141118,6.8,7.15,6.8,7.15,7849
BLISSGVS,20141118,65.5,66.5,65.4,65.65,27506
BLKASHYAP,20141118,17.95,18.4,17.55,18,276383
BLUEDART,20141118,6516.9,6517,6401,6422.05,4210
BLUESTARCO,20141118,368.95,375,366.9,371.25,81550
BLUESTINFO,20141118,216.05,218.75,212.65,217.5,7440
BODALCHEM,20141118,34,35.4,34,34,231371
BODHTREE,20141118,9.45,9.45,9.45,9.45,1
BOMDYEING,20141118,68.4,71.5,68.35,69.4,1271341
BOSCHLTD,20141118,17100,18100,17100,17732.25,24291
BPCL,20141118,724,731.7,718.5,719.9,1142981
BPL,20141118,22,22.75,21.9,22.15,72586
BRANDHOUSE,20141118,1.8,1.85,1.75,1.8,19610
BRFL,20141118,139,140,130.3,133.65,10503
BRIGADE,20141118,141,144.95,138.35,139.4,44211
BRITANNIA,20141118,1655,1680,1655,1664.8,159411
BROADCAST,20141118,3.8,3.85,3.75,3.85,1391
BROOKS,20141118,48,53.5,48,50.45,1267217
BSELINFRA,20141118,3.35,3.35,3.05,3.15,78752
BSL,20141118,33.75,34.25,32.55,33.85,14550
BSLGOLDETF,20141118,2530,2550,2485,2549.9,300
BSLIMITED,20141118,24,24.45,21.55,23.4,581897
BSLNIFTY,20141118,83.35,83.95,83.05,83.9,572
BURNPUR,20141118,11.95,12,11.6,11.65,101700
BUTTERFLY,20141118,279,285,270.65,276.05,10536
BVCL,20141118,14.5,14.5,13.7,13.7,6711
CADILAHC,20141118,1540,1575.05,1530.05,1538.2,53886
CAIRN,20141118,267.1,270.25,265.45,268.3,2836322
CANBK,20141118,412.4,421.75,411.3,415.45,2654830
CANDC,20141118,41.9,41.9,39.75,41.15,5755
CANFINHOME,20141118,508.9,512.65,500,507.45,32702
CANTABIL,20141118,36,38,34.45,36.05,22487
CAPF,20141118,364,379.95,362.55,365.9,492704
CAPLIPOINT,20141118,421.1,434.85,405.3,409.35,11392
CARBORUNIV,20141118,169.05,185,169.05,181.2,196523
CAREERP,20141118,110,111,100.15,102.3,18475
CARERATING,20141118,1372,1444.9,1365.05,1425.6,201283
CASTROLIND,20141118,449.35,451,438,442.5,318089
CCCL,20141118,5.8,6.35,5.8,5.85,72466
CCL,20141118,134.3,143.85,134.3,143,1812935
CEATLTD,20141118,949.75,954.3,897,901.4,771029
CEBBCO,20141118,19.3,20,19.15,19.45,45624
CELEBRITY,20141118,15.55,15.9,14.85,14.9,42574
CELESTIAL,20141118,28.7,29.95,28.25,29,131191
CENTENKA,20141118,162.1,165.75,159.25,162.8,30135
CENTEXT,20141118,2,2.1,1.95,1.95,10870
CENTRALBK,20141118,77.5,78.5,76.1,78.3,907900
CENTUM,20141118,574,587.85,566.95,577.35,17958
CENTURYPLY,20141118,140.7,164.15,140.7,157.1,1193552
CENTURYTEX,20141118,583.85,588.35,575.1,580.65,488130
CERA,20141118,1799,1810.15,1766,1795.15,34702
CEREBRAINT,20141118,10.1,10.8,9.2,9.9,68488
CESC,20141118,752.95,754,732.25,734.6,350393
CGCL,20141118,214.9,214.95,210.3,214.75,3565
CHAMBLFERT,20141118,70.75,70.8,68.1,68.55,619538
CHEMFALKAL,20141118,94.2,97.8,91.85,95.7,8764
CHENNPETRO,20141118,93.6,95.6,93.15,93.35,410681
CHESLINTEX,20141118,7.8,8.3,7.6,8,5586
CHOLAFIN,20141118,481.85,484.15,472,476.25,15835
CHROMATIC,20141118,5.15,5.45,5.1,5.1,144279
CIGNITITEC,20141118,483.05,483.05,475,476.9,19487
CIMMCO,20141118,53.9,53.9,49.9,51.5,1981
CINELINE,20141118,11.9,12.2,11.7,12,16611
CINEVISTA,20141118,4.1,4.2,4,4.2,7602
CIPLA,20141118,612,617.7,606,607.85,1828374
CLASSIC,20141118,1.95,1.95,1.95,1.95,660
CLNINDIA,20141118,866.5,905,866.5,898.6,25672
CLUTCHAUTO,20141118,24.25,26.7,24,25.6,31443
CMAHENDRA,20141118,18.4,18.4,18.4,18.4,35029
CMC,20141118,1941,1958.4,1920,1921.4,51392
CNOVAPETRO,20141118,18.25,18.25,16.6,16.65,1676
COALINDIA,20141118,354.05,359.2,350.2,352.6,2309766
COLPAL,20141118,1953,1981.8,1948.45,1954.45,217231
COMPUAGE,20141118,179,180.15,171.2,178.3,10386
COMPUSOFT,20141118,11.4,11.8,11.35,11.5,15864
CONCOR,20141118,1361,1479.9,1356.95,1421.85,358319
CONSOFINVT,20141118,46.15,47.5,46,46,864
CORDSCABLE,20141118,28.3,32,27.15,31.2,30227
COREEDUTEC,20141118,10.5,11,10.1,10.55,511068
COROENGG,20141118,47.65,48.65,47.5,47.6,457
COROMANDEL,20141118,323,324.7,319,320.6,29933
CORPBANK,20141118,331.95,335.7,330.5,333.85,180103
COSMOFILMS,20141118,111,113.25,110.2,111.35,39639
COUNCODOS,20141118,2.2,2.2,2.2,2.2,52
COX&KINGS,20141118,311.95,312,304,309.75,426320
CPSEETF,20141118,25.55,26.11,25.55,25.84,1342247
CREATIVEYE,20141118,4,4.4,4,4.15,6460
CREST,20141118,49.75,49.75,49.75,49.75,276
CRISIL,20141118,1938,1954.15,1889.95,1913.8,11349
CRMFGETF,20141118,2545,2545,2545,2545,5
CROMPGREAV,20141118,195,203.5,192.8,202.75,6899331
CTE,20141118,6.05,6.65,6.05,6.65,13364
CUB,20141118,89.9,92.5,89.9,92,683993
CUBEXTUB,20141118,11.45,11.85,10.85,11.35,3837
CUMMINSIND,20141118,853.05,890,853.05,884.25,210812
CURATECH,20141118,14.45,14.45,13.45,14,1475
CYBERTECH,20141118,58.25,64.85,58.25,62,162354
CYIENT,20141118,520,524.55,499.05,500.8,51946
DAAWAT,20141118,119.45,120.4,116.05,116.8,22329
DABUR,20141118,236,237.5,230.8,232.1,553970
DALMIABHA,20141118,486.5,565,486.5,520.6,108467
DALMIAREF,20141118,159,170,153.5,154.15,1638
DALMIASUG,20141118,24.9,26,24.8,25.1,64889
DATAMATICS,20141118,83.9,83.9,81.95,83,35538
DBCORP,20141118,362,375,359.1,369.65,40825
DBREALTY,20141118,74,74.45,72,72.8,156944
DBSTOCKBRO,20141118,65.2,65.4,65.05,65.25,66793
DCBBANK,20141118,105.75,107,103.3,104.95,1633877
DCM,20141118,79,82.3,79,81.35,34918
DCMSHRIRAM,20141118,197.75,199.8,186.15,189.7,139853
DCW,20141118,21.9,22.15,21.3,21.65,477078
DECCANCE,20141118,410,420,410,412.2,2159
DECOLIGHT,20141118,1.8,1.8,1.8,1.8,10020
DEEPAKFERT,20141118,141.65,143.95,141.25,142.55,81722
DEEPAKNTR,20141118,86.55,88.45,86.15,87.95,52479
DEEPIND,20141118,71.55,83,71.55,81.7,461772
DELTACORP,20141118,101.4,104.9,100.4,102.9,5757431
DEN,20141118,147.75,156.4,145.35,149.35,1674194
DENABANK,20141118,61.8,63.5,61.65,61.9,1965937
DENORA,20141118,153,172,150,169.35,61880
DHAMPURSUG,20141118,49.4,52.5,49.35,49.95,720918
DHANBANK,20141118,44.5,45.8,44.5,45,479109
DHANUKA,20141118,519.5,534.85,517.9,523.15,35878
DHARSUGAR,20141118,21.7,21.7,19.4,20.45,6909
DHFL,20141118,424.75,427.9,407,408.45,1021176
DHUNINV,20141118,148.8,148.8,127,131.4,7307
DIAPOWER,20141118,131.8,137.9,131.8,134.3,224064
DICIND,20141118,409,414.95,409,414.15,4012
DIGJAM,20141118,8.25,8.3,8,8.05,63347
DISHMAN,20141118,142.25,144.35,141.75,142.6,560133
DISHTV,20141118,63.7,64,62.1,62.7,3172137
DIVISLAB,20141118,1708.1,1732.7,1705,1714.9,129377
DLF,20141118,139,140.35,137,138.75,7755879
DLINKINDIA,20141118,134.55,141.7,134.55,139.15,41835
DOLPHINOFF,20141118,190.5,227.9,189.6,222.3,3724997
DONEAR,20141118,20.55,20.9,19.65,20.45,3187
DPL,20141118,88,90.6,86,86.75,16248
DPSCLTD,20141118,18.9,20.95,18.85,19.85,17048
DQE,20141118,28.3,28.3,26.6,26.95,84088
DRDATSONS,20141118,12.3,13.1,12.3,12.8,435903
DREDGECORP,20141118,427,433.3,423,426,48302
DRREDDY,20141118,3450,3467.15,3423,3432.95,184392
DSKULKARNI,20141118,100.5,105.55,98.25,103.65,99465
DSSL,20141118,11.75,11.75,11.75,11.75,1510
DUNCANSLTD,20141118,24.7,26.45,24.7,26,10572
DWARKESH,20141118,38.8,42.05,38.7,40.15,71238
DYNAMATECH,20141118,2310,2359.9,2280,2283.5,2975
DYNATECH,20141118,3.3,3.3,3.3,3.3,3839
EASTSILK,20141118,2.4,2.75,2.4,2.55,8360
EASUNREYRL,20141118,53,54.95,52,53.3,54708
ECEIND,20141118,161.45,184.4,144.3,184.4,91321
ECLERX,20141118,1299.9,1300,1235.1,1240.35,72113
EDELWEISS,20141118,58.65,59.4,57.15,57.25,933690
EDL,20141118,36.3,36.5,35.8,36.45,6978
EDUCOMP,20141118,30.55,31.5,29.65,30.1,362715
EICHERMOT,20141118,13879,14174.45,13800.05,14073.1,38242
EIDPARRY,20141118,240.1,244.7,232.3,233.85,324188
EIHAHOTELS,20141118,196.95,197.45,187.5,192.9,1926
EIHOTEL,20141118,104.35,105.5,104.35,105.2,105301
EIMCOELECO,20141118,350,350,333,342.75,875
EKC,20141118,15,15.6,14.9,15.05,298391
ELDERPHARM,20141118,169.5,172.8,169.45,171.35,39893
ELECON,20141118,52.9,53.9,52,52.3,476055
ELECTCAST,20141118,21.65,22,21.4,21.65,560567
ELECTHERM,20141118,20.35,20.45,19.5,19.55,3010
ELFORGE,20141118,8,8,7.65,7.75,1216
ELGIEQUIP,20141118,147,156.7,145.2,154.95,199356
ELGIRUBCO,20141118,29.75,29.75,28.65,29.05,9680
EMAMIINFRA,20141118,35.5,35.95,34.3,35.05,6472
EMAMILTD,20141118,798,808,792.5,796,93307
EMCO,20141118,44.45,44.9,43.7,44.4,1188733
EMKAY,20141118,56,56,52.5,52.95,6857
EMMBI,20141118,14.35,14.8,14.35,14.45,46055
ENERGYDEV,20141118,19.25,19.9,19,19.45,1597
ENGINERSIN,20141118,228.25,237,227.05,231.4,1220642
ENIL,20141118,518,524.7,512.25,514.45,7271
ENTEGRA,20141118,4.45,4.45,4.05,4.2,3482
EON,20141118,39.25,40.55,37.55,38.65,32094
ERAINFRA,20141118,8.8,9.05,8.4,8.4,883382
EROSMEDIA,20141118,325,329.5,320,328,216688
ESABINDIA,20141118,626,680.05,626,632.65,3839
ESCORTS,20141118,148.9,153.3,148.1,149.8,1499779
ESL,20141118,5.6,6,5.45,5.65,1100052
ESSAROIL,20141118,115.55,116.9,114.5,114.85,215710
ESSARPORTS,20141118,98.7,104.45,98.05,99.35,52034
ESSARSHPNG,20141118,23.2,24.5,22.6,22.7,455616
ESSDEE,20141118,384,391,378.8,382.2,73170
ESSELPACK,20141118,134.5,135.85,128.2,129.6,316357
ESTER,20141118,21.9,22.5,20.85,21.6,75606
EUROCERA,20141118,7.55,7.9,7.55,7.9,730
EUROMULTI,20141118,3.35,3.35,3,3,301
EUROTEXIND,20141118,22,24.95,22,23.75,5788
EVEREADY,20141118,162,164.8,158.2,159.55,457171
EVERESTIND,20141118,301,303,297.95,299.95,22576
EVERONN,20141118,42.5,44,41,41.35,48825
EXCELCROP,20141118,1130.5,1158,1120,1138.2,3978
EXCELINDUS,20141118,385,395,376.15,382.05,25840
EXCELINFO,20141118,24.1,25.75,23.7,25.35,23413
EXIDEIND,20141118,162.9,164,160.7,162.1,991019
FACT,20141118,34.5,34.75,33.2,33.25,37330
FAGBEARING,20141118,3064.9,3146,3040.15,3130.15,3703
FARMAXIND,20141118,0.85,0.85,0.8,0.85,94673
FCEL,20141118,10.75,10.85,10.4,10.5,700790
FCSSOFT,20141118,0.3,0.4,0.3,0.35,408521
FDC,20141118,154.05,159.4,154.05,157.2,84278
FEDDERLOYD,20141118,80.4,80.45,78.15,78.3,76385
FEDERALBNK,20141118,143.25,144.7,142.1,143.65,2537032
FIEMIND,20141118,721,754,710,721.8,182439
FILATEX,20141118,30,30,30,30,5000
FINANTECH,20141118,186.4,194.5,186.4,190.05,893428
FINCABLES,20141118,256.55,276.4,252.95,271.85,551165
FINPIPE,20141118,297,307.9,295,305.45,277361
FIRSTWIN,20141118,5.05,5.05,5.05,5.05,167
FLEXITUFF,20141118,222,226.5,211.1,216.9,23141
FLFL,20141118,91.15,93.4,90.4,90.75,118286
FMGOETZE,20141118,352,420.5,351,417.75,144601
FMNL,20141118,10.05,12,9.6,10.65,12273
FORTIS,20141118,113.55,115.95,113.5,113.9,257536
FOSECOIND,20141118,1035,1064.95,1012,1058.95,3002
FRL,20141118,103.5,105.7,101,101.75,847901
FRLDVR,20141118,57.45,57.45,53,53.85,5047
FSL,20141118,39,39.35,38.5,38.75,1107161
GABRIEL,20141118,95.25,97.15,94.1,94.7,460647
GAEL,20141118,56.4,57.5,56.4,56.8,36102
GAIL,20141118,491.1,501.95,485,490.3,1151047
GAL,20141118,40.75,41,38,40.05,47753
GALLANTT,20141118,23.15,23.35,22.5,23.05,19557
GALLISPAT,20141118,395.55,395.7,394.9,394.95,21164
GAMMNINFRA,20141118,18.45,18.65,17.75,17.95,691627
GAMMONIND,20141118,34.65,35.35,34.4,34.7,378805
GANDHITUBE,20141118,211.95,211.95,205,207.1,859
GANESHHOUC,20141118,141.9,147,137.3,143.95,52288
GANGOTRI,20141118,2.1,2.1,2.1,2.1,1000
GARDENSILK,20141118,36,36.9,36,36.75,25318
GARWALLROP,20141118,181,185.95,176.4,180.65,38451
GATI,20141118,321,342,320,331.25,7329368
GAYAPROJ,20141118,155.9,155.9,145.1,146,32340
GDL,20141118,347.85,350,338,343.9,395676
GEECEE,20141118,38.65,43.95,37.45,41,853
GEINDSYS,20141118,25.1,27.65,25.1,26.8,6330
GEMINI,20141118,1.8,1.9,1.7,1.75,25461
GENESYS,20141118,64,64.8,62.25,62.6,947
GENUSPOWER,20141118,27.5,28.85,27.2,28.5,177030
GEOJITBNPP,20141118,38.8,38.8,37.6,38.15,109628
GEOMETRIC,20141118,130,139,130,138.2,872525
GESHIP,20141118,402,404.65,397.2,399,114459
GHCL,20141118,83.95,84.6,83.2,83.45,103078
GICHSGFIN,20141118,191.8,199.4,191.65,195.6,443692
GILLANDERS,20141118,74.35,74.35,71.9,72.5,7520
GILLETTE,20141118,3490,3507,3362.5,3389.55,8272
GINNIFILA,20141118,12.25,12.4,11.85,11.95,36324
GIPCL,20141118,90.45,91.6,90.1,90.6,98947
GITANJALI,20141118,57.6,58.65,57.55,57.7,449658
GKB,20141118,51.05,53,51,52.9,1291
GKWLIMITED,20141118,469,476,427,427.6,27
GLAXO,20141118,2841,2910.45,2841,2849.75,12143
GLENMARK,20141118,768,800,766.05,788.6,694431
GLFL,20141118,2.9,2.9,2.15,2.25,1251
GLOBALVECT,20141118,78.35,78.35,78.35,78.35,1638
GLOBOFFS,20141118,529,552,527.25,547.7,112134
GLOBUSSPR,20141118,75.9,77.7,75,75.8,67165
GLODYNE,20141118,3.8,3.9,3.8,3.85,22636
GMBREW,20141118,97.95,104.2,95.5,99.4,20852
GMDCLTD,20141118,147.25,150.4,139.6,141.5,318423
GMRINFRA,20141118,20.15,20.7,20.15,20.5,15750020
GNFC,20141118,92.15,92.3,91,91.45,65027
GOACARBON,20141118,93.05,93.05,88.5,88.9,83061
GODFRYPHLP,20141118,3080,3199,3080,3132.9,20426
GODREJCP,20141118,980.25,993.95,978,980.55,183055
GODREJIND,20141118,299.65,306.75,298.5,303.6,580278
GODREJPROP,20141118,252.95,254.25,249,250.65,553134
GOKEX,20141118,67,67,64,64.95,68032
GOKUL,20141118,19.3,19.3,18.25,18.95,4091
GOLDBEES,20141118,2421.05,2444,2421.05,2440.75,28714
GOLDENTOBC,20141118,35.05,39.4,35.05,38,16367
GOLDIAM,20141118,30.95,31,30.6,30.65,4515
GOLDINFRA,20141118,13.45,13.6,12,13.2,38702
GOLDSHARE,20141118,2420,2430.75,2405,2419.5,4303
GOLDTECH,20141118,7,7.1,6.65,6.7,3058
GPIL,20141118,154,156.5,152.8,153.5,26640
GPPL,20141118,175.5,183.5,173.8,177.65,971512
GRANULES,20141118,799.9,811.95,783.5,788.25,139090
GRAPHITE,20141118,88,90.65,85.75,87.5,623570
GRASIM,20141118,3570,3610.9,3545.3,3596.65,61373
GRAVITA,20141118,79.5,81.6,78,78.3,52984
GREAVESCOT,20141118,141.05,149.6,140.85,144.65,350144
GREENFIRE,20141118,1,1.05,1,1.05,6362
GREENPLY,20141118,1108,1144.5,1090,1131.1,8476
GREENPOWER,20141118,15.05,15.4,14.4,14.55,248190
GRINDWELL,20141118,518,529.9,518,523.95,3578
GRUH,20141118,240,247.7,235.5,244.3,351785
GSCLCEMENT,20141118,31,31.5,30.4,30.65,58189
GSFC,20141118,118.95,118.95,115.65,116.25,734174
GSKCONS,20141118,5580,5686.2,5560.1,5666.95,4778
GSPL,20141118,104.4,104.4,100.15,101.1,551041
GSS,20141118,34,34,31.3,32.1,10439
GTL,20141118,21.15,21.65,21.05,21.15,190283
GTLINFRA,20141118,2.7,2.8,2.65,2.8,1347259
GTNIND,20141118,11.7,15.3,11.7,13.1,1653
GTNTEX,20141118,9,10.45,9,9.35,1384
GTOFFSHORE,20141118,88.3,95.4,88.3,92.6,627101
GUFICBIO,20141118,16,16.85,15.55,16.6,108160
GUJALKALI,20141118,193.35,198.7,193.05,195.55,63992
GUJAPOLLO,20141118,120.95,122.5,119.95,120,6101
GUJFLUORO,20141118,771.9,780,764.95,767.4,20552
GUJNRECOKE,20141118,7.3,7.4,7.25,7.3,1231726
GUJNREDVR,20141118,3.6,3.8,3.6,3.6,18905
GUJRATGAS,20141118,466.05,485,466.05,477.5,39954
GULFCORP,20141118,172.95,174.35,169.45,170.55,48029
GULFOILLUB,20141118,384,389.95,374.6,382.85,55954
GVKPIL,20141118,12,12.4,11.95,12,2984433
HANUNG,20141118,20.85,21.6,20.85,21.2,25999
HARITASEAT,20141118,165.7,174.9,165.7,173.8,2572
HARRMALAYA,20141118,60,61.5,59.3,59.7,63235
HATHWAY,20141118,343,360,338.05,350.55,91181
HATSUN,20141118,310,314.4,306,308.25,103810
HAVELLS,20141118,305.15,309.5,304.1,306.85,635023
HBLPOWER,20141118,20.1,23.75,20.1,23.15,571673
HBSTOCK,20141118,14.55,15,14.5,14.55,3900
HCC,20141118,34.85,36.2,34.7,35.2,3857640
HCIL,20141118,29,31.4,29,30.65,227458
HCL-INSYS,20141118,70.1,73.25,70.1,72.3,1769918
HCLTECH,20141118,1625,1625,1598,1600.7,623374
HDFC,20141118,1134,1134,1101,1105.65,2103196
HDFCBANK,20141118,921,935,912,932.2,2297278
HDFCMFGETF,20141118,2520.05,2529,2515.25,2525.5,1120
HDIL,20141118,89,90.1,86.4,87.55,9343448
HEG,20141118,277.2,283.05,276.2,278.7,48992
HEIDELBERG,20141118,87.1,91.55,87.1,89.65,927889
HELIOSMATH,20141118,102.6,103.45,101,101.25,172190
HERCULES,20141118,192.5,195.9,189.1,190.45,45322
HERITGFOOD,20141118,323.7,337.8,321,329.35,43226
HEROMOTOCO,20141118,3042.7,3048.75,3004.2,3017.75,282465
HEXATRADEX,20141118,23.7,24.9,23.7,24.6,6120
HEXAWARE,20141118,220,223.4,216.5,219.4,2069032
HFCL,20141118,22.5,23.4,22.2,22.3,11812870
HGS,20141118,646.8,658.3,642.3,648.85,9573
HIKAL,20141118,709,713,696.45,706.4,6383
HIL,20141118,702,703,691,696.95,10013
HILTON,20141118,20.6,21,19.5,20.05,2439
HIMATSEIDE,20141118,90.9,94,90.25,90.9,230999
HINDALCO,20141118,157,160.75,154.55,155.3,9471205
HINDCOMPOS,20141118,802,840,800,800,426
HINDCOPPER,20141118,81,82.9,80.8,81.5,245395
HINDDORROL,20141118,12.9,13,12.65,12.95,35065
HINDMOTORS,20141118,8.95,9.2,8.9,9,456715
HINDNATGLS,20141118,128.85,128.85,123.6,124,1130
HINDOILEXP,20141118,50.5,51.5,48.3,48.9,1256219
HINDPETRO,20141118,546.6,554.7,535.4,537.3,1314724
HINDSYNTEX,20141118,12.75,12.75,11.5,12,3020
HINDUJAFO,20141118,50,50.95,45.6,47.55,4134
HINDUJAVEN,20141118,330.85,334.25,330,330.5,25523
HINDUNILVR,20141118,755.2,758.95,750,751.85,448206
HINDZINC,20141118,163.8,167.05,162.3,166.6,882048
HIRECT,20141118,74.8,76.55,69.3,70.8,85331
HITACHIHOM,20141118,810,890,786,856.45,1318790
HITECHGEAR,20141118,227.1,230.65,225.7,227.75,44937
HITECHPLAS,20141118,119.75,119.75,113.65,118.25,11984
HMT,20141118,38.15,38.65,37.5,37.75,120559
HMVL,20141118,247.55,257.95,225.1,229.4,633127
HNGSNGBEES,20141118,2109,2109,2053.9,2053.9,23
HOCL,20141118,23.25,23.9,22.75,22.95,87484
HONAUT,20141118,6498.95,6498.95,6351.75,6419.1,513
HONDAPOWER,20141118,904,938.5,897,930.65,22655
HOTELEELA,20141118,25.5,26.35,24.8,25,593051
HOTELRUGBY,20141118,5.55,5.55,5.2,5.2,2100
HOVS,20141118,177.55,183.9,175,176.05,80208
HSIL,20141118,397.7,407.8,393,396.9,177569
HTMEDIA,20141118,110,111.45,107.4,110.85,144386
HUBTOWN,20141118,127.15,128,121.1,122.7,73861
HYDROS&S,20141118,251,264,242.5,250.5,12435
IBIPL,20141118,4,4.1,3.95,3.95,491148
IBPOW,20141118,11.9,12.2,11.55,11.6,2802583
IBREALEST,20141118,84.9,85.5,83.05,84.55,9106526
IBSEC,20141118,24.8,25.2,24.7,25,226204
IBULHSGFIN,20141118,452,454.7,445.45,449.85,517562
IBWSL,20141118,16.2,16.9,16,16.4,148021
ICICIBANK,20141118,1676,1687.5,1671.6,1681.2,2045251
ICIL,20141118,338.25,338.25,326.35,338.25,80607
ICNX100,20141118,86.5,86.55,86.5,86.55,230
ICRA,20141118,2701.4,2727,2590,2614.55,5624
ICSA,20141118,4.1,4.15,4,4,28173
IDBI,20141118,71,74.1,71,73.9,4313761
IDBIGOLD,20141118,2503,2547.95,2503,2530,37
IDEA,20141118,165,169.9,165,168.4,3916272
IDFC,20141118,157.5,162.9,156.6,162.25,10215563
IFBAGRO,20141118,493.95,521.7,481.25,489.55,144344
IFBIND,20141118,514,528,493.15,498.4,225514
IFCI,20141118,39,41.4,38.85,40.9,20749726
IFGLREFRAC,20141118,168,176.7,167.8,174.6,60873
IGARASHI,20141118,309,309.8,301.6,303,45864
IGL,20141118,438.95,438.95,431.15,434.35,151013
IGOLD,20141118,2500.05,2515,2456,2503.5,1163
IGPL,20141118,62.95,64.9,58.15,61.05,42129
IIFL,20141118,176.8,179,175,176.9,110747
IIFLNIFTY,20141118,855,863,855,860.8,54
IL&FSENGG,20141118,61.2,62.2,60.1,61.2,48526
IL&FSTRANS,20141118,189,197.65,189,193.85,217485
IMFA,20141118,227,231.9,223.25,224.95,5887
IMPAL,20141118,759.95,759.95,720.15,726.05,2313
IMPEXFERRO,20141118,2.95,3.3,2.75,2.95,252282
INDBANK,20141118,6.2,6.75,5.9,6.45,21906
INDHOTEL,20141118,109.65,112,107,108.05,1003460
INDIACEM,20141118,113.5,113.95,110.6,111.25,2104811
INDIAGLYCO,20141118,120.4,123.85,120.4,121.6,73998
INDIANB,20141118,184,189.4,183.3,188.8,235279
INDIANCARD,20141118,114.9,119,114.9,116.5,2157
INDIANHUME,20141118,330,339,326.75,328.45,24946
INDLMETER,20141118,46,47.75,44.9,47.05,7340
INDNIPPON,20141118,472.9,474.3,465,467.95,4288
INDOCO,20141118,308,321.55,303.1,307.65,129626
INDORAMA,20141118,21,21.25,20.1,20.7,102096
INDOSOLAR,20141118,6.25,6.5,6.25,6.35,179977
INDOTECH,20141118,200,210,200,203.75,9503
INDOTHAI,20141118,15.6,15.95,15.05,15.25,3536
INDOWIND,20141118,4.4,4.55,4.3,4.45,94566
INDRAMEDCO,20141118,52.8,52.8,51.3,51.95,141388
INDSWFTLAB,20141118,32.1,32.7,31.5,31.75,89875
INDSWFTLTD,20141118,7.3,7.8,7.3,7.6,31207
INDTERRAIN,20141118,550.55,576.85,533.95,573.9,17953
INDUSFILA,20141118,3.75,3.9,3.6,3.75,1393
INDUSINDBK,20141118,725.8,728.6,720,722.3,523280
INFINITE,20141118,181.9,188,181,181.75,102602
INFODRIVE,20141118,4,4.1,3.75,3.75,34459
INFOMEDIA,20141118,3.1,3.6,3.1,3.5,22145
INFRABEES,20141118,334.98,337.8,332.1,333.56,1002
INFRATEL,20141118,298,306.9,295,300.05,1538837
INFY,20141118,4225,4227.8,4172.1,4182.35,658390
INGERRAND,20141118,914,935,888.05,894.85,58459
INGVYSYABK,20141118,743,752,722,729.45,156507
INIFTY,20141118,86.45,88.1,86.45,86.5,3333
INNOIND,20141118,15.75,15.75,14.5,15.3,4660
INOXLEISUR,20141118,187,189.7,184.1,185.1,52561
INSECTICID,20141118,846.6,875,845.9,853.95,44832
INVENTURE,20141118,14,14,12.75,13.35,99430
IOB,20141118,58.15,60.2,58.15,59.3,2232722
IOC,20141118,356.05,360.9,351.05,353.65,1023322
IOLCP,20141118,71.25,71.3,69.7,69.8,45097
IPAPPM,20141118,297.65,309,296.1,299.55,95245
IPCALAB,20141118,675.2,684.5,670.35,671.8,114136
IPRINGLTD,20141118,86,95,86,93.75,17081
IRB,20141118,279,286.9,278.9,283.05,4484704
ISFT,20141118,54.45,54.45,51.55,52.75,13388
ISMTLTD,20141118,21,22.3,19.9,21.55,273408
ITC,20141118,369.25,371.7,367.5,370.25,6357811
ITDCEM,20141118,430,432.05,419.1,426.65,4860
ITI,20141118,28.95,29.75,28.65,28.95,260046
IVC,20141118,20.2,20.75,19.7,20.5,279378
IVP,20141118,62.45,62.55,60.55,60.55,1325
IVRCLINFRA,20141118,18.2,19.3,18.2,19.05,2324741
J&KBANK,20141118,135.4,135.9,133.75,134.15,542190
JAGRAN,20141118,137.8,140.8,133.25,136,263902
JAGSNPHARM,20141118,29,29.4,28.1,28.4,27946
JAIBALAJI,20141118,16.95,18,16.8,17.15,20114
JAICORPLTD,20141118,89,93.9,89,91.5,1212454
JAIHINDPRO,20141118,20.95,21.95,20.65,20.95,2116
JAINSTUDIO,20141118,6,6.05,6,6.05,500
JAMNAAUTO,20141118,158,158,146,149.2,10774
JAYAGROGN,20141118,132,133,129.15,130.6,16220
JAYBARMARU,20141118,157.15,171.05,157,170.15,71970
JAYNECOIND,20141118,13.5,13.75,13.3,13.45,111958
JAYSREETEA,20141118,92.6,95.1,92.6,94.25,52396
JBCHEPHARM,20141118,220,224.75,217,217.95,101490
JBFIND,20141118,155.8,163.5,155.1,161,311802
JBMA,20141118,245.55,255,243.7,243.7,331233
JCTEL,20141118,0.75,0.75,0.75,0.75,69950
JENSONICOL,20141118,4.55,4.65,4.35,4.5,33174
JETAIRWAYS,20141118,273.5,277.45,265.15,268.6,1200679
JEYPORE,20141118,88.2,88.2,84,88,475
JHS,20141118,8.4,8.65,7.65,8.4,46701
JIKIND,20141118,1.2,1.25,1.05,1.25,2400
JINDALPHOT,20141118,199,202.9,195.25,197.3,2542
JINDALPOLY,20141118,321,326,316.25,318.4,127865
JINDALSAW,20141118,101.55,103.4,98.1,99.45,3910527
JINDALSTEL,20141118,152.9,159.5,152.85,156.85,5353707
JINDCOT,20141118,14.5,17.15,14.3,15.45,296346
JINDRILL,20141118,208.2,218.8,201.25,210,10888
JINDWORLD,20141118,115,121,115,118.6,775
JISLDVREQS,20141118,54.1,59.2,53.6,58.3,205539
JISLJALEQS,20141118,83.1,90.1,83,89.3,11710558
JKCEMENT,20141118,668.5,674.35,641.1,650.95,59461
JKIL,20141118,382,401,376,399.15,132262
JKLAKSHMI,20141118,395.95,396.75,380.5,382.45,204773
JKPAPER,20141118,31.95,32.35,31.55,31.85,59292
JKTYRE,20141118,535.9,536.9,518.1,521.9,365119
JMCPROJECT,20141118,160.95,162.05,149.95,150.2,16342
JMFINANCIL,20141118,47.15,48.3,47,47.4,909482
JMTAUTOLTD,20141118,135.9,138.8,130,134.5,12525
JOCIL,20141118,132.45,132.45,128,130.6,3934
JPASSOCIAT,20141118,33.7,35,33.1,34.55,45169787
JPINFRATEC,20141118,23.9,24.5,23.65,24.2,1570501
JPOLYINVST,20141118,126,130.8,120.75,125.85,17501
JPPOWER,20141118,14.8,15.15,14.55,15.05,12411027
JSL,20141118,34.15,36.45,34.15,34.6,346073
JSWENERGY,20141118,85.8,86.65,83.65,84.05,5243924
JSWHL,20141118,946.05,978,945.1,950,28568
JSWSTEEL,20141118,1240.8,1272,1236,1243.5,794891
JUBILANT,20141118,137.6,140.7,135,139.8,291148
JUBLFOOD,20141118,1450,1466.8,1437.95,1454.05,147640
JUBLINDS,20141118,78,80.85,76.6,77.95,3363
JUNIORBEES,20141118,186.84,188.75,186.13,188.21,9878
JUSTDIAL,20141118,1515,1517.95,1487,1499.75,129560
JVLAGRO,20141118,22.5,22.5,20.35,20.65,198960
JYOTHYLAB,20141118,234.1,243.5,233.5,235.65,171771
JYOTISTRUC,20141118,42.15,42.95,41.95,42.3,346893
KABRAEXTRU,20141118,79,79,77.35,77.95,3453
KAJARIACER,20141118,598.2,603,597.05,599.1,85323
KAKATCEM,20141118,107.1,120,107.1,119.5,62692
KALINDEE,20141118,114.45,116.2,113.4,114.85,227288
KALPATPOWR,20141118,184.65,198.75,182.8,191.75,1082653
KAMATHOTEL,20141118,79.9,82.25,76.75,78.95,1337
KANANIIND,20141118,9,9,9,9,275
KANORICHEM,20141118,41.25,42.5,41.2,42.15,28142
KANSAINER,20141118,1915.05,1920.05,1900.1,1908.85,4089
KARMAENG,20141118,17.15,19.85,17.15,18.85,446
KARURKCP,20141118,66,68,65.5,67.95,3034
KARURVYSYA,20141118,536,537,530.2,532.45,59371
KAUSHALYA,20141118,6.2,6.65,6.05,6.2,33769
KAVVERITEL,20141118,17.4,18.25,17.4,18.25,580
KBIL,20141118,3810,3900,3810,3826.7,700
KCP,20141118,60.95,62.25,60.3,60.7,164070
KCPSUGIND,20141118,21,22.05,20.9,21.5,321184
KEC,20141118,98.5,102.5,98.5,101.15,682675
KECL,20141118,31.15,31.15,29.9,30.7,12314
KEI,20141118,48,49.9,47.3,47.6,231402
KEMROCK,20141118,34.4,38.2,31.3,38.2,152462
KERNEX,20141118,64.6,65.9,64.05,65.8,25941
KESARENT,20141118,29.9,29.9,27.35,27.8,6050
KESORAMIND,20141118,112.25,121.3,112.2,118.7,639867
KGL,20141118,1.7,1.7,1.7,1.7,160703
KHAITANELE,20141118,59.9,65,59.9,62.5,2013
KHAITANLTD,20141118,12.35,12.35,11.3,12.35,641
KHANDSE,20141118,16.75,17.75,16.75,17.75,101
KICL,20141118,1359.95,1359.95,1230,1274,1723
KIL,20141118,52.55,57.9,52.55,55.55,93717
KILITCH,20141118,30.95,32,29,30.15,24408
KIRIINDUS,20141118,122.85,122.85,118.75,121.4,29611
KIRLOSBROS,20141118,237,239,232.05,233.4,7895
KIRLOSENG,20141118,270.15,279.4,267,272.95,29285
KIRLOSIND,20141118,616.95,625,613.05,620.8,1022
KITEX,20141118,558,566.65,544.05,546.5,54054
KKCL,20141118,1730,1730,1681.1,1690.3,1515
KLRF,20141118,25.05,27.65,25.05,27.35,2501
KMSUGAR,20141118,4,4.3,4,4.3,32256
KNRCON,20141118,299.9,311.4,299.9,301.4,64434
KOHINOOR,20141118,46.5,48.95,46.4,46.8,78834
KOKUYOCMLN,20141118,63.9,64.15,60,60.9,95822
KOLTEPATIL,20141118,205,221,203.35,212.7,674304
KOPRAN,20141118,58.15,60.95,57.9,60,749068
KOTAKBANK,20141118,1110,1113.65,1083.2,1085.05,715981
KOTAKGOLD,20141118,2405.15,2438.85,2405.15,2431.7,2255
KOTAKNIFTY,20141118,862.75,862.75,850.14,853.41,1262
KOTAKPSUBK,20141118,415,429.05,413,426.47,13255
KOTARISUG,20141118,9.2,9.35,8.75,8.9,56313
KOTHARIPET,20141118,12.5,12.95,12.15,12.9,5756
KOTHARIPRO,20141118,236.5,245.25,230.5,231.8,11513
KOVAI,20141118,491,495,481,487.8,1273
KPIT,20141118,168.55,173.9,167.7,169.55,1356229
KPRMILL,20141118,312.7,337.7,312.7,330.5,157680
KRBL,20141118,100.45,101,99,99.25,97612
KRISHNAENG,20141118,0.65,0.65,0.65,0.65,700
KRITIIND,20141118,8.5,10,8.5,9.1,13819
KSBPUMPS,20141118,612,617.65,576.4,589.15,15510
KSCL,20141118,944,946.85,915.2,929.3,35443
KSE,20141118,484.85,484.85,484.85,484.85,3225
KSERASERA,20141118,13.1,14.05,13,13,6832943
KSK,20141118,75.95,77.95,75.2,76.2,37612
KSL,20141118,167.8,174,166.5,171.95,229914
KTIL,20141118,392.15,435.5,392.15,413.4,12772
KTKBANK,20141118,139.7,141,137.8,138.65,2022016
KWALITY,20141118,47.75,49.95,47.5,48.25,384644
L&TFH,20141118,74.9,76.85,74.05,76.45,9972946
LAKPRE,20141118,55.9,56.95,50.75,53.6,4247
LAKSHMIEFL,20141118,14.9,15.45,14.55,15,54936
LAKSHMIMIL,20141118,2189,2250,2143,2228.3,229
LAKSHVILAS,20141118,85.9,87.7,85.5,86.55,1335040
LANCOIN,20141118,76.6,77.35,74.8,75.45,162058
LAOPALA,20141118,445,490.95,445,471.15,318669
LAXMIMACH,20141118,4332.6,4399,4300,4317.9,5227
LCCINFOTEC,20141118,0.35,0.35,0.35,0.35,6500
LGBBROSLTD,20141118,675,700,672.2,692.1,15190
LGBFORGE,20141118,3.8,4,3.8,3.95,55924
LIBERTSHOE,20141118,275,276.9,272.25,272.7,39950
LICHSGFIN,20141118,422,423.5,415.05,418.75,1689967
LINDEINDIA,20141118,436.75,447,430.25,445,28287
LIQUIDBEES,20141118,1000,1000.01,999.99,999.99,275046
LITL,20141118,6.9,7.2,6.9,7.05,6635196
LLOYDELENG,20141118,145,147.8,141.75,142.7,174252
LML,20141118,9.1,9.1,8.6,8.7,174688
LOGIXMICRO,20141118,22.7,22.9,21.6,22.9,78806
LOKESHMACH,20141118,44.4,47.35,41.5,44.9,50245
LOTUSEYE,20141118,9.65,9.75,8.95,9.05,28328
LOVABLE,20141118,416.4,425,411.1,413.85,313468
LPDC,20141118,4.95,5.15,4.8,5,16177
LT,20141118,1616.6,1650.6,1616.5,1644.6,1347657
LUMAXAUTO,20141118,43.2,43.2,39.35,41.05,3283
LUMAXIND,20141118,388,415,382.85,407,35380
LUMAXTECH,20141118,266.05,271.3,261.25,262.55,19903
LUPIN,20141118,1448,1468.7,1438.7,1447.65,372850
LYKALABS,20141118,27.2,27.2,27.2,27.2,35783
LYPSAGEMS,20141118,69,69.9,67,67.75,26660
M&M,20141118,1251.1,1271.45,1251.1,1264.85,1278186
M&MFIN,20141118,316.5,316.7,308.9,311.45,2243712
M100,20141118,12.78,12.86,12.61,12.8,68896
M50,20141118,81.5,81.5,80.01,80.15,32923
MAANALU,20141118,33.1,36.7,33.1,36.5,224
MADHAV,20141118,41,43.5,41,42.9,13551
MADHUCON,20141118,41.6,44.55,39,44.05,566074
MADRASFERT,20141118,18.1,18.25,17.85,18,41802
MAGMA,20141118,108.8,113.85,107.3,111.9,224413
MAGNUM,20141118,3.8,4.05,3.8,3.8,2251
MAHABANK,20141118,46.5,47.4,45.4,45.6,748624
MAHINDCIE,20141118,228.5,228.5,218.05,219.65,120331
MAHINDUGIN,20141118,558.8,567.65,545.3,548.95,16708
MAHLIFE,20141118,527.1,543,510.1,517.9,37563
MAHSCOOTER,20141118,921,939.95,920.5,929.35,4853
MAHSEAMLES,20141118,318,320,314.15,316.25,87801
MAITHANALL,20141118,224.95,230.65,223.75,230.65,45338
MAKE,20141118,773.65,796.7,760,771.55,125463
MALUPAPER,20141118,12.45,12.45,11.5,11.5,5500
MALWACOTT,20141118,12.8,12.8,12.05,12.05,1200
MANAKSIA,20141118,105.7,106.9,105.2,106.25,32635
MANALIPETC,20141118,17.1,18.5,16.9,18.3,2263849
MANAPPURAM,20141118,34.55,36,34.3,35.8,2625405
MANDHANA,20141118,305,308,290,300.25,49032
MANGALAM,20141118,24,24.5,23.3,24.4,88878
MANGCHEFER,20141118,92.3,92.5,87.15,87.3,96238
MANGLMCEM,20141118,319.8,335.6,319.75,326.45,266036
MANGTIMBER,20141118,14.2,14.55,13.55,13.75,6381
MANINDS,20141118,81.35,81.7,78.15,78.6,291944
MANINFRA,20141118,24.9,25.3,24.8,24.9,72300
MANJEERA,20141118,55.55,55.55,55.55,55.55,20
MANJUSHREE,20141118,438,452,438,443.35,24423
MANUGRAPH,20141118,40.5,42.8,39,39.55,26069
MARALOVER,20141118,22,22.7,20.5,21.65,19769
MARG,20141118,13.75,14.7,13.75,14.7,25177
MARICO,20141118,332,334.75,327.1,328.75,458940
MARKSANS,20141118,60.8,62.2,60.6,60.95,2012477
MARUTI,20141118,3341,3376.75,3324.55,3364.6,276896
MASTEK,20141118,280.9,290.15,280.9,282.5,298982
MAWANASUG,20141118,12.05,14.7,12.05,12.65,131853
MAX,20141118,407,409,402.7,405.5,307671
MAXWELL,20141118,33.5,37.35,33.25,36.8,976652
MAYURUNIQ,20141118,444.5,444.5,428.6,437.75,24814
MBECL,20141118,89.45,89.45,84.5,85.05,78926
MBLINFRA,20141118,379.8,395,365.3,392.65,69510
MCDHOLDING,20141118,31.15,31.2,29.05,30.35,8873
MCDOWELL-N,20141118,2724,2767,2720,2757.85,142748
MCLEODRUSS,20141118,244.3,248,244.3,245.35,301760
MCX,20141118,869.8,884.95,858,865.7,376940
MEGASOFT,20141118,7.85,8,7.3,7.75,19899
MEGH,20141118,29.9,30.15,29.15,29.45,724433
MELSTAR,20141118,9.3,9.3,9.2,9.2,6604
MERCATOR,20141118,30.1,31.05,29.6,30.45,2282240
MERCK,20141118,797,803,792.25,795.7,16978
METKORE,20141118,8.8,9.5,8.5,8.8,4236
MGOLD,20141118,2485,2524.95,2480,2508.05,224
MHRIL,20141118,275.6,279.5,272,276.3,78150
MIC,20141118,4.8,4.8,4.8,4.8,65040
MICROSEC,20141118,80.15,84.95,80.1,84.4,29146
MINDACORP,20141118,689.15,689.15,689.15,689.15,505
MINDAIND,20141118,606,639,592,595.05,34297
MINDTREE,20141118,1141.7,1151.85,1130,1133.5,56485
MIRCELECTR,20141118,9.3,9.3,8.4,8.6,183432
MIRZAINT,20141118,41.7,42.8,41.7,41.85,249398
MMFL,20141118,555,569,544,548.95,136892
MMTC,20141118,66.4,67.95,66.4,66.7,667600
MMWL,20141118,7.75,8,7.6,7.7,96561
MOHITIND,20141118,35.3,37.4,35.25,35.25,20339
MOIL,20141118,310.2,320,310.2,314.45,192382
MONNETISPA,20141118,76.8,82.9,75.5,79.95,376293
MONSANTO,20141118,2885.15,2933,2877,2886.25,13817
MORARJEE,20141118,49.5,50.15,48.9,49.4,5608
MOREPENLAB,20141118,11.85,12.2,11.4,11.5,2440333
MOSERBAER,20141118,9.4,9.9,9.4,9.65,2594353
MOTHERSUMI,20141118,430.15,448.7,430.15,441.1,3781137
MOTILALOFS,20141118,226.05,227.75,216.8,218.95,79642
MOTOGENFIN,20141118,39.8,39.8,37.55,37.55,305
MPHASIS,20141118,400,405,392.45,400.4,74036
MPSLTD,20141118,719.1,732,706,713.9,6163
MRF,20141118,32663,33400,32440,32618,6945
MRO-TEK,20141118,10.95,11.35,10.15,11.25,31638
MRPL,20141118,57.7,58.25,57.2,57.3,250735
MSPL,20141118,15.4,16.8,15.4,16.7,18369
MTEDUCARE,20141118,134.1,134.4,128.25,129.2,170144
MTNL,20141118,28.4,29.55,28.2,29.3,1842792
MUDRA,20141118,12.95,12.95,12.5,12.75,14883
MUKANDENGG,20141118,38.5,39.65,37.95,38.65,20501
MUKANDLTD,20141118,52.3,55.85,52.2,53.6,185160
MUKTAARTS,20141118,30.35,31.5,29.6,30.6,8592
MUNJALAU,20141118,118.8,120,115.05,115.7,50538
MUNJALSHOW,20141118,237.7,240,231.1,233,175409
MURUDCERA,20141118,22.95,23.1,21.5,22.35,25669
MUTHOOTFIN,20141118,193.05,195,192.05,192.9,108827
MVL,20141118,0.9,0.9,0.85,0.85,499245
MYSOREBANK,20141118,546,559.9,546,550.35,16885
N100,20141118,257.5,262.2,256,259.5,4241
NAGAROIL,20141118,4.5,4.65,4.45,4.55,160406
NAGREEKCAP,20141118,22.6,22.6,22,22.5,1087
NAGREEKEXP,20141118,28,28.65,26.55,28.6,1116
NAHARCAP,20141118,86.2,89.75,86.2,88.85,2956
NAHARINDUS,20141118,59.1,61,59.1,60.2,3836
NAHARPOLY,20141118,32.5,34.75,30.7,33.25,24291
NAHARSPING,20141118,102.05,102.3,98.5,99.4,28440
NAKODA,20141118,2.7,2.7,2.65,2.65,155803
NATCOPHARM,20141118,1400,1414.1,1375.6,1382.5,9051
NATHBIOGEN,20141118,141.25,153.05,141.25,153.05,11951
NATIONALUM,20141118,60.25,61.95,60.2,61,1691860
NATNLSTEEL,20141118,23.8,23.8,21.8,22.5,24721
NAUKRI,20141118,952,959,945.1,947.7,35921
NAVINFLUOR,20141118,590,600.9,584,599.8,8649
NAVNETEDUL,20141118,98.1,99.9,97.6,98.35,66803
NBCC,20141118,785,812.55,784.5,794.7,585256
NBVENTURES,20141118,213,215.95,210.5,213.05,14303
NCC,20141118,67.7,71.15,67.6,69,6718898
NCLIND,20141118,45,47.7,44.3,47.05,49625
NCOPPER,20141118,1.95,1.95,1.75,1.8,14800
NDL,20141118,47,47.5,47,47.25,64683
NDTV,20141118,105.1,113.8,105.1,111.35,931404
NECLIFE,20141118,39,39.9,38.1,38.45,388842
NEHAINT,20141118,11.5,11.75,10.95,10.95,11124
NELCAST,20141118,36.85,39.9,35.3,38.05,289367
NELCO,20141118,105.1,107.8,103.6,104.7,224608
NEOCORP,20141118,35.95,36.05,34.25,35.95,167159
NEPCMICON,20141118,3.45,3.5,3.35,3.35,29391
NESCO,20141118,1201,1211,1200,1201.4,3802
NESTLEIND,20141118,6292.2,6344.55,6140,6159.55,26668
NET4,20141118,4.9,5.15,4.65,5,28786
NETWORK18,20141118,56.5,58.5,56.2,56.9,587560
NEULANDLAB,20141118,436.65,451.85,422,432,23784
NEXTMEDIA,20141118,9.95,10.45,9.8,10.45,351300
NEYVELILIG,20141118,87.2,89.3,87.2,88.45,132113
NFL,20141118,39.5,39.7,37.8,38.05,446540
NGCT,20141118,1.35,1.55,1.35,1.55,15640
NHPC,20141118,20.95,21.4,20.85,21.2,6077000
NIBL,20141118,30.3,33,30,31.25,8134
NICCO,20141118,0.65,0.7,0.65,0.7,328
NIFTYBEES,20141118,854,854.85,847.75,851.4,11768
NIITLTD,20141118,51,54.8,50.25,54.2,4203734
NIITTECH,20141118,401.9,403.95,390.5,392.7,38884
NILKAMAL,20141118,322,335.25,322,333.5,163008
NIPPOBATRY,20141118,839,850.4,811,846.8,4149
NITCO,20141118,31.8,31.85,29,29.65,165836
NITESHEST,20141118,12.95,13.3,12.9,13.15,76432
NITINFIRE,20141118,39.95,40.95,39.15,39.35,794464
NITINSPIN,20141118,30,31.7,29.9,30.1,427929
NMDC,20141118,152,154.05,151.2,151.6,2722767
NOCIL,20141118,44.15,44.9,42.5,42.95,2212450
NOIDATOLL,20141118,35.75,37,35.6,35.7,314437
NOL,20141118,48.1,50.95,48,48.05,776
NORBTEAEXP,20141118,6.05,6.35,6,6.05,1546
NRBBEARING,20141118,147.2,147.2,140.5,141.3,127503
NSIL,20141118,820.05,844.95,820.05,825.65,156
NTPC,20141118,146.8,148.6,145.8,146.8,11206181
NUCLEUS,20141118,225.8,229.4,222,227.65,148919
NUTEK,20141118,0.7,0.75,0.65,0.65,178472
OBEROIRLTY,20141118,258,261.9,252.6,255.85,83731
OCL,20141118,303.25,314,303.25,310.1,24807
OFSS,20141118,3305,3314.2,3251.1,3260.05,13579
OIL,20141118,595.95,598.7,585,588.3,171372
OILCOUNTUB,20141118,40.7,41.6,40.2,40.5,36663
OISL,20141118,24.9,24.9,23,23.15,20553
OMAXAUTO,20141118,58.65,65,58.4,63,163330
OMAXE,20141118,130.2,130.8,127.95,128.45,412522
OMKARCHEM,20141118,156.7,156.7,152.75,154.1,102512
OMMETALS,20141118,30,30.9,29.6,30.05,144762
OMNITECH,20141118,11.6,11.6,10.7,10.85,3407
ONELIFECAP,20141118,170.6,172.3,156.35,165.15,119125
ONGC,20141118,397.7,398.2,390,390.65,3230349
ONMOBILE,20141118,53.05,58.05,52.3,58.05,3322779
ONWARDTEC,20141118,58.95,61,56.1,58.2,7912
OPTOCIRCUI,20141118,23.35,23.35,22.55,22.65,1670682
ORBITCORP,20141118,17,17.45,17,17.15,342737
ORBTEXP,20141118,410,414.8,387,398.2,58066
ORCHIDCHEM,20141118,75.95,76.7,74.45,74.7,634491
ORIENTABRA,20141118,23.45,23.45,22.2,22.65,38532
ORIENTALTL,20141118,2.4,2.4,2.4,2.4,1600
ORIENTBANK,20141118,295.25,298.5,289.15,290.6,1676079
ORIENTBELL,20141118,94,101.55,92.1,99.65,14576
ORIENTCEM,20141118,145.6,145.6,141.1,142.85,47558
ORIENTHOT,20141118,23.2,23.65,22.5,23,6534
ORIENTLTD,20141118,105,105,99.1,100.35,1313
ORIENTPPR,20141118,29.3,33,29.15,32.1,371889
ORIENTREF,20141118,98.85,101,97,97.4,38625
ORISSAMINE,20141118,3350,3538,3350,3396.6,7920
OSWALMIN,20141118,18.75,20.6,18.75,19.05,353
OUDHSUG,20141118,22.7,25.45,22.7,24.85,35742
PAEL,20141118,9.95,10.8,9.3,10.55,1787
PAGEIND,20141118,9631.9,9704.35,9538,9634.7,3438
PALRED,20141118,19.9,21,19.9,20.6,52805
PANACEABIO,20141118,157,160.9,157,158.65,23523
PANAMAPET,20141118,56,58.8,54.4,56.85,6335
PANASONIC,20141118,263.5,264.8,261.1,262.8,3193
PANCARBON,20141118,264,267.95,251.3,259.6,5632
PANCHSHEEL,20141118,29.4,34,27.5,30.3,7786
PANORAMUNI,20141118,12.4,12.95,12,12.5,12621
PAPERPROD,20141118,185.75,185.75,178.6,179.5,65669
PARABDRUGS,20141118,11.85,12,10.6,10.9,128219
PARACABLES,20141118,2.35,2.4,2.2,2.2,38336
PARAPRINT,20141118,0.8,0.8,0.8,0.8,1005
PARASPETRO,20141118,0.35,0.4,0.3,0.35,9787
PARRYSUGAR,20141118,22.45,23.55,21.55,23.4,1126
PARSVNATH,20141118,19.3,19.7,19.15,19.2,247065
PATELENG,20141118,107.4,115.3,107,113.7,621466
PATINTLOG,20141118,133.35,133.35,126.4,133.35,1168187
PATSPINLTD,20141118,9,9.5,7.65,8.75,7128
PBAINFRA,20141118,20.5,21.7,20.45,21.5,5163
PCJEWELLER,20141118,252.1,252.9,242,244.45,254503
PDPL,20141118,27.9,27.9,26.3,26.4,22993
PDSMFL,20141118,126,144.4,126,135.5,8361
PDUMJEPULP,20141118,16.25,16.65,15.55,16.3,13446
PEARLPOLY,20141118,15.25,15.4,15.05,15.4,5590
PEL,20141118,820.15,829.9,806.6,812.5,669909
PENIND,20141118,61.05,61.2,59,59.45,1036178
PENINLAND,20141118,32.55,35.2,32.55,34.35,366959
PERSISTENT,20141118,1290,1303,1275,1294.15,21186
PETRONENGG,20141118,152,166.2,150,166.2,15172
PETRONET,20141118,197.2,199.3,195.45,196.3,298926
PFC,20141118,303.7,309.3,298.3,304.75,4052852
PFIZER,20141118,1665.95,1688.75,1651.5,1670.3,19447
PFOCUS,20141118,49,49.1,48.8,48.9,162587
PFRL,20141118,119,121.5,119,121,8040
PFS,20141118,55.6,59,55.5,58.35,5729989
PGEL,20141118,93.2,106.6,93.2,98.9,168224
PGHH,20141118,5729.05,5800,5562.35,5714.55,2596
PGIL,20141118,225,230.7,225,230.15,5592
PHILIPCARB,20141118,142.95,146.9,137.1,138.95,1160301
PHOENIXLL,20141118,127,129.5,126.2,126.55,32195
PHOENIXLTD,20141118,387.1,387.1,375,379.25,5207
PIDILITIND,20141118,436.65,441.95,427.1,430,1172027
PIIND,20141118,435,443.9,422.55,425.55,131606
PILANIINV,20141118,1498,1498,1415,1472,1656
PILIND,20141118,22.15,22.5,21,21.4,56559
PIONDIST,20141118,38.5,38.5,37.15,37.15,450
PIONEEREMB,20141118,23.25,23.25,22.5,23.25,47924
PIPAVAVDOC,20141118,36.4,37.45,35.25,37.25,1738271
PIRPHYTO,20141118,34.95,36.8,34.7,35.55,5782
PITTILAM,20141118,55.65,59.5,55.5,55.7,7742
PLASTIBLEN,20141118,293.75,304.9,292.3,299.35,52505
PLETHICO,20141118,40.85,40.85,39.8,39.95,34196
PNB,20141118,970,996,970,983.45,1748500
PNBGILTS,20141118,26.9,28.25,26.9,27.9,783463
PNC,20141118,17,18,16.35,17.4,1588
POCHIRAJU,20141118,42.35,43.1,40,40.75,104482
POLARIS,20141118,202,207,201,202.4,603372
POLYMED,20141118,896,901,882.1,892.3,6832
POLYPLEX,20141118,237,242,235.05,238.35,93708
PONDYOXIDE,20141118,50,54.95,50,53.35,66786
PONNIERODE,20141118,164.5,168,160.05,161.35,438
POWERGRID,20141118,146.95,149.8,146,148.35,3642427
PPAP,20141118,125.95,130.1,123.6,124.85,11953
PRADIP,20141118,2.35,2.35,2.15,2.3,112055
PRAENG,20141118,9.05,9.65,9.05,9.3,18422
PRAJIND,20141118,74,78.6,73.8,76.95,6127272
PRAKASH,20141118,58.3,60,58.1,58.85,399067
PRAKASHCON,20141118,2.8,2.8,2.65,2.65,79474
PRAKASHSTL,20141118,154.15,169,153,160.25,29215
PRATIBHA,20141118,57.8,58.5,55.8,56.65,399321
PRECOT,20141118,67.1,68.9,67.1,68,2020
PRECWIRE,20141118,132.2,132.2,127.1,128.15,13721
PREMIER,20141118,63.05,63.9,62,62.25,11955
PRESSMN,20141118,22.85,23.45,21.65,22,18676
PRESTIGE,20141118,246.8,253.4,246,249.7,147528
PRICOL,20141118,47.9,50.5,47.25,49,584855
PRIMESECU,20141118,7.2,7.2,6.1,6.6,44112
PRISMCEM,20141118,76.85,77.45,75.8,76.05,285784
PRITHVI,20141118,3.85,4,3.8,3.8,305888
PRITHVISOF,20141118,24,24,23,24,1362
PROVOGE,20141118,7.05,7.05,6.75,6.8,362107
PROZONINTU,20141118,18.6,19.8,18,18.15,19600
PSB,20141118,63,65.25,62.8,64.1,637006
PSL,20141118,17.75,18.4,17.5,17.9,141556
PSUBNKBEES,20141118,434.95,445,434.27,439.34,2218
PTC,20141118,101,104.85,100.5,102.7,7400604
PTL,20141118,42.85,44,41.85,42.85,21953
PUNJABCHEM,20141118,94,99,92.05,93.8,10082
PUNJLLOYD,20141118,39.75,41.4,39.75,40.25,3541154
PURVA,20141118,99.85,99.85,98,98.45,73263
PVP,20141118,8.9,9.25,8.8,9.05,203108
PVR,20141118,726.7,737.75,716.45,722.9,15266
QGOLDHALF,20141118,1231.8,1240,1225.05,1236.85,513
QNIFTY,20141118,844,883.2,844,883.2,22
RADAAN,20141118,1.1,1.1,1.1,1.1,1
RADICO,20141118,83.4,84.95,81.8,81.95,188754
RAIN,20141118,51.3,51.5,50.4,50.7,510581
RAINBOWPAP,20141118,77.25,77.5,75.9,76.25,92649
RAIREKMOH,20141118,130.3,138.8,128.7,138.4,13094
RAJESHEXPO,20141118,167,172.95,164.05,166.5,271866
RAJOIL,20141118,1.7,1.7,1.6,1.65,18329
RAJPALAYAM,20141118,339,389.9,330.05,338.65,1131
RAJRAYON,20141118,0.5,0.6,0.5,0.6,73362
RAJSREESUG,20141118,28,29.5,27.6,28.5,21373
RAJTV,20141118,121.55,123.5,120.4,122.1,393048
RAJVIR,20141118,74,74,69.1,70,1167
RALLIS,20141118,223.6,233,223.6,228.6,244101
RAMANEWS,20141118,8.15,8.2,7.8,8.05,18581
RAMCOCEM,20141118,351.15,359.65,349.25,354.2,49927
RAMCOIND,20141118,84.85,91.1,84.65,88.6,539385
RAMCOSYS,20141118,425,428,422,422.5,9644
RAMKY,20141118,56.35,56.9,55.1,55.8,32465
RAMSARUP,20141118,2.3,2.3,2.2,2.3,618
RANASUG,20141118,3.45,3.95,3.35,3.85,714053
RANBAXY,20141118,642,650.9,626.85,629.05,858345
RANEENGINE,20141118,520,595,520,586.75,1390
RANEHOLDIN,20141118,573.2,582.5,571,574.9,3748
RANKLIN,20141118,2.5,2.5,2.3,2.35,3990
RASOYPR,20141118,4.4,4.4,4.4,4.4,599615
RATNAMANI,20141118,592,605.25,591.6,599.35,15087
RAYMOND,20141118,461.1,474,461.1,470.4,300465
RBL,20141118,302.65,302.65,291.75,295.15,4420
RCF,20141118,72.35,72.95,70.85,71.3,2148715
RCOM,20141118,105.75,120.8,105.2,115.15,21926556
RECLTD,20141118,337.9,344.8,328.05,336.7,5643990
REDINGTON,20141118,104.35,115,102.05,110.05,6961148
REFEX,20141118,6.05,6.05,5.75,5.9,3810
REIAGROLTD,20141118,2.4,2.4,2.3,2.35,1609186
REISIXTEN,20141118,0.4,0.4,0.35,0.4,9001
RELAXO,20141118,527.9,528.1,515.7,521.1,5756
RELBANK,20141118,1900,1905,1875.01,1900,28
RELCAPITAL,20141118,505,528.6,504.35,523.9,7516048
RELCNX100,20141118,90,90,84,84.9,1116
RELCONS,20141118,38,38,34,34.45,2170
RELDIVOPP,20141118,23,23,21.01,22.6,2210
RELGOLD,20141118,2361.05,2371,2355.5,2369.4,1769
RELGRNIFTY,20141118,801,802.05,801,802,54
RELIANCE,20141118,985.45,997.7,985.2,988.65,3065433
RELIGARE,20141118,330,338.4,325,327.9,53840
RELIGAREGO,20141118,2480,2509.9,2479.85,2509.9,34
RELINFRA,20141118,639,662.35,639,657.25,3644009
RELNIFTY,20141118,86.55,86.55,86.5,86.5,36
RENUKA,20141118,18.6,19.75,18.6,19.4,19661560
REPCOHOME,20141118,574,579.9,564.05,568,117110
REPRO,20141118,230.25,239.3,230.25,231.7,6268
RESPONIND,20141118,99.9,99.95,96.5,98.05,64831
REVATHI,20141118,371.05,389.95,370,381.2,1456
RICOAUTO,20141118,43.8,44.35,42.45,43,877148
RIIL,20141118,527.25,562.8,527.25,543.65,764705
RJL,20141118,63.7,64.95,61.95,62.85,9559
RKDL,20141118,6.1,6.2,6,6,1964
RKFORGE,20141118,314.05,317,296.15,309.3,30826
RMCL,20141118,36,36,32.85,33.65,153594
RML,20141118,468.5,475,454.95,457.45,1628
RMMIL,20141118,1.75,1.75,1.6,1.6,52937
ROHITFERRO,20141118,9.75,9.75,8.2,9,192420
ROHLTD,20141118,42,47.5,42,43,20508
ROLTA,20141118,114.7,116.55,113.3,113.7,1097070
ROSSELLIND,20141118,68.15,70.9,67.55,68.8,2820
RPGLIFE,20141118,93.25,96.8,90.9,92.05,23026
RPOWER,20141118,73.5,75.8,73.2,75.2,13133231
RPPINFRA,20141118,144,147.5,141.9,144,49842
RSSOFTWARE,20141118,612.15,627,607,608.7,148673
RSWM,20141118,191,194.8,191,193.35,11093
RSYSTEMS,20141118,72.25,74.8,69.35,70.1,152694
RUBYMILLS,20141118,296.4,300,292.4,299.4,3474
RUCHINFRA,20141118,12.1,12.45,12.1,12.2,4872
RUCHIRA,20141118,24.4,25.85,23.05,25.6,39198
RUCHISOYA,20141118,39.6,40.8,39.55,39.9,226928
RUPA,20141118,234,238,230.4,232.4,5832
RUSHIL,20141118,50.15,53.2,48.5,51.9,85462
SABERORGAN,20141118,189.4,189.4,187,188.15,7310
SABTN,20141118,150.05,160,145.55,155,20892
SADBHAV,20141118,249.25,253.9,248,248.9,89103
SAGCEM,20141118,320,323.8,309.1,315.8,2735
SAHPETRO,20141118,26.05,31.95,26.05,31.95,562370
SAIL,20141118,85,89.1,84.95,87.35,5166214
SAKHTISUG,20141118,19.35,20.95,18.85,20.05,402469
SAKSOFT,20141118,133,144.8,132.05,137.85,1325
SAKTHIFIN,20141118,20.3,20.6,20,20.45,14192
SAKUMA,20141118,22,23.4,21.25,21.5,5100
SALONACOT,20141118,27.5,32.25,25,28.2,1459
SALORAINTL,20141118,50,50,38.55,41,2212
SALSTEEL,20141118,2.85,2.85,2.7,2.8,10883
SAMBANDAM,20141118,78.05,78.05,78.05,78.05,1
SAMTEL,20141118,2.05,2.15,2.05,2.05,5400
SANDESH,20141118,529.1,564.95,511.95,549.45,21284
SANGAMIND,20141118,83.5,83.5,81,81.85,36727
SANGHIIND,20141118,49.7,51.85,49.7,50.25,214689
SANGHVIFOR,20141118,38,40.6,37.3,39.5,8718
SANGHVIMOV,20141118,170.6,174.95,161.55,170.05,20586
SANOFI,20141118,3463.6,3548.95,3420,3440.05,9534
SANWARIA,20141118,8.6,8.6,8.25,8.45,79842
SARDAEN,20141118,219.85,219.85,213,214.1,20577
SAREGAMA,20141118,169,173.45,168.95,169.55,7668
SARLAPOLY,20141118,444.5,444.5,425.05,430.05,9395
SASKEN,20141118,251.05,263.3,251.05,260.35,198183
SATHAISPAT,20141118,45,45,42.15,42.75,1255
SAVERA,20141118,44,51,44,47.25,13261
SBBJ,20141118,553,562.5,546,547.05,81664
SBIGETS,20141118,2484.95,2500,2471,2494.35,4112
SBIN,20141118,2956.95,2979,2924.1,2945.75,3289839
SBT,20141118,468,474.9,463,465.75,43874
SCHNEIDER,20141118,151.95,159.8,149.15,153.1,239054
SCI,20141118,65.85,66.35,64.25,64.55,928142
SDBL,20141118,218.55,219.5,216.05,216.8,22559
SEAMECLTD,20141118,117.4,126.95,117.4,122.85,189937
SEINV,20141118,302.05,305.9,294,295.35,12952
SELAN,20141118,435.95,444.4,428,428.75,40395
SELMCL,20141118,4.05,4.3,3.85,4,477084
SEPOWER,20141118,6.9,6.9,5.75,5.95,19316
SERVALL,20141118,3.25,3.55,3.25,3.55,940
SESHAPAPER,20141118,231,231,222.1,222.95,274
SEZAL,20141118,5.15,5.5,5.05,5.5,2345
SFCL,20141118,77.25,82.9,77.25,81.55,18377
SGFL,20141118,2.4,2.4,2.4,2.4,2800
SGJHL,20141118,25.65,26.45,25.2,25.5,47236
SGL,20141118,1.8,1.8,1.8,1.8,200
SHAKTIPUMP,20141118,181.5,204.9,168,196.5,1229169
SHALPAINTS,20141118,158.5,160,154.6,155.95,110930
SHANTIGEAR,20141118,124.45,136,121,133.6,364940
SHARDACROP,20141118,296.2,309.4,295,296.8,805925
SHARIABEES,20141118,194.9,199,194.9,199,51
SHARONBIO,20141118,63,64,59.5,60.15,786681
SHASUNPHAR,20141118,210,214.95,210,213.6,234021
SHEMAROO,20141118,174,195.9,173.8,186.15,714880
SHILPAMED,20141118,554.1,560,546.15,556.55,5892
SHILPI,20141118,50.2,55.4,50.2,51.75,492178
SHIRPUR-G,20141118,93,94.5,87,88.1,13185
SHIV-VANI,20141118,10.5,10.5,10.1,10.3,147778
SHIVAMAUTO,20141118,74.75,80,73.05,78.7,291398
SHIVTEX,20141118,35.4,35.95,35,35,8916
SHLAKSHMI,20141118,4.45,4.5,4.25,4.45,7868
SHOPERSTOP,20141118,510,518,490.1,492.55,71155
SHREECEM,20141118,9162.7,9272.25,9162.7,9231.15,4426
SHREERAMA,20141118,6.4,6.6,6.4,6.55,14878
SHRENUJ,20141118,54.15,55,53.6,53.85,53684
SHREYANIND,20141118,35.95,35.95,32,32,200
SHREYAS,20141118,121.9,121.9,121.9,121.9,4723
SHRIASTER,20141118,7.8,7.8,7.2,7.55,1279
SHRIRAMCIT,20141118,1714.85,1760.05,1700,1758.15,12132
SHRIRAMEPC,20141118,39.15,46.95,37.2,45.7,903670
SHYAMTEL,20141118,34.5,36,33.05,33.2,9114
SICAGEN,20141118,15.85,15.95,15,15.25,39219
SICAL,20141118,176.5,176.5,176.5,176.5,21676
SIEMENS,20141118,918.05,942.75,917,933.8,533909
SIGNETIND,20141118,147.8,149.5,140,143,27554
SIL,20141118,16.7,17.35,16.7,17.35,1550
SILINV,20141118,80,80,78.5,78.5,1351
SIMBHSUGAR,20141118,14.5,16.9,14.5,16.9,39645
SIMPLEX,20141118,53,53.95,49.85,51.1,9623
SIMPLEXCAS,20141118,42.25,42.25,40.65,40.65,100
SIMPLEXINF,20141118,314.9,338.65,303.2,331.45,283259
SINTEX,20141118,95.85,97.2,95,95.4,3665581
SIRPAPER,20141118,16.4,17.4,16.35,17.15,7679
SITASHREE,20141118,10.25,10.25,10.05,10.05,2001
SITICABLE,20141118,27.9,29.3,27.3,28.4,1744217
SIYSIL,20141118,835,835,800.05,814.45,6377
SJVN,20141118,24.2,24.5,24.15,24.3,678437
SKFINDIA,20141118,1366.05,1375,1325.1,1343.7,13661
SKIL,20141118,32.95,32.95,31.25,32.2,99199
SKMEGGPROD,20141118,131.9,131.9,119.4,119.4,130246
SKSMICRO,20141118,361.3,366.4,357.1,358.65,916580
SKUMARSYNF,20141118,4.45,4.55,4.4,4.45,441769
SMARTLINK,20141118,77,79.95,76.25,78.4,63829
SMLISUZU,20141118,958.3,960,920.2,924,19519
SMPL,20141118,4.3,4.35,4.25,4.25,433049
SMSPHARMA,20141118,447.25,455.85,440.7,444.8,10417
SNOWMAN,20141118,124.95,134.65,121.85,129.85,11017082
SOBHA,20141118,481.85,481.85,460.25,467.6,175297
SOLARINDS,20141118,2600.3,2675,2600.3,2639.95,2649
SOMANYCERA,20141118,319.85,336,314.15,330.45,37161
SOMATEX,20141118,3.7,4.25,3.7,3.85,2381
SONASTEER,20141118,57.45,57.7,55.5,55.9,294197
SONATSOFTW,20141118,142.55,147,140,145.25,292456
SOTL,20141118,692,709,681,694.15,3948
SOUISPAT,20141118,0.25,0.3,0.25,0.3,9741461
SOUTHBANK,20141118,27.2,27.85,26.9,27.05,2864508
SPARC,20141118,190.15,195.85,190.15,193.65,303465
SPECIALITY,20141118,190,194.25,184.1,189.4,46119
SPENTEX,20141118,5.3,5.85,5.15,5.25,20583
SPIC,20141118,25.5,27.85,25.15,25.8,2313275
SPICEMOBI,20141118,27.5,27.9,25.8,26.2,41511
SPLIL,20141118,9.8,10,9.15,9.65,3753
SPMLINFRA,20141118,81.5,83,79,80.45,6924
SPYL,20141118,1.7,1.7,1.6,1.65,23582
SQSBFSI,20141118,602.35,608.4,597,600.65,5874
SREEL,20141118,255,255,255,255,75
SREINFRA,20141118,44.6,46.7,44.3,45.7,861774
SRF,20141118,847.2,849.9,825,829.1,138844
SRGINFOTEC,20141118,0.35,0.4,0.35,0.35,7333
SRHHYPOLTD,20141118,54.2,56.2,54.05,55.75,5016
SRSLTD,20141118,26.55,28.35,26.1,26.4,355928
SRTRANSFIN,20141118,1056,1064.8,1040,1049.25,711556
SSLT,20141118,236.45,248.75,236.45,246.95,5616842
SSWL,20141118,285.15,289.6,285,285.6,5870
STAR,20141118,715,732.5,715,726.45,314582
STARPAPER,20141118,15.1,17.75,15.1,17.65,210339
STCINDIA,20141118,201.5,205.9,201.4,201.95,91095
STEL,20141118,31,32,29.55,30.8,28600
STERLINBIO,20141118,8.45,8.45,7.5,7.7,889321
STERTOOLS,20141118,361,392,361,381.9,7580
STINDIA,20141118,7.05,7.05,7.05,7.05,100
STOREONE,20141118,43.3,43.9,41.8,43.3,17101
STRTECH,20141118,78.85,79.2,75.3,76.3,1676368
STYABS,20141118,658.7,658.7,635,641.6,27512
SUBEX,20141118,13.9,15.3,13.35,14.6,5545063
SUBROS,20141118,79.5,81.5,77.65,79.5,1098242
SUDAR,20141118,48.5,51.7,44.15,48.95,351056
SUDARSCHEM,20141118,114.3,120.7,112,113.9,900327
SUJANATWR,20141118,18.2,18.45,18.1,18.1,49255
SUJANAUNI,20141118,2.5,2.7,2.45,2.65,287540
SUMEETINDS,20141118,14.5,14.5,13.95,14.25,35182
SUMMITSEC,20141118,280.35,289.4,280.35,285,4133
SUNCLAYLTD,20141118,1623.95,1650,1601,1633.85,2416
SUNDARAM,20141118,1.85,1.85,1.85,1.85,11596
SUNDARMFIN,20141118,1268.8,1282.95,1250.3,1269.7,15474
SUNDRMBRAK,20141118,290.05,332.9,276.95,324.05,15766
SUNDRMFAST,20141118,195.6,197,191.5,192.95,192646
SUNFLAG,20141118,28.05,28.35,27.75,27.8,52792
SUNILHITEC,20141118,188,188.05,177.35,178.25,75468
SUNPHARMA,20141118,882.9,896.9,865,866.9,2217575
SUNTECK,20141118,301,307,296,299.75,56967
SUNTV,20141118,324,324,315.25,319.95,675520
SUPER,20141118,314,320,298,308,318
SUPERHOUSE,20141118,264.9,264.9,243.75,251.95,11581
SUPERSPIN,20141118,6.75,7,6.75,6.8,12280
SUPPETRO,20141118,76,76.95,74.7,75.35,36184
SUPRAJIT,20141118,125.9,130,123.3,126.25,103777
SUPREMEIND,20141118,593.9,627,592.05,620.65,169366
SUPREMEINF,20141118,260.05,267,244,261.45,72443
SUPREMETEX,20141118,23.9,25,23.9,24.5,229902
SURANACORP,20141118,15.4,15.45,14.2,14.2,595
SURANAIND,20141118,62.95,62.95,62.95,62.95,10
SURANAT&P,20141118,46.9,46.9,35.9,39.45,131033
SURANAVEL,20141118,99,100,79.2,92.3,202020
SURYAJYOTI,20141118,9.3,9.9,9,9.85,7150
SURYALAXMI,20141118,111.3,114.7,106.6,109.05,6938
SURYAROSNI,20141118,91.05,95.2,91.05,93.8,77727
SUTLEJTEX,20141118,335.5,344.35,335.5,340.15,3457
SUVEN,20141118,190,207.3,190,203.95,1860277
SUZLON,20141118,15.25,15.65,14.6,14.85,25757575
SWANENERGY,20141118,55.7,56,55,55.15,369912
SWARAJENG,20141118,957.5,965,949,957.45,2765
SWELECTES,20141118,429.9,463.5,429,459.65,35025
SYMPHONY,20141118,2040.15,2134.4,2010,2080.7,68277
SYNCOM,20141118,7.75,8,7.3,7.95,188749
SYNDIBANK,20141118,128.05,131.05,127.6,130,2454972
TAINWALCHM,20141118,35,35.45,32,32.35,12301
TAJGVK,20141118,91.5,96,91.5,94.5,37824
TAKE,20141118,40,40.5,39.1,39.4,28037
TALBROAUTO,20141118,110.2,118.2,107,115.95,256962
TALWALKARS,20141118,245.75,251.7,239.75,248,273347
TANFACIND,20141118,15.9,15.9,15.2,15.2,1000
TANLA,20141118,16.15,16.6,15.6,16,121442
TANTIACONS,20141118,24.3,24.4,22.2,22.7,10940
TARAJEWELS,20141118,94,95.5,91.2,91.95,8729
TARAPUR,20141118,7.85,7.95,7.3,7.45,8489
TARMAT,20141118,27,31,26.65,29.2,3536
TATACHEM,20141118,426,434,423.65,430.75,972365
TATACOFFEE,20141118,974,988,969.8,975.65,198358
TATACOMM,20141118,444,454.1,436.7,444.95,779048
TATAELXSI,20141118,605.2,622,605.2,610.25,258603
TATAGLOBAL,20141118,160.5,161.35,158.6,159.4,1709932
TATAINVEST,20141118,565,578.55,565,568.55,24277
TATAMETALI,20141118,155.85,158.8,155.1,155.65,331171
TATAMOTORS,20141118,548.65,550.7,540.5,541.6,4499757
TATAMTRDVR,20141118,338.2,341,331.25,332.8,2062672
TATAPOWER,20141118,89,89.75,88.3,88.9,2659512
TATASPONGE,20141118,694.9,709,690,692.2,298510
TATASTEEL,20141118,480,489.2,476.75,486.4,3986434
TBZ,20141118,160,161.45,156.05,157.6,89339
TCI,20141118,293.45,299,276,279.85,765567
TCIDEVELOP,20141118,288,289.9,280,280.1,283
TCIFINANCE,20141118,50.8,53.35,50,53.35,217798
TCS,20141118,2620,2626.65,2579.75,2585.85,733513
TDPOWERSYS,20141118,447,461.95,438,446.75,145998
TECHIN,20141118,6.95,7.5,6.95,7.35,7786
TECHM,20141118,2608.45,2614.95,2572.3,2596.45,386870
TECHNO,20141118,325.75,328,321.95,324.5,19780
TECHNOFAB,20141118,145,145,133.2,135.05,12072
TECPRO,20141118,20.65,20.65,18.75,18.75,58752
TEXINFRA,20141118,47.7,48,46.65,47.3,170718
TEXMOPIPES,20141118,15.6,18.9,15.55,18.9,1623265
TEXRAIL,20141118,113.95,116.8,113.5,115.4,2625830
TFCILTD,20141118,47.85,57,47.05,56.65,3059146
TFL,20141118,6.5,6.5,6.5,6.5,420
TGBHOTELS,20141118,55.7,58.25,54.4,56.5,641
THANGAMAYL,20141118,189,191.9,181,189,9513
THEBYKE,20141118,160.4,160.9,158.95,159.7,136240
THEMISMED,20141118,153,157.25,153,153,673
THERMAX,20141118,1069,1073,1059,1068.15,31076
THIRUSUGAR,20141118,48.35,49.9,47.05,48.55,10981
THOMASCOOK,20141118,185.65,185.9,182.75,184,269247
THOMASCOTT,20141118,9.6,10.25,9.6,10.25,546
TI,20141118,30.7,31.5,29.15,29.65,1227550
TIDEWATER,20141118,15866,16435,15866,16235.3,2039
TIIL,20141118,193.65,193.65,182.1,186.5,18882
TIJARIA,20141118,3.25,3.25,3.25,3.25,1130
TIL,20141118,417.75,424.8,405.5,412.6,32982
TIMBOR,20141118,7.2,7.3,6.45,7.05,48408
TIMETECHNO,20141118,49.2,53.1,49.2,51.4,885910
TIMKEN,20141118,453.8,459.9,445,453.65,252884
TINPLATE,20141118,73.35,73.65,72.2,72.35,140422
TIPSINDLTD,20141118,81,83.5,76.5,78.05,351015
TIRUMALCHM,20141118,105.65,107.75,103,104.25,25032
TITAN,20141118,376.15,377,371.6,373.45,1051506
TNPETRO,20141118,12.85,13.2,12.7,12.8,90990
TNPL,20141118,141.45,142,139.5,140.15,52691
TODAYS,20141118,2.95,2.95,2.55,2.55,1016
TOKYOPLAST,20141118,39,44.55,39,44.55,24687
TORNTPHARM,20141118,969.95,1025.7,964.95,994.65,131856
TORNTPOWER,20141118,158,168.75,157.8,163.35,1588823
TREEHOUSE,20141118,444.7,464,444.7,447.65,81260
TRENT,20141118,1520,1538.95,1481.1,1484.9,17266
TRF,20141118,420,428.5,409,417.95,97972
TRICOM,20141118,1.35,1.35,1.35,1.35,210
TRIDENT,20141118,28.5,30,28.2,29.1,525703
TRIGYN,20141118,47.35,47.75,44,44.85,118265
TRIL,20141118,182.55,187.85,176,185.5,25122
TRITURBINE,20141118,113.75,114.25,108.15,110.05,188129
TRIVENI,20141118,28.05,30.75,28.05,29.95,1638578
TTKHEALTH,20141118,829.65,836.25,808.05,810.9,8799
TTKPRESTIG,20141118,3789,3868.75,3780,3797.95,13829
TTL,20141118,44.1,46.45,44.1,45.9,75723
TTML,20141118,9.15,9.7,9.05,9.4,3189866
TUBEINVEST,20141118,335.4,351.35,335.35,343,139391
TULSI,20141118,5,5.25,4.9,5.05,17839
TV18BRDCST,20141118,29.5,29.65,29.2,29.55,2610062
TVSELECT,20141118,48,48.5,44.65,46.15,44694
TVSMOTOR,20141118,237,244.55,236.7,242.1,3083319
TVSSRICHAK,20141118,1748.9,1790,1725.8,1734.85,36391
TVTODAY,20141118,194.65,202,192,195.35,764711
TWILITAKA,20141118,4.25,4.45,4.25,4.35,16193
TWL,20141118,291,301.7,291,297.65,195640
UBHOLDINGS,20141118,24.1,25.3,24.1,24.75,264613
UBL,20141118,702.7,719.5,701,708.7,188146
UCALFUEL,20141118,131,140.8,130.1,136.6,421175
UCOBANK,20141118,87.95,89.35,87.2,87.75,2751862
UFLEX,20141118,165.5,167,162.55,163.15,188601
UGARSUGAR,20141118,10,10.7,10,10.6,38538
UJAAS,20141118,19.8,21.4,19.1,20.9,1659508
ULTRACEMCO,20141118,2573,2581.65,2521,2530.1,396046
UMESLTD,20141118,3.9,4.3,3.7,4.3,8438
UNICHEMLAB,20141118,220,235,220,233.2,214362
UNIENTER,20141118,29.4,29.9,28.3,28.5,1955
UNIONBANK,20141118,222.5,225.9,221.4,223.45,3776010
UNIPLY,20141118,7.45,7.9,7.45,7.9,2650
UNITECH,20141118,20.8,21.15,20.35,20.55,38685348
UNITEDBNK,20141118,43.1,44.7,43.1,43.9,736248
UNITEDTEA,20141118,211.65,211.65,211,211.35,150
UNITY,20141118,23.5,24.55,23.35,24.3,167278
UNIVCABLES,20141118,49.1,53,49.1,51,3837
UPERGANGES,20141118,42.85,48.75,42.85,46.5,10458
UPL,20141118,359.3,365,353.25,359.45,834721
USHAMART,20141118,32.5,32.85,31.6,31.8,146752
USHERAGRO,20141118,60.95,61.75,58,59.25,260302
UTTAMSTL,20141118,71.35,72.75,71.1,71.45,75692
UTTAMSUGAR,20141118,18.45,19.5,18,18.6,22545
UTTAMVALUE,20141118,7.35,7.45,7.1,7.3,43632
V2RETAIL,20141118,46.05,46.05,45,46.05,173209
VADILALIND,20141118,225.65,270.8,222,270.8,317677
VAIBHAVGBL,20141118,749.9,749.9,656,676.75,129214
VAKRANGEE,20141118,135.5,136.9,132.4,135.2,315106
VALECHAENG,20141118,62.4,63.6,62.3,62.65,15254
VALUEIND,20141118,12,12.5,12,12.05,4520
VARDHACRLC,20141118,23.2,26.8,23.2,26.2,576660
VARDMNPOLY,20141118,47.9,49.9,47.3,48.45,4420
VARUNSHIP,20141118,7.2,7.35,7.15,7.25,194812
VASCONEQ,20141118,27.5,27.5,27.25,27.25,135
VASWANI,20141118,4,4,3.5,3.6,7833
VENKEYS,20141118,466,472.6,458,458.75,22381
VENUSREM,20141118,243.55,249,243.5,245.05,117623
VESUVIUS,20141118,698.9,712,691,693.65,1619
VGUARD,20141118,986.8,999,975.25,985.05,70228
VHL,20141118,711,714,711,714,22
VICEROY,20141118,20.2,20.45,19.85,20.05,134572
VIDEOIND,20141118,164.2,166.6,163.3,165.25,136887
VIJAYABANK,20141118,50.1,51.3,50.1,51,973548
VIJSHAN,20141118,12.7,13.25,12.7,12.85,10517
VIKASGLOB,20141118,6.65,6.7,6.3,6.5,618386
VIMALOIL,20141118,215.05,215.95,211,214.6,24941
VIMTALABS,20141118,84.5,87,83,83.35,62886
VINATIORGA,20141118,427.5,433.05,414.85,419.35,24434
VINDHYATEL,20141118,498.45,521.8,496.6,517,1528
VINYLINDIA,20141118,68.3,68.85,66.25,68.85,48331
VIPIND,20141118,106.8,110,106.8,108.5,295295
VIPUL,20141118,41.1,41.1,39.3,39.55,66952
VISAKAIND,20141118,121,126,120,124.75,28244
VISASTEEL,20141118,19.25,19.75,18.8,19.1,15403
VISESHINFO,20141118,0.1,0.15,0.1,0.15,1608099
VIVIDHA,20141118,682.5,682.5,675,675.3,12418
VIVIMEDLAB,20141118,370.95,381,321.15,374.2,62631
VKSPL,20141118,0.3,0.3,0.25,0.25,2330925
VLSFINANCE,20141118,29.2,30,28.5,28.75,29395
VMART,20141118,542.75,544.95,526.55,540.1,16909
VOLTAMP,20141118,681,699,677.5,681.85,5319
VOLTAS,20141118,280,280.9,270.75,272.3,2312858
VSSL,20141118,31,33.5,31,33.05,8259
VSTIND,20141118,1826,1868,1826,1851.3,12683
VSTTILLERS,20141118,1446.35,1469,1440.2,1458.75,13450
VTL,20141118,425,438,420.1,424.25,96633
VTMLTD,20141118,23.4,23.4,22.25,22.8,7027
VTXIND,20141118,3.8,3.8,3.8,3.8,1126
WABAG,20141118,1582.95,1635,1577.7,1595.4,39251
WABCOINDIA,20141118,4291.9,4442.35,4184.95,4360.45,7408
WALCHANNAG,20141118,143.3,146.6,137.9,139.1,154043
WANBURY,20141118,45,46.75,45,46.5,6033
WEBELSOLAR,20141118,19.3,19.3,18.7,18.7,6305
WEIZFOREX,20141118,221,262,221,245.85,15644
WEIZMANIND,20141118,10.25,11.5,10,11.5,150
WELCORP,20141118,74,77.75,73.5,76.4,618392
WELENTRP,20141118,352.2,352.2,320.6,352.2,102389
WELINV,20141118,32.7,35.7,32.7,34.55,203
WELPROJ,20141118,39.05,39.05,35.35,35.35,165819
WELSPUNIND,20141118,372,392.3,371.9,375.8,52173
WENDT,20141118,1830,1980,1800,1911.9,3750
WHEELS,20141118,977.55,998.95,977.55,985.45,2541
WHIRLPOOL,20141118,660,687.65,627,643.9,640030
WILLAMAGOR,20141118,61.9,62.6,61.4,61.6,3168
WINDMACHIN,20141118,28,32.15,27.5,29.9,103433
WINSOME,20141118,1.95,1.95,1.85,1.85,53890
WINSOMEDJ,20141118,1.4,1.5,1.4,1.5,158404
WIPRO,20141118,564.95,568,562.3,566.25,1972986
WOCKPHARMA,20141118,775.1,830,775.1,817.05,1715751
WONDERLA,20141118,308.85,316.3,307.75,312.45,349089
WSI,20141118,23.6,23.8,22.4,23.8,21212
WSTCSTPAPR,20141118,66.9,67.4,64.45,65.2,381011
WYETH,20141118,1110.05,1135,1110,1130.3,5399
XCHANGING,20141118,40,41.5,40,41.5,11989
XLENERGY,20141118,3.15,3.75,3.15,3.45,18808
XPROINDIA,20141118,37.2,38.3,36.4,37.65,3304
YESBANK,20141118,689.9,699.4,684,693.55,1580312
ZANDUREALT,20141118,2175,2195,2115,2127.3,7356
ZEEL,20141118,380,386.7,377.3,383.35,2904251
ZEELEARN,20141118,34.4,35.5,34.3,34.9,93385
ZEEMEDIA,20141118,23.1,23.5,22.2,22.6,1403797
ZENITHBIR,20141118,1.1,1.15,1.05,1.05,37796
ZENITHCOMP,20141118,4.9,5.1,4.9,5.1,1660
ZENITHINFO,20141118,2.6,2.8,2.6,2.6,7402
ZENSARTECH,20141118,618,622.5,610,611.75,16361
ZICOM,20141118,155.4,161.6,152.4,158.1,499496
ZODIACLOTH,20141118,383.85,390.95,381.1,390,721
ZODJRDMKJ,20141118,35.8,35.8,35.8,35.8,35
ZUARI,20141118,291.3,295,285.1,287.05,12325
ZUARIGLOB,20141118,101,101,96.45,97.9,21756
ZYDUSWELL,20141118,645,704.8,645,695.35,87016
ZYLOG,20141118,9.1,9.1,7.4,7.9,1396612
NSENIFTY,20141118,8441.25,8454.50,8407.25,8425.90,134678948,0
NIFTYJUNIOR,20141118,18423.75,18651.95,18423.75,18593.10,112117125,0
BANKNIFTY,20141118,17672.85,17750.25,17601.15,17702.55,24168195,0
NSE100,20141118,8406.55,8431.40,8386.10,8405.40,246796073,0
NSEMIDCAP,20141118,12293.75,12398.15,12293.75,12348.35,255820283,0
NSEIT,20141118,11628.15,11633.40,11495.05,11512.90,10016275,0
NSE500,20141118,6835.80,6859.35,6822.70,6837.35,790376124,0
NSEDEFTY,20141118,-,-,-,4723.62,-,0
MIDCAP50,20141118,3421.50,3449.75,3417.85,3444.85,219558209,0
VIX,20141118,14.41,14.91,10.84,14.07,0,0
20MICRONS,20141119,30.8,30.85,30.5,30.55,74178
3IINFOTECH,20141119,8.3,8.6,8.1,8.15,733244
3MINDIA,20141119,6697.95,6747.7,6415.05,6530.85,658
8KMILES,20141119,577,609.1,560.05,573.7,63454
A2ZMES,20141119,21.3,21.7,20.7,20.85,114297
AARTIDRUGS,20141119,850.05,859.7,845,848.55,16246
AARTIIND,20141119,297.55,307.4,293.2,294.9,84271
AARVEEDEN,20141119,50,51,49.2,50.2,32900
ABAN,20141119,580,589,561.2,565.55,1053810
ABB,20141119,1131.6,1145,1110,1114.2,48156
ABBOTINDIA,20141119,3290,3399.85,3290,3338.6,7041
ABCIL,20141119,241.1,247.05,240,245.45,18025
ABGSHIP,20141119,237,237,228.15,231.05,116326
ABIRLANUVO,20141119,1804.05,1818.3,1764,1769.05,79295
ACC,20141119,1487,1496,1456,1463.05,184190
ACCELYA,20141119,884,915.7,876.45,893.6,34693
ACE,20141119,44.6,44.75,41.05,41.75,978669
ACROPETAL,20141119,4.2,4.6,4.1,4.15,64793
ADANIENT,20141119,498,500.95,477,482.5,1170623
ADANIPORTS,20141119,304.7,307.25,296,300.15,3988326
ADANIPOWER,20141119,48.2,48.55,46.05,46.35,3622550
ADFFOODS,20141119,68.7,71.4,66.7,68.1,1272967
ADHUNIK,20141119,32.65,33.2,31.15,31.3,84586
ADORWELD,20141119,225.35,239,225,232.75,8981
ADSL,20141119,21,21,20.05,20.1,50789
ADVANIHOTR,20141119,70.95,70.95,70,70,8661
ADVANTA,20141119,348.95,361.8,342.35,349.55,65202
AEGISCHEM,20141119,463,484.75,447.6,463.8,923640
AFL,20141119,101.95,102.25,101.9,102.25,21802
AFTEK,20141119,4.45,4.6,4.35,4.35,58037
AGARIND,20141119,111.9,113.7,103.95,105.45,47682
AGCNET,20141119,91.35,91.95,87.5,88.25,16655
AGRITECH,20141119,7.2,7.25,7.2,7.25,456
AGRODUTCH,20141119,2.9,3.15,2.9,2.95,19519
AHLEAST,20141119,182,182,175.3,176.65,359
AHLUCONT,20141119,160,168,158.65,160.85,726199
AHLWEST,20141119,118,120,110.15,113.6,35484
AHMEDFORGE,20141119,477.9,486.9,470.9,475.4,422761
AIAENG,20141119,1125,1193.3,1124.95,1176.95,124875
AICHAMP,20141119,16.15,16.15,15.5,15.5,266
AIL,20141119,600,609.7,562,580.6,193684
AJANTPHARM,20141119,2171.7,2410,2171.7,2356,134891
AJMERA,20141119,124.7,124.75,113.9,115.05,35904
AKSHOPTFBR,20141119,18.05,20.2,17.65,19.25,5666319
AKZOINDIA,20141119,1299.8,1304.95,1258,1285.95,29221
ALBK,20141119,124,124.15,116.35,118.4,3393731
ALCHEM,20141119,40.45,41.4,39.3,39.85,32351
ALEMBICLTD,20141119,48.8,48.95,45.75,46.75,422390
ALICON,20141119,224.4,231.9,215.15,220.2,85982
ALKALI,20141119,22.5,24,22.25,23,5133
ALKYLAMINE,20141119,381.5,387.95,366.5,371.5,8159
ALLCARGO,20141119,334.95,345.55,325,331.35,473670
ALLSEC,20141119,26,27.75,25.75,26.8,2789
ALMONDZ,20141119,17.5,20.35,17.05,18.25,222526
ALOKTEXT,20141119,11.35,11.65,11.1,11.15,10290589
ALPA,20141119,15.55,16.3,15.5,15.85,7555
ALPHAGEO,20141119,517,517,490.15,499,18268
ALPINEHOU,20141119,23,23,23,23,200
ALPSINDUS,20141119,1.5,1.55,1.5,1.55,855
ALSTOMT&D,20141119,418.9,420.9,403.1,405.95,87784
AMARAJABAT,20141119,731.9,794,727.2,782,919120
AMARJOTHI,20141119,74.25,80,74.25,77,709
AMBIKCO,20141119,491,499.7,487.65,491.55,8435
AMBUJACEM,20141119,226.6,228.6,221.7,222.15,858316
AMDIND,20141119,25.4,25.95,25.1,25.35,31747
AMLSTEEL,20141119,8.35,8.35,8.35,8.35,20
AMRUTANJAN,20141119,303.9,327.7,303.25,322.25,914716
AMTEKAUTO,20141119,209.2,210.45,201.05,204.1,1174106
AMTEKINDIA,20141119,93.25,94.2,91.2,91.55,544199
AMTL,20141119,13.2,14.6,13.2,14.1,3898
ANANTRAJ,20141119,58.9,58.9,55.55,56.1,1102268
ANDHRABANK,20141119,90.9,91,85.8,86.25,4954593
ANDHRACEMT,20141119,9.65,10,9.3,9.45,32835
ANDHRSUGAR,20141119,134.45,135.6,133,133.35,42591
ANGIND,20141119,29.9,29.9,29,29.5,38452
ANIKINDS,20141119,29.25,30.75,29.25,30.75,1501
ANKITMETAL,20141119,6.25,6.25,6,6.05,39523
ANSALAPI,20141119,32.15,33,31.7,31.95,77665
ANSALHSG,20141119,32.75,33.7,31.8,32.4,127064
ANTGRAPHIC,20141119,0.2,0.25,0.2,0.2,111991
APARINDS,20141119,453.95,467.7,430.05,437.75,97103
APCOTEXIND,20141119,425,449.9,425,438,83660
APLAPOLLO,20141119,335.4,338.05,325,333.7,4030
APLLTD,20141119,457,462.3,445,451.35,98175
APOLLOHOSP,20141119,1150,1220,1138,1210.1,528517
APOLLOTYRE,20141119,234.15,235.35,224.1,225.1,3574891
APTECHT,20141119,83.05,86.1,82,82.4,519148
ARCHIDPLY,20141119,37.6,39.6,37,37.4,55479
ARCHIES,20141119,31.95,32.25,30.35,30.85,184169
ARCOTECH,20141119,374.2,376,371.5,373.85,14433
ARIES,20141119,106.85,113.4,102.1,103.55,652765
ARIHANT,20141119,61.45,61.45,57,57.45,2270
AROGRANITE,20141119,88,95.7,87.3,92,234702
ARROWTEX,20141119,14.75,15.45,14,14.45,79349
ARSHIYA,20141119,22.35,22.45,21.65,21.65,36243
ARSSINFRA,20141119,44.8,45.1,41.8,42.15,109262
ARVIND,20141119,293,297.85,288.05,295.5,3472572
ARVINDREM,20141119,34.75,34.75,32.3,32.7,2654606
ASAHIINDIA,20141119,128,135.7,126,128.7,175662
ASAHISONG,20141119,154.95,155,150.1,151.15,17545
ASAL,20141119,56,57.5,56,56,3276
ASHAPURMIN,20141119,68.95,69.35,65.75,66.25,122910
ASHIANA,20141119,177.45,178.75,168,173.75,28674
ASHIMASYN,20141119,7.4,8.5,7.3,7.6,5542
ASHOKA,20141119,128.75,143,125.1,133.45,456344
ASHOKLEY,20141119,54.1,54.55,52.4,52.75,17761619
ASIANHOTNR,20141119,123,123.9,119.05,121.2,4524
ASIANPAINT,20141119,699.7,700.6,675.1,683.1,1515771
ASIANTILES,20141119,170.9,173,161.7,161.7,92857
ASSAMCO,20141119,4.9,5.2,4.75,4.8,1005252
ASTEC,20141119,111.3,114.6,105.85,108.05,504330
ASTRAL,20141119,410,434.9,400.55,419.3,769160
ASTRAMICRO,20141119,125.1,127.9,117.6,119.6,1662111
ASTRAZEN,20141119,861.3,873.4,845,854.8,7732
ATFL,20141119,621.05,640,618.9,633.15,5007
ATLANTA,20141119,67.55,72.9,67.55,68.8,757844
ATLASCYCLE,20141119,270.15,282,270.15,277.55,124876
ATNINTER,20141119,0.35,0.4,0.35,0.4,5000
ATUL,20141119,1343,1374,1342,1350.3,21939
ATULAUTO,20141119,383.2,434,382.2,410.55,469334
AURIONPRO,20141119,286.35,308,286.35,295.2,141563
AUROPHARMA,20141119,1141,1152.4,1105.55,1122.3,1742692
AUSTRAL,20141119,0.65,0.75,0.65,0.65,45678
AUTOAXLES,20141119,829.9,839.4,777.1,788.25,17887
AUTOIND,20141119,91.45,93.35,88,88.35,217134
AUTOLITIND,20141119,39.4,39.95,36.65,38.35,7963
AVANTI,20141119,1781.25,1809.7,1770,1782.6,8765
AVTNPL,20141119,43.7,43.9,41.9,42.15,64830
AXISBANK,20141119,475.9,475.9,467,470.2,2667750
AXISCADES,20141119,173,175,161,164.15,344217
AXISGOLD,20141119,2473.4,2497.8,2460,2492.7,899
BAFNAPHARM,20141119,31.35,33.8,31.3,32.85,72996
BAGFILMS,20141119,3.65,3.7,3.5,3.5,57360
BAJAJ-AUTO,20141119,2647,2688,2646.85,2674.95,886479
BAJAJCORP,20141119,283.5,290,283.5,289.3,115690
BAJAJELEC,20141119,237.9,240.85,235.1,236.05,504165
BAJAJFINSV,20141119,1040,1055,1030,1048.75,276148
BAJAJHIND,20141119,25,25.2,22.9,23.15,5926131
BAJAJHLDNG,20141119,1401.45,1447.8,1401.45,1429.15,31385
BAJFINANCE,20141119,3198,3208,3005,3024.9,39993
BALAJITELE,20141119,77.55,77.8,74.8,75.15,173440
BALAMINES,20141119,75.05,76.5,73.7,75.35,13166
BALKRISIND,20141119,655,660,629.5,631.9,349129
BALLARPUR,20141119,17.7,18.2,17.15,17.3,1458076
BALMLAWRIE,20141119,655.5,681.4,625.55,647.55,407983
BALPHARMA,20141119,84,84.65,80.25,81,42743
BALRAMCHIN,20141119,69.45,71,66.55,67,2583748
BANARBEADS,20141119,52.5,63.8,52,59.5,61722
BANARISUG,20141119,1365.45,1393.15,1333,1349.45,334
BANCOINDIA,20141119,178.9,180.8,172,177.15,317255
BANG,20141119,12.25,12.25,11.65,12.2,4763
BANKBARODA,20141119,1054,1057.9,1027,1040.05,578513
BANKBEES,20141119,1786,1788.9,1775,1778.53,1020
BANKINDIA,20141119,289.25,289.8,278.75,280.3,2893696
BANSWRAS,20141119,74.15,75.7,73.65,75.7,2586
BARTRONICS,20141119,10.8,10.9,10,10.15,58834
BASF,20141119,1308.1,1322.4,1261,1267.6,20768
BASML,20141119,151,166,150.5,159.95,36742
BATAINDIA,20141119,1315.4,1334.9,1295,1304.95,143951
BAYERCROP,20141119,2865,2949.8,2865,2934.35,31204
BBL,20141119,580,587.35,561,564.95,2633
BBTC,20141119,318.9,331.5,315,318.7,246468
BEARDSELL,20141119,61.5,61.5,61.5,61.5,24
BECREL,20141119,3.6,3.75,3.55,3.55,500
BEDMUTHA,20141119,19.5,19.5,18.6,18.6,2845
BEL,20141119,2256,2295,2225,2239.4,55744
BEML,20141119,714.7,745,705,714,542906
BEPL,20141119,14.5,14.9,14.1,14.9,4487
BERGEPAINT,20141119,363.1,364.85,358,361.6,255210
BFINVEST,20141119,117.6,125,114.05,115.6,35740
BFUTILITIE,20141119,640.25,652,624.1,628.9,167528
BGLOBAL,20141119,4.85,4.85,4.65,4.65,8565
BGRENERGY,20141119,156,158.8,152.1,152.8,150246
BHAGYNAGAR,20141119,17.5,17.5,17,17.1,10030
BHARATFORG,20141119,949,956.25,904.9,917.5,1342290
BHARATGEAR,20141119,71.85,76.05,71.85,72.4,62759
BHARATRAS,20141119,910,915,880,888.45,1549
BHARTIARTL,20141119,401.2,407.8,395.35,401.75,5714750
BHARTISHIP,20141119,40.05,42,39.1,39.95,344958
BHEL,20141119,254.35,256.7,247.25,249.1,3745260
BHUSANSTL,20141119,105.1,106.7,104,104.15,249890
BIL,20141119,399.55,407,393.1,402.7,366376
BILENERGY,20141119,1.55,1.55,1.55,1.55,5612
BILPOWER,20141119,1.7,1.7,1.5,1.55,1870
BIMETAL,20141119,396.9,396.9,366.05,373.2,1942
BINANIIND,20141119,113.85,114.2,107.6,108.35,80473
BINDALAGRO,20141119,32.9,34.5,32.5,32.75,142345
BIOCON,20141119,442.9,450.7,440.7,445.1,1114969
BIRLACORPN,20141119,495,499.95,476.5,480.75,29514
BIRLACOT,20141119,0.1,0.15,0.1,0.1,1620384
BIRLAERIC,20141119,68.5,68.85,65.75,65.85,38067
BIRLAMONEY,20141119,36.3,39.3,35.6,36.9,267356
BLBLIMITED,20141119,7.45,7.45,6.8,6.95,3606
BLISSGVS,20141119,65.65,69,65.5,66.7,57063
BLKASHYAP,20141119,18.3,18.85,17.2,17.45,261710
BLUEDART,20141119,6440,6440,6201,6237.85,11389
BLUESTARCO,20141119,373.8,387.5,368.95,372.2,116875
BLUESTINFO,20141119,220.95,221,211.1,215.45,7837
BODALCHEM,20141119,32.3,34.9,32.3,32.55,562920
BODHTREE,20141119,9,9.9,9,9.25,5
BOMDYEING,20141119,69.75,70.7,68.1,68.4,832318
BOSCHLTD,20141119,17899,19200,17899,18073,57672
BPCL,20141119,724.9,738.75,717.65,721.55,1340244
BPL,20141119,22.1,24.6,22,22.45,184199
BRANDHOUSE,20141119,1.85,1.85,1.75,1.85,27085
BRFL,20141119,134,139,129.35,135.4,53825
BRIGADE,20141119,139,152,139,145.3,192911
BRITANNIA,20141119,1675,1729.8,1674.1,1698.9,295890
BROADCAST,20141119,3.85,4.2,3.85,4.2,1249
BROOKS,20141119,51.4,53.6,48.85,50.1,782512
BSELINFRA,20141119,3.1,3.35,3,3.05,71608
BSL,20141119,33.4,35,33.05,34.1,9222
BSLGOLDETF,20141119,2587,2587,2509.8,2548,72
BSLIMITED,20141119,23.45,23.9,22.55,22.8,562456
BSLNIFTY,20141119,84.1,84.3,84,84,211
BURNPUR,20141119,11.8,12.3,11.55,11.7,552429
BUTTERFLY,20141119,275.2,275.2,266.1,267.3,3514
BVCL,20141119,14.4,14.4,13.15,13.7,9784
CADILAHC,20141119,1549.7,1597,1540,1558.5,97625
CAIRN,20141119,268.9,268.95,260.4,261.15,3980261
CANBK,20141119,416.35,417.8,402.05,404.25,1719000
CANDC,20141119,40.15,41.75,40.15,40.75,1862
CANFINHOME,20141119,510.7,514.8,492,496.85,32985
CANTABIL,20141119,36,40,34.05,34.2,20092
CAPF,20141119,364.2,368.45,352.05,355.4,151796
CAPLIPOINT,20141119,417.65,443.95,405.3,421.45,22489
CARBORUNIV,20141119,180,183.1,174.4,175.05,48425
CAREERP,20141119,105.9,111.8,102.8,103.9,82515
CARERATING,20141119,1434.7,1499,1434,1476.8,239182
CASTROLIND,20141119,444.4,460.9,439.15,441.95,1185417
CCCL,20141119,5.8,6.15,5.45,5.5,207887
CCL,20141119,143.9,158,143.55,149.35,3531978
CEATLTD,20141119,909,934.9,905.15,915.15,540132
CEBBCO,20141119,19.35,19.75,18.8,18.95,25351
CELEBRITY,20141119,14.8,15.9,14.5,14.55,30665
CELESTIAL,20141119,29.5,30,28.9,29.55,79323
CENTENKA,20141119,162.85,168,162.3,162.9,45566
CENTEXT,20141119,2,2,1.9,2,20603
CENTRALBK,20141119,78,78.4,76.05,76.6,664346
CENTUM,20141119,574.95,632.9,571.1,625.1,88963
CENTURYPLY,20141119,157,159.05,142.5,145.9,1093637
CENTURYTEX,20141119,582,585.3,547,550.5,835625
CERA,20141119,1800,1808.95,1765.5,1797.9,27826
CEREBRAINT,20141119,10.25,10.5,9.8,10,24234
CESC,20141119,738.45,740.75,711.1,720.55,458204
CGCL,20141119,216.95,216.95,210.1,211.05,3752
CHAMBLFERT,20141119,68.95,69,65.25,66.05,348974
CHEMFALKAL,20141119,95,98,93.65,94.35,4060
CHENNPETRO,20141119,93.35,98,93.35,96.9,1205065
CHESLINTEX,20141119,7.9,8.1,7.75,8,12678
CHOLAFIN,20141119,475,479,458.05,468.5,14177
CHROMATIC,20141119,5.25,5.3,4.9,5,166182
CIGNITITEC,20141119,482,485,470.1,480.55,23873
CIMMCO,20141119,51,53.15,49.25,49.55,5035
CINELINE,20141119,11.9,12.1,11.4,11.9,4669
CINEVISTA,20141119,4.6,4.6,3.85,4.3,3017
CIPLA,20141119,611,613.75,593,599.2,1553551
CLASSIC,20141119,2,2,2,2,1016
CLNINDIA,20141119,915,924.25,892,896.65,18076
CLUTCHAUTO,20141119,26,26.5,24,24.3,27978
CMAHENDRA,20141119,17.5,17.5,17.5,17.5,31330
CMC,20141119,1920,1930,1906.4,1918.95,48044
CNOVAPETRO,20141119,17,17,17,17,500
COALINDIA,20141119,353.2,354.9,344,347.05,2692674
COLPAL,20141119,1946.6,1953.75,1922.3,1937.25,145943
COMPUAGE,20141119,178.6,182,175,180.3,10390
COMPUSOFT,20141119,11.75,11.75,11.5,11.5,8439
CONCOR,20141119,1425,1504.7,1420.05,1484.95,308087
CONSOFINVT,20141119,45.5,46.3,45,45.35,3645
CORDSCABLE,20141119,34.15,34.15,30.25,31.1,8854
COREEDUTEC,20141119,10.75,10.8,10.5,10.6,126884
COROENGG,20141119,49,49,46.2,46.9,10262
COROMANDEL,20141119,318.8,332,318.8,325.95,137625
CORPBANK,20141119,331.6,335.95,327,328.15,86537
COSMOFILMS,20141119,111.35,112.8,105.7,107.15,38111
COUNCODOS,20141119,2.3,2.3,2.1,2.2,1174
COX&KINGS,20141119,310.05,312.75,305.45,310.35,383162
CPSEETF,20141119,26.25,26.25,25.3,25.45,1466091
CREATIVEYE,20141119,4.55,4.55,4.05,4.2,2213
CRISIL,20141119,1908.9,1909,1875,1890.75,21303
CROMPGREAV,20141119,204.5,206.4,193.4,196,5657395
CTE,20141119,6.7,6.95,6.35,6.9,8852
CUB,20141119,92,94,91,92.25,607750
CUBEXTUB,20141119,11,11.35,11,11.35,450
CUMMINSIND,20141119,888,955.6,888,918.6,397024
CYBERTECH,20141119,62.85,64.5,58.75,59.1,92920
CYIENT,20141119,502.25,529.9,491.55,519.1,72913
DAAWAT,20141119,118,118,113.75,115.15,10461
DABUR,20141119,230.6,239,230.6,232.05,915004
DALMIABHA,20141119,527.85,527.85,500.15,502.6,46158
DALMIAREF,20141119,148,151.2,147,151.2,222
DALMIASUG,20141119,26.15,26.15,24,24.65,37014
DATAMATICS,20141119,83.5,85.4,80.6,81.25,79030
DBCORP,20141119,368,374,365.3,371,14045
DBREALTY,20141119,73.7,75,68.05,68.75,502614
DBSTOCKBRO,20141119,65.35,65.4,65.15,65.25,40650
DCBBANK,20141119,105.6,106,103.6,104.45,891739
DCM,20141119,81.05,83.8,79.6,79.95,21410
DCMSHRIRAM,20141119,190.85,199,185.8,189.05,182349
DCW,20141119,21.75,22.9,21.35,21.85,1013936
DECCANCE,20141119,412,417.95,396,402.7,1146
DECOLIGHT,20141119,1.85,1.85,1.75,1.75,42601
DEEPAKFERT,20141119,142.05,144.9,140.6,142.95,230038
DEEPAKNTR,20141119,88,90.25,86,87.75,63295
DEEPIND,20141119,81.4,85.15,76.5,77,235121
DELTACORP,20141119,103.1,103.45,95.3,97.65,3753844
DELTAMAGNT,20141119,37.7,37.7,37.7,37.7,52
DEN,20141119,149.8,151,142.5,143.55,246061
DENABANK,20141119,61.9,62.5,58.95,59.3,1897142
DENORA,20141119,171,177,165.55,168.5,20433
DHAMPURSUG,20141119,50.25,51.9,47.3,48.15,323474
DHANBANK,20141119,45.2,45.45,43.55,43.7,253440
DHANUKA,20141119,518.55,574.9,517.9,565.4,130857
DHARSUGAR,20141119,22,24.35,21,21.1,15006
DHFL,20141119,411,419.65,394,400.35,1564965
DHUNINV,20141119,139.6,139.95,121.1,133.3,2165
DIAPOWER,20141119,134.35,138.9,131.5,132.2,297098
DICIND,20141119,416,421.95,406,407.5,7306
DIGJAM,20141119,8.1,8.8,7.75,8.4,168149
DISHMAN,20141119,143.05,145.7,142,142.55,788663
DISHTV,20141119,62.7,63.25,59.35,60.75,4904954
DIVISLAB,20141119,1724,1733.95,1710,1717.75,125282
DLF,20141119,138,144.2,137.7,141.2,10880412
DLINKINDIA,20141119,144.45,144.45,139.05,141.8,44671
DOLPHINOFF,20141119,222.9,225.95,207.5,212.4,885272
DONEAR,20141119,20.4,20.4,19.25,20,11411
DPL,20141119,85.25,92,85,86.25,17497
DPSCLTD,20141119,19.6,20.5,19,19.25,1565
DQE,20141119,26.65,27.75,25.8,26.2,80874
DRDATSONS,20141119,12.8,13.1,12.55,12.6,289321
DREDGECORP,20141119,426.6,432,420,422.15,31268
DRREDDY,20141119,3450,3535,3430,3523.05,374891
DSKULKARNI,20141119,104.4,104.4,101,102.65,26397
DSSL,20141119,12.3,12.3,12.3,12.3,260
DUNCANSLTD,20141119,25.75,25.9,25.15,25.9,7729
DWARKESH,20141119,40.75,42.05,37.65,38.15,50102
DYNAMATECH,20141119,2310,2408,2230,2240.5,4105
DYNATECH,20141119,3.45,3.45,3.45,3.45,8556
EASTSILK,20141119,2.6,2.6,2.5,2.55,7450
EASUNREYRL,20141119,53.8,53.8,51.15,51.55,120491
ECEIND,20141119,186.8,188.8,166,166,46920
ECLERX,20141119,1271.9,1271.9,1202.7,1216.7,62078
EDELWEISS,20141119,57.05,58,53.8,54.4,747749
EDL,20141119,36.45,36.65,35.5,36.3,2885
EDUCOMP,20141119,30.2,30.6,29.15,29.45,364117
EICHERMOT,20141119,14108.95,14968,14102.05,14745.3,157502
EIDPARRY,20141119,235.95,237.3,221.6,224.7,177507
EIHAHOTELS,20141119,192,203,191.1,200.6,4366
EIHOTEL,20141119,105.3,106,105,105.4,120334
EIMCOELECO,20141119,358.5,359,340,341.05,610
EKC,20141119,15.3,15.45,14.9,14.95,239830
ELDERPHARM,20141119,173.45,173.5,168,169,32405
ELECON,20141119,52.7,58.35,50.25,55.6,2281819
ELECTCAST,20141119,21.55,21.9,21.1,21.3,447224
ELECTHERM,20141119,19.55,20.45,19.25,19.85,1812
ELFORGE,20141119,7.5,7.9,7.5,7.9,101
ELGIEQUIP,20141119,154.75,160.05,152.95,155.15,135350
ELGIRUBCO,20141119,29.8,29.8,28.6,28.65,9489
EMAMIINFRA,20141119,35.95,36,34.6,34.75,6735
EMAMILTD,20141119,791.7,803,791.7,799.1,55279
EMCO,20141119,44.2,47.2,43.1,44.7,1323744
EMKAY,20141119,54,55,52.45,54,2905
EMMBI,20141119,15,15,14.3,14.5,24290
ENERGYDEV,20141119,19.9,20,18,18.2,8334
ENGINERSIN,20141119,232,233.35,225,226.75,512407
ENIL,20141119,519.15,523,500,507.95,8523
ENTEGRA,20141119,4,4.4,4,4.35,532
EON,20141119,39,40,37,38.6,29894
ERAINFRA,20141119,8.1,8.2,8,8,867068
EROSMEDIA,20141119,328.6,334.3,324.55,328.8,262369
ESABINDIA,20141119,626.3,665,626.3,648.35,4168
ESCORTS,20141119,150.1,151.25,145,146.45,913110
ESL,20141119,5.65,5.8,5.4,5.45,570638
ESSAROIL,20141119,115,115.85,113.15,113.55,256835
ESSARPORTS,20141119,99.35,99.35,98,98.35,21420
ESSARSHPNG,20141119,22.6,23.2,22.05,22.7,75150
ESSDEE,20141119,383,386.9,370.05,374.2,48546
ESSELPACK,20141119,130,134.4,130,132.25,384377
ESTER,20141119,21.55,23.7,21.15,22.35,29066
EUROCERA,20141119,8,8.25,8,8.25,4050
EUROTEXIND,20141119,23.3,26,23.3,25.35,3172
EVEREADY,20141119,160.2,162.2,158,161.05,342515
EVERESTIND,20141119,300,321.9,300,307.25,115524
EVERONN,20141119,41.95,43.15,40.45,40.75,55065
EXCELCROP,20141119,1134,1158.9,1125.3,1130.6,3564
EXCELINDUS,20141119,382.55,392,378,383.4,31148
EXCELINFO,20141119,25.5,25.6,25,25.25,16134
EXIDEIND,20141119,162.75,164.75,157.65,158.5,2349647
FACT,20141119,33.5,34.7,32.75,32.9,54416
FAGBEARING,20141119,3090.2,3149.4,2921.65,3099.65,49291
FARMAXIND,20141119,0.9,0.9,0.8,0.8,247878
FCEL,20141119,10.55,10.75,10.3,10.4,613405
FCSSOFT,20141119,0.35,0.4,0.3,0.35,231039
FDC,20141119,157.85,157.85,153.7,154.65,51706
FEDDERLOYD,20141119,78.85,80.7,75.9,76.45,117428
FEDERALBNK,20141119,144.1,145.8,142.5,142.9,3047066
FIEMIND,20141119,727,744,715,716.5,66637
FILATEX,20141119,31.45,31.5,30,30,600
FINANTECH,20141119,193,193,187,188,294550
FINCABLES,20141119,274,279.5,273,276.75,533244
FINPIPE,20141119,305.5,310,302.45,305.45,124097
FIRSTWIN,20141119,5.3,5.3,5.3,5.3,110
FLEXITUFF,20141119,217.1,217.1,204,205.65,29794
FLFL,20141119,91.95,93.25,87.8,88.3,410238
FMGOETZE,20141119,420,449.4,402.15,413.55,138241
FMNL,20141119,10.1,11.45,10.1,10.75,682
FORTIS,20141119,114.5,115.7,113.5,113.95,253323
FOSECOIND,20141119,1058.4,1077.9,1045,1055.25,3497
FRL,20141119,102.05,103.15,96.6,97.5,1052231
FRLDVR,20141119,53.25,53.9,51.4,52.75,1857
FSL,20141119,39.15,39.2,38.2,38.35,1326742
GABRIEL,20141119,93.8,96.1,92.05,92.9,451222
GAEL,20141119,56.35,57.35,55.3,55.85,45414
GAIL,20141119,492,494.3,475.1,477.25,833547
GAL,20141119,42.4,42.4,39.55,40.35,37789
GALLANTT,20141119,26.2,27.65,25,27.65,730235
GALLISPAT,20141119,395.7,395.7,394.9,395.3,13493
GAMMNINFRA,20141119,19.35,19.7,19.1,19.7,3734823
GAMMONIND,20141119,34.9,36.8,34.7,35.05,965041
GANDHITUBE,20141119,208.8,208.8,204.1,204.6,980
GANESHHOUC,20141119,145,145,138.55,139.65,21828
GANGOTRI,20141119,2.15,2.15,2.1,2.1,17438
GARDENSILK,20141119,36.55,37,36.15,36.25,11690
GARWALLROP,20141119,182,183.5,175.05,176.15,16406
GATI,20141119,332.9,337.9,305.1,308.5,3819613
GAYAPROJ,20141119,146.5,150.1,143,146.95,14867
GDL,20141119,344,346.8,325,326.85,275905
GEECEE,20141119,41,41.95,41,41.25,1184
GEINDSYS,20141119,25.7,27.6,25,26,7954
GEMINI,20141119,1.7,1.8,1.5,1.75,24305
GENESYS,20141119,63,63.2,60.9,61.85,1565
GENUSPOWER,20141119,29.25,32.65,28.65,30.45,953102
GEOJITBNPP,20141119,38.5,38.5,36.55,36.8,113156
GEOMETRIC,20141119,141.75,145,133.5,134.65,1923516
GESHIP,20141119,402.85,416,399.15,407.1,265937
GHCL,20141119,83.4,86,83.4,83.75,131463
GICHSGFIN,20141119,194.7,197.95,187.15,188.55,242815
GILLANDERS,20141119,73,73.5,70.15,70.8,5637
GILLETTE,20141119,3400,3440,3217.5,3386.25,10913
GINNIFILA,20141119,11.9,12.25,11.75,11.9,38020
GIPCL,20141119,90,91.45,86.85,87.75,74780
GITANJALI,20141119,57.6,58.05,56.25,56.6,404357
GKB,20141119,51.05,52.8,47.75,48,616
GKWLIMITED,20141119,456,456,421.25,425.5,78
GLAXO,20141119,2858.95,2938.85,2841.05,2899.4,25823
GLENMARK,20141119,789,830,781.95,814.8,1552063
GLFL,20141119,2.25,2.7,2.25,2.55,3012
GLOBALVECT,20141119,74.45,74.45,74.45,74.45,190
GLOBOFFS,20141119,549.9,555,514.9,525.15,31340
GLOBUSSPR,20141119,75.8,76.7,74.25,74.55,49525
GLODYNE,20141119,3.85,3.9,3.7,3.7,20284
GMBREW,20141119,100,100,97,97.65,8249
GMDCLTD,20141119,141.15,145.65,139,140.8,346984
GMRINFRA,20141119,20.4,20.9,20,20.45,17685398
GNFC,20141119,91.9,92.95,89.3,90.15,135423
GOACARBON,20141119,89.65,94.9,89.15,90.65,349801
GODFRYPHLP,20141119,3130,3158,3088,3099.25,5759
GODREJCP,20141119,977,984.1,960.55,963.2,83165
GODREJIND,20141119,303.6,304.75,296,297.35,221389
GODREJPROP,20141119,250,251.5,245,245.35,263888
GOKEX,20141119,67.4,67.4,61.7,62.6,90780
GOKUL,20141119,19.3,19.3,18.2,18.25,1961
GOLDBEES,20141119,2430.75,2452,2430.75,2449.15,21552
GOLDENTOBC,20141119,40,40,37.5,37.9,18501
GOLDIAM,20141119,30.7,30.75,30,30.6,1322
GOLDINFRA,20141119,13,13.25,12.65,12.65,11245
GOLDSHARE,20141119,2425,2435.95,2420.2,2434.35,2581
GOLDTECH,20141119,6.7,7.35,6.7,6.9,4879
GPIL,20141119,153.45,156.9,148,150.4,39919
GPPL,20141119,178.8,178.8,171.1,172.95,498870
GRANULES,20141119,794,807,775,784.2,124538
GRAPHITE,20141119,88.5,90,85.95,86.5,117872
GRASIM,20141119,3608,3637,3540.25,3558.05,69707
GRAVITA,20141119,79.5,79.5,76,76.25,142205
GREAVESCOT,20141119,144.1,150.55,144.1,145.8,945295
GREENFIRE,20141119,1.05,1.1,1,1,13406
GREENPLY,20141119,1148,1208.8,1105,1112.25,21604
GREENPOWER,20141119,14.95,15.7,14.5,15.4,445021
GRINDWELL,20141119,529.8,539.85,514,524.6,12145
GRUH,20141119,245.9,258,245.9,251.85,1060948
GSCLCEMENT,20141119,31.1,32.4,30.05,30.7,151987
GSFC,20141119,115.6,116.9,111.55,112.05,603563
GSKCONS,20141119,5621,5750,5621,5730.1,8191
GSPL,20141119,101.8,102.35,99.3,100.75,557051
GSS,20141119,31.7,32.5,31.7,32,3388
GTL,20141119,21.4,21.45,20.35,20.6,169365
GTLINFRA,20141119,2.8,2.8,2.55,2.7,1544391
GTNIND,20141119,12,15,12,13.05,403
GTNTEX,20141119,8.9,9.95,8.9,9.8,1463
GTOFFSHORE,20141119,93.45,96.1,91.25,92.45,241989
GUFICBIO,20141119,17.05,19,16.55,18.25,240497
GUJALKALI,20141119,195.5,198,192,192.9,42150
GUJAPOLLO,20141119,120,122.8,116.75,120.35,7273
GUJFLUORO,20141119,772.7,781,765.25,769.3,34031
GUJNRECOKE,20141119,7.3,7.35,7.15,7.2,1253566
GUJNREDVR,20141119,3.5,3.85,3.5,3.65,25463
GUJRATGAS,20141119,481,491.9,474,484.95,261361
GULFCORP,20141119,172.95,186.9,170.6,181.1,171467
GULFOILLUB,20141119,380,392,372,378.4,64625
GVKPIL,20141119,12,12.3,11.95,12.2,4490822
HANUNG,20141119,22,22,20.3,20.6,41564
HARITASEAT,20141119,174,179,172,172.4,4983
HARRMALAYA,20141119,60.45,62.65,59.6,59.95,111859
HATHWAY,20141119,351,379,349.85,358.6,127372
HATSUN,20141119,312.1,312.1,306.1,310.6,3445
HAVELLS,20141119,308,316.9,300.65,306.05,2281766
HBLPOWER,20141119,22.9,24.75,22.25,22.6,505727
HBSTOCK,20141119,14.15,14.45,14.15,14.35,1100
HCC,20141119,35.2,35.9,33.2,33.45,3753442
HCIL,20141119,30.8,31.7,29.4,29.85,113851
HCL-INSYS,20141119,72.35,72.6,69.5,70.1,889444
HCLTECH,20141119,1600.05,1635,1600.05,1631.15,566124
HDFC,20141119,1106,1123.4,1101.25,1117.2,2176314
HDFCBANK,20141119,935.05,937.7,922.15,926.55,863712
HDFCMFGETF,20141119,2525,2534.95,2521,2522.8,916
HDIL,20141119,87.25,89,84.8,85.6,10195734
HEG,20141119,276.05,280.95,269.9,272.8,37836
HEIDELBERG,20141119,90.85,92.25,87.95,88.65,615091
HELIOSMATH,20141119,101.5,107.85,101.35,104.45,885988
HERCULES,20141119,190,199.6,188.3,192.35,152034
HERITGFOOD,20141119,331.9,393.85,329,384.35,551769
HEROMOTOCO,20141119,3020.2,3042.75,2976.75,3000.35,361646
HEXATRADEX,20141119,23,25.45,23,24.5,5618
HEXAWARE,20141119,219.9,221.5,213,215.55,1863179
HFCL,20141119,22.4,23.1,20.75,21,10513601
HGS,20141119,648,657.5,644,646.7,5522
HIKAL,20141119,704.95,710,690.05,704.4,4855
HIL,20141119,692.6,703,683.35,686.3,14987
HILTON,20141119,20.1,21,19.05,20.05,10110
HIMATSEIDE,20141119,91.45,93.9,90,90.3,359593
HINDALCO,20141119,157.5,160.2,154.05,154.75,9177295
HINDCOMPOS,20141119,805,824.9,800,810.3,276
HINDCOPPER,20141119,81.25,82.8,78.95,79.35,303091
HINDDORROL,20141119,12.8,13,12.4,12.5,22415
HINDMOTORS,20141119,9.15,9.7,8.95,9.1,684707
HINDNATGLS,20141119,121.1,126.5,121.1,124.75,1199
HINDOILEXP,20141119,49.3,50.8,48.7,49.35,1071259
HINDPETRO,20141119,539,551.65,531.85,536.3,1564308
HINDUJAFO,20141119,48.1,50,47.25,48.6,6144
HINDUJAVEN,20141119,332.7,340,330.65,334.3,51838
HINDUNILVR,20141119,754.4,766.8,752.2,760.2,941820
HINDZINC,20141119,167,169,162,162.55,927972
HIRECT,20141119,72.5,78,72.05,73.85,123887
HITACHIHOM,20141119,860,909,801,814.7,781630
HITECHGEAR,20141119,227.7,232.3,225,228,168889
HITECHPLAS,20141119,116.05,118,108,109.65,13547
HMT,20141119,38.25,38.35,36.85,37.25,80034
HMVL,20141119,230.45,231.95,218.1,222.05,344331
HNGSNGBEES,20141119,2107.4,2107.4,2044.15,2073.95,12
HOCL,20141119,23.1,24.8,22.5,23.15,113980
HONAUT,20141119,6418,6550,6331,6388.95,875
HONDAPOWER,20141119,925,948.95,915.9,922.9,11050
HOTELEELA,20141119,24.9,25.5,23.75,23.9,568903
HOTELRUGBY,20141119,5.2,5.2,5,5.2,3463
HOVS,20141119,179,186.9,170.65,178.25,199810
HSIL,20141119,396.95,409,380,387.3,153337
HTMEDIA,20141119,110.85,111.4,106.6,108.6,104390
HUBTOWN,20141119,122.6,132,121.15,124.45,302347
HYDROS&S,20141119,258,259.3,251,254.9,7984
IBIPL,20141119,4,4,3.7,3.75,2362237
IBPOW,20141119,11.65,11.8,11.4,11.5,1963005
IBREALEST,20141119,84.15,84.6,79.8,81.7,8524462
IBSEC,20141119,25,25.95,24.7,24.85,1358340
IBULHSGFIN,20141119,452,454.95,446.1,450.1,686938
IBWSL,20141119,16.25,16.75,15.7,15.9,195183
ICICIBANK,20141119,1683.55,1704,1672,1682.9,2647088
ICIL,20141119,372.05,372.05,372.05,372.05,63969
ICNX100,20141119,86.55,86.55,84.5,84.7,226
ICRA,20141119,2625.9,2656,2580,2587.65,2981
ICSA,20141119,4,4.2,3.95,3.95,27339
IDBI,20141119,74.45,74.95,71.5,72.25,4216601
IDBIGOLD,20141119,2530,2555,2505.15,2549.9,331
IDEA,20141119,169.85,172.5,166.3,167.1,6093547
IDFC,20141119,162.9,162.95,157.6,158.7,6510279
IFBAGRO,20141119,493,511.95,460,472.6,82713
IFBIND,20141119,498.85,514.65,481.25,491,169447
IFCI,20141119,41,41.35,39.35,39.7,17438917
IFGLREFRAC,20141119,177.4,178.5,170,171.2,32458
IGARASHI,20141119,303.05,317,298,299.75,151126
IGL,20141119,435,437.95,416.5,418.75,399878
IGOLD,20141119,2515,2528,2495.05,2513.95,153
IGPL,20141119,60.35,63,60.1,60.65,13174
IIFL,20141119,180,189,178.95,184.65,238871
IIFLNIFTY,20141119,860,860.05,855,855,89
IITL,20141119,74,78,71.9,78,510
IL&FSENGG,20141119,62.45,72.2,62.45,67.75,703225
IL&FSTRANS,20141119,196,199,190.5,191.85,178611
IMFA,20141119,231.85,231.9,223.1,225.1,3515
IMPAL,20141119,750,753.95,705.25,724.25,6735
IMPEXFERRO,20141119,2.95,3,2.75,2.75,167983
INDBANK,20141119,6.4,6.65,6.2,6.35,20446
INDHOTEL,20141119,108,109,106.9,107.05,433578
INDIACEM,20141119,112,112.65,105.55,106.85,3125480
INDIAGLYCO,20141119,122,127.5,121.25,123.55,224400
INDIANB,20141119,188.7,190,182,187.7,246198
INDIANCARD,20141119,117,117,113.2,113.8,1310
INDIANHUME,20141119,341.85,345.9,337,339.65,81729
INDLMETER,20141119,46.65,48.75,46.25,46.8,2550
INDNIPPON,20141119,463.3,475,463.3,471.35,4642
INDOCO,20141119,305.6,313.8,301,302.35,39022
INDORAMA,20141119,21,21.2,20.2,20.35,77822
INDOSOLAR,20141119,6.3,6.6,5.95,6,486257
INDOTECH,20141119,199,202.9,198,199.45,9721
INDOTHAI,20141119,16.6,16.65,15.1,15.1,446
INDOWIND,20141119,4.3,4.55,4.3,4.3,45051
INDRAMEDCO,20141119,52.5,52.8,51.15,51.6,101883
INDSWFTLAB,20141119,32,32.4,31.25,31.4,38549
INDSWFTLTD,20141119,7.9,7.9,7.4,7.45,11860
INDTERRAIN,20141119,565.3,578.85,546.95,549.55,5708
INDUSFILA,20141119,3.8,3.8,3.8,3.8,100
INDUSINDBK,20141119,724,725.75,712.4,715.5,510425
INFINITE,20141119,183.05,186.3,178.1,179.5,48577
INFODRIVE,20141119,3.95,4.05,3.75,3.85,26339
INFOMEDIA,20141119,3.5,3.5,3.3,3.35,13598
INFRABEES,20141119,337.9,348,327.1,331.22,3949
INFRATEL,20141119,302.9,303,296,300.05,416012
INFY,20141119,4180,4189.95,4139.75,4173.35,650140
INGERRAND,20141119,900,911,872.15,877.35,44531
INGVYSYABK,20141119,733,764,720.2,757.55,535381
INIFTY,20141119,86.45,87.75,86.45,87.75,364
INNOIND,20141119,15,16.3,14.7,15.7,6895
INOXLEISUR,20141119,184,187.5,181,183.1,65804
INSECTICID,20141119,859.7,865.25,839.15,851.2,27649
INVENTURE,20141119,13.6,14.05,12.8,12.95,286905
IOB,20141119,59,59.8,57.4,57.6,1805312
IOC,20141119,352.75,357.5,342.8,343.75,1574817
IOLCP,20141119,72.45,72.45,64,67.05,92410
IPAPPM,20141119,300,315,300,301.55,125834
IPCALAB,20141119,676,681.05,668.95,674.1,112993
IPRINGLTD,20141119,96,112.5,89,112.2,129418
IRB,20141119,284.05,289.65,273.9,278.75,3966987
ISFT,20141119,53,54,51.6,52,26026
ISMTLTD,20141119,21.5,21.6,20.6,20.85,76151
ITC,20141119,370.25,377.25,366.6,367.85,8479276
ITDCEM,20141119,429.95,430,415,417,128492
ITI,20141119,28.75,29.05,27.1,27.7,148736
IVC,20141119,20.6,20.95,20,20.2,228364
IVP,20141119,60.5,60.5,60.5,60.5,50
IVRCLINFRA,20141119,19.3,19.6,18.15,18.5,2240011
J&KBANK,20141119,134.7,134.95,133,133.35,1275310
JAGRAN,20141119,135.5,137.9,134.7,136.65,217587
JAGSNPHARM,20141119,28.3,28.95,26.6,27.3,33999
JAIBALAJI,20141119,16.35,17.5,16.3,16.6,14758
JAICORPLTD,20141119,92.1,92.35,88.15,88.75,593259
JAIHINDPRO,20141119,21.1,22.7,19.4,20.4,1432
JAINSTUDIO,20141119,6,6,5.9,6,1000
JAMNAAUTO,20141119,150.9,151,144,150.1,18845
JAYAGROGN,20141119,131.8,134.25,129.15,130.1,7981
JAYBARMARU,20141119,175,177.8,167.25,170,98702
JAYNECOIND,20141119,13.5,13.75,12.85,13.15,154995
JAYSREETEA,20141119,95,97.9,93.2,95.9,209479
JBCHEPHARM,20141119,217.9,219.9,212.6,213.55,91089
JBFIND,20141119,160.3,171.5,155.1,164,597407
JBMA,20141119,231.55,248,231.55,232.9,305515
JCTEL,20141119,0.8,0.8,0.7,0.7,21566
JENSONICOL,20141119,4.55,4.55,4.3,4.45,11489
JETAIRWAYS,20141119,269.9,270.4,261.9,262.9,717128
JEYPORE,20141119,83.95,83.95,83.95,83.95,50
JHS,20141119,8.4,9.1,7.9,8.1,21863
JINDALPHOT,20141119,196,203.5,196,200.4,3702
JINDALPOLY,20141119,318.2,321,307.3,309.1,185977
JINDALSAW,20141119,99.8,102.9,96.4,97.65,6612929
JINDALSTEL,20141119,156.15,160.25,150.65,152,4077658
JINDCOT,20141119,15.35,16.25,15.15,15.45,228016
JINDRILL,20141119,209.7,214,208,208.75,3582
JINDWORLD,20141119,121.95,123,116.7,117,431
JISLDVREQS,20141119,58.8,59.9,54.7,55.2,81270
JISLJALEQS,20141119,89.9,90.45,83.95,85,5889725
JKCEMENT,20141119,654,665,646.2,651.2,44612
JKIL,20141119,401,402.95,373.7,377.15,26043
JKLAKSHMI,20141119,382.5,394,380.2,382.05,286341
JKPAPER,20141119,31.75,32.15,31.4,31.7,51977
JKTYRE,20141119,524.95,530,512.2,514.95,377997
JMCPROJECT,20141119,153,163.3,150.2,157.65,104557
JMFINANCIL,20141119,47.55,47.85,45.95,46.25,634710
JMTAUTOLTD,20141119,133.15,135.3,130,130.55,4730
JOCIL,20141119,132.8,132.9,128.9,129.25,6184
JPASSOCIAT,20141119,35,35.1,33.1,33.5,35830070
JPINFRATEC,20141119,24.2,24.6,22.9,23.5,1352488
JPOLYINVST,20141119,121.1,127,121,125.85,15176
JPPOWER,20141119,14.95,15.15,14.4,14.55,9915837
JSL,20141119,35.55,36.15,34.1,34.3,151853
JSWENERGY,20141119,84.2,85.8,82.55,82.9,3360984
JSWHL,20141119,956,957,925.05,931.4,17524
JSWSTEEL,20141119,1244,1254.6,1204,1209.4,668337
JUBILANT,20141119,139.05,144.4,138.95,139.75,279764
JUBLFOOD,20141119,1459.4,1497.4,1442.35,1459.65,458074
JUBLINDS,20141119,80.45,80.45,77,78.5,3301
JUNIORBEES,20141119,188.98,189.65,183.75,184.31,8113
JUSTDIAL,20141119,1498,1536,1498,1520.8,214654
JVLAGRO,20141119,20.4,21.1,19.25,19.9,105141
JYOTHYLAB,20141119,235.25,237.8,229,229.55,154219
JYOTISTRUC,20141119,42.15,42.65,41,41.15,478731
KABRAEXTRU,20141119,77.35,83.5,77.05,80.55,102333
KAJARIACER,20141119,599.2,620,599.2,606.8,221465
KAKATCEM,20141119,122,123.75,116,117.2,18372
KALINDEE,20141119,116.4,116.4,110.8,111.7,114067
KALPATPOWR,20141119,192.45,193,184.5,186.5,279259
KALYANIFRG,20141119,260.45,260.45,237,237.6,452
KAMATHOTEL,20141119,77.3,80.5,76.1,77,11318
KANANIIND,20141119,9,9.25,8.2,9,1361
KANDAGIRI,20141119,62.8,62.8,61.1,61.1,13
KANORICHEM,20141119,41.85,43.1,41.2,41.55,38025
KANSAINER,20141119,1919.95,1919.95,1890.1,1892.25,21934
KARMAENG,20141119,20.1,20.1,18.05,18.3,1121
KARURKCP,20141119,70.75,71,69.1,70,2537
KARURVYSYA,20141119,531,534.6,520.65,523.85,148633
KAUSHALYA,20141119,6.25,6.4,6.05,6.05,13369
KAVVERITEL,20141119,18,18,17.15,17.15,2605
KBIL,20141119,3801,3939,3801,3926,232
KCP,20141119,62.4,66.9,59.35,63.3,649897
KCPSUGIND,20141119,21.8,22.05,20.75,21,161356
KEC,20141119,101.95,103.2,101.5,101.85,251199
KECL,20141119,30.9,31,29.6,30.05,10804
KEI,20141119,48.1,48.7,45.25,46,165487
KEMROCK,20141119,41.75,41.75,34.4,35.2,61395
KERNEX,20141119,65.1,66,63,63.25,32795
KESARENT,20141119,26.55,28.95,26.5,28.2,2221
KESORAMIND,20141119,119.25,120.9,115,115.75,331413
KGL,20141119,1.75,1.75,1.75,1.75,153779
KHAITANELE,20141119,59,65.55,59,63.95,1496
KHANDSE,20141119,17,18.55,17,18.55,301
KICL,20141119,1280,1295,1212,1241.5,1014
KIL,20141119,55.55,55.8,53.9,54.5,26451
KILITCH,20141119,30.95,31.45,28,28.4,10655
KIRIINDUS,20141119,119.4,124.05,117,117.75,33810
KIRLOSBROS,20141119,236,236,228.15,228.6,4890
KIRLOSENG,20141119,278,278,268.6,270.95,19380
KIRLOSIND,20141119,617.05,625,611.05,621.2,241
KITEX,20141119,557,567.25,541,544.75,90840
KKCL,20141119,1709,1760,1709,1735.75,3415
KLRF,20141119,26.35,28.7,26.35,27.8,1205
KMSUGAR,20141119,4.7,4.7,4.7,4.7,17929
KNRCON,20141119,304.75,308.5,300.05,302.7,38715
KOHINOOR,20141119,46.65,47.9,46.1,46.25,51803
KOKUYOCMLN,20141119,61.05,63.9,61.05,62.45,108055
KOLTEPATIL,20141119,213.35,214,198,204.2,230428
KOPRAN,20141119,60.5,61.3,58,58.7,395303
KOTAKBANK,20141119,1086,1088.95,1060,1077.55,1041578
KOTAKGOLD,20141119,2439.85,2447.8,2425.65,2441.95,1411
KOTAKNIFTY,20141119,854.55,854.55,845.15,849.43,1672
KOTAKPSUBK,20141119,420,427.95,416,422.04,22627
KOTARISUG,20141119,9.2,9.35,8.85,8.85,34885
KOTHARIPET,20141119,13,13.35,12.45,12.95,85938
KOTHARIPRO,20141119,230,236.5,220,222.25,21707
KOVAI,20141119,485,506.9,477.65,490.95,2964
KPIT,20141119,170.2,173.35,168,169.8,1026209
KPRMILL,20141119,333.6,343.8,319,322.65,218519
KRBL,20141119,100,100,96.3,96.9,246836
KRISHNAENG,20141119,0.6,0.6,0.6,0.6,200
KRITIIND,20141119,9,9.75,8.55,9.3,12529
KSBPUMPS,20141119,590,621,590,605.15,34971
KSCL,20141119,920,960,920,952.4,184811
KSE,20141119,509.05,509.05,505.55,509.05,9783
KSERASERA,20141119,13.1,14,13,13,9858230
KSK,20141119,76.6,79.55,74.7,74.9,169557
KSL,20141119,171.2,172.5,165,166,86736
KTIL,20141119,410.15,425,400.25,409.75,9008
KTKBANK,20141119,139.45,139.9,133.05,134.05,2168713
KWALITY,20141119,49,49.7,48,48.05,363785
L&TFH,20141119,76.5,76.9,73.3,73.95,5755363
LAKPRE,20141119,59.6,62,51.2,57.8,19854
LAKSHMIEFL,20141119,15.1,15.5,14.7,14.8,81521
LAKSHMIMIL,20141119,2230,2250,2162,2248.75,82
LAKSHVILAS,20141119,87.25,87.25,83.8,84.95,882886
LANCOIN,20141119,75,76.8,74.5,74.95,169726
LAOPALA,20141119,468.55,489,461.1,465.75,118887
LAXMIMACH,20141119,4365.9,4503.95,4288,4410.85,11939
LCCINFOTEC,20141119,0.35,0.35,0.3,0.3,2800
LGBBROSLTD,20141119,699.45,705,675,685,13080
LGBFORGE,20141119,4,4.1,3.8,3.8,47020
LIBERTSHOE,20141119,273.45,283.7,271.25,273.45,172521
LICHSGFIN,20141119,420.9,421.7,409.35,411.35,2617320
LINDEINDIA,20141119,448,453,428.45,446.85,43622
LIQUIDBEES,20141119,1000,1000.01,999.99,1000,330513
LITL,20141119,7.05,7.1,6.8,6.85,5106466
LLOYDELENG,20141119,143,145.4,138.5,139.8,156259
LML,20141119,8.6,8.95,8.5,8.6,201793
LOGIXMICRO,20141119,24,24,22.1,24,84980
LOKESHMACH,20141119,44.5,47,41.65,42.1,34317
LOTUSEYE,20141119,9,9.15,8.75,9,5539
LOVABLE,20141119,415.3,423.95,401.85,407,254400
LPDC,20141119,5,5.05,4.9,5,42545
LT,20141119,1649.7,1674.9,1648,1658.6,1687070
LUMAXAUTO,20141119,39.5,42.7,39.5,41.75,5344
LUMAXIND,20141119,412,419,395.95,409,30606
LUMAXTECH,20141119,264.95,303,264.95,285.9,197907
LUPIN,20141119,1450,1462.9,1441,1449.35,260270
LYKALABS,20141119,28.55,28.55,26.55,28.45,227136
LYPSAGEMS,20141119,68.55,68.9,66.5,67,23463
M&M,20141119,1265,1269,1240,1245,1115266
M&MFIN,20141119,312,314.5,296.1,299.05,1743055
M100,20141119,12.94,12.94,12.51,12.7,81419
M50,20141119,80.15,81.15,80.01,80.16,1796
MAANALU,20141119,34.35,38,34.3,34.5,2676
MADHAV,20141119,43.4,45.75,42.3,44.7,32974
MADHUCON,20141119,44.45,44.5,40.95,41.25,618065
MADRASFERT,20141119,18.05,19.15,18.05,18.2,108304
MAGMA,20141119,112.05,118.4,111,116.05,321357
MAGNUM,20141119,3.8,3.95,3.8,3.95,1250
MAHABANK,20141119,45.6,46.2,44.4,44.85,273917
MAHINDCIE,20141119,220.05,241.8,218,233.1,606747
MAHINDUGIN,20141119,543.1,575.45,543.1,560.4,70729
MAHLIFE,20141119,523.75,525,510.15,513.55,7906
MAHSCOOTER,20141119,927.45,948,926,944.3,3316
MAHSEAMLES,20141119,319,322.25,313.25,315,77829
MAITHANALL,20141119,239,239,219.15,221.45,15642
MAKE,20141119,770.1,791,742.7,762.85,94696
MALUPAPER,20141119,12,12.2,10.8,12.2,1934
MANAKSIA,20141119,106.35,106.5,105,105.45,27932
MANALIPETC,20141119,18.7,18.95,17.85,18,1577301
MANAPPURAM,20141119,36,38.5,35.8,38.15,7025275
MANDHANA,20141119,298.5,305,295.15,299.35,34668
MANGALAM,20141119,26.3,26.3,22.05,22.65,45977
MANGCHEFER,20141119,89.35,89.7,85,85.95,52131
MANGLMCEM,20141119,328,339.6,326.9,335,258487
MANGTIMBER,20141119,13.1,14.25,13.1,13.15,5870
MANINDS,20141119,79,79.7,73.9,74.8,374755
MANINFRA,20141119,25.9,25.9,24.5,24.7,106236
MANJEERA,20141119,55.5,58.3,52.8,52.8,2337
MANJUSHREE,20141119,444.9,450,441.1,444.5,35335
MANUGRAPH,20141119,39.3,40.65,39,39,17057
MARALOVER,20141119,22.35,22.7,21.35,21.6,3446
MARG,20141119,15.4,15.4,14.7,15.4,1206518
MARICO,20141119,330.9,330.9,328,328.4,272623
MARKSANS,20141119,61,62.4,60.2,61.5,2087350
MARUTI,20141119,3378,3395,3323.6,3343.4,213795
MASTEK,20141119,282.05,285.45,274.3,277.45,113869
MAWANASUG,20141119,12.9,14,12.5,12.6,29470
MAX,20141119,405.45,414,403.05,406.4,190273
MAXWELL,20141119,37.4,40.2,37.1,38.7,1715856
MAYURUNIQ,20141119,443,443,430.05,435.95,55802
MBECL,20141119,85,92.3,85,86.6,102027
MBLINFRA,20141119,394.95,409,380.05,384.35,56574
MCDHOLDING,20141119,30.05,30.45,29,29.6,12939
MCDOWELL-N,20141119,2741,2794,2730,2761.3,118915
MCLEODRUSS,20141119,245.05,253.5,244.5,245.1,556540
MCX,20141119,863.2,874.45,846.65,858,248654
MEGASOFT,20141119,7.95,7.95,7.5,7.5,4759
MEGH,20141119,29.65,29.65,27.8,28.05,1015606
MELSTAR,20141119,8.75,8.75,8.75,8.75,1200
MERCATOR,20141119,30.8,33.1,30.45,31.2,2516132
MERCK,20141119,795,810.9,795,797.15,15663
METKORE,20141119,8.6,8.8,8.2,8.4,7004
MGOLD,20141119,2471,2534.9,2471,2524.25,147
MHRIL,20141119,275.05,279.05,274.05,274.9,66474
MIC,20141119,4.6,4.6,4.6,4.6,87666
MICROSEC,20141119,88.5,88.5,81.5,82,15919
MINDACORP,20141119,701,723.6,701,723.6,1720
MINDAIND,20141119,593,615,586.1,600,17048
MINDTREE,20141119,1128,1183.95,1128,1171.95,389401
MIRCELECTR,20141119,8.6,8.9,8.2,8.6,134129
MIRZAINT,20141119,42,43.2,41.55,41.95,474096
MMFL,20141119,550,568,541,551.6,141815
MMTC,20141119,66.65,67.6,64.5,65.05,741809
MMWL,20141119,8,8.3,7.45,7.5,104015
MOHITIND,20141119,35.5,38,35,35.9,25856
MOIL,20141119,314,318.9,309,310.35,89859
MONNETISPA,20141119,79.3,82.4,78.2,78.7,164521
MONSANTO,20141119,2909.9,2915.3,2866,2879.4,17428
MORARJEE,20141119,49,49.95,48.1,48.4,7172
MOREPENLAB,20141119,11.7,11.8,10.95,10.95,950783
MOSERBAER,20141119,9.95,9.95,9.05,9.15,1506118
MOTHERSUMI,20141119,442.55,450,435,441.55,3566175
MOTILALOFS,20141119,224,225,218,220.65,39278
MOTOGENFIN,20141119,39,39,38,38,400
MPHASIS,20141119,398.1,410,398.1,405.15,151742
MPSLTD,20141119,707.15,756,707.15,716.2,23956
MRF,20141119,32798.85,33049.8,31666,32095.8,11759
MRO-TEK,20141119,11.25,11.3,10.7,10.75,6869
MRPL,20141119,57.5,57.75,55.8,55.85,400097
MSPL,20141119,16.6,16.95,16.35,16.65,20687
MTEDUCARE,20141119,130,133.9,128.6,130.05,122917
MTNL,20141119,29.2,29.5,28.35,28.5,947340
MUDRA,20141119,13,13,12.5,12.95,15459
MUKANDENGG,20141119,39.85,39.9,38.05,38.25,20189
MUKANDLTD,20141119,54.45,54.5,50.3,51.3,117804
MUKTAARTS,20141119,30.35,31.2,30.35,31,593
MUNJALAU,20141119,114.65,118,112.1,113.2,66891
MUNJALSHOW,20141119,236,236.8,227.15,229.85,62328
MURLIIND,20141119,6.9,6.9,6.9,6.9,25
MURUDCERA,20141119,23,23.3,22.5,22.9,24145
MUTHOOTFIN,20141119,194.95,194.95,189.85,191.05,208046
MVL,20141119,0.8,0.8,0.8,0.8,459511
MYSOREBANK,20141119,551,578,545,552.65,96463
N100,20141119,261,262.99,257.01,261.71,1193
NAGAROIL,20141119,4.5,4.6,4.35,4.4,69959
NAGREEKCAP,20141119,21,21,21,21,100
NAGREEKEXP,20141119,28.1,30,26.15,29.1,1922
NAHARCAP,20141119,90.9,90.9,85,87.95,3076
NAHARINDUS,20141119,61.75,61.75,59.1,59.85,3570
NAHARPOLY,20141119,34.75,34.75,31.5,31.5,3176
NAHARSPING,20141119,101.95,101.95,95.1,96.95,45781
NAKODA,20141119,2.65,2.65,2.55,2.55,287998
NATCOPHARM,20141119,1376,1428,1376,1391.05,55475
NATHBIOGEN,20141119,156.4,160.7,152.95,154,11386
NATIONALUM,20141119,61.1,62.85,60.45,60.85,2401185
NATNLSTEEL,20141119,22.15,22.8,21.4,22.25,24576
NAUKRI,20141119,954,1015,952.65,958.1,180653
NAVINFLUOR,20141119,600.95,613.9,592,593.4,12071
NAVNETEDUL,20141119,97.75,101.5,97.55,98,90066
NBCC,20141119,794,809,776,781.3,443761
NBVENTURES,20141119,214.75,220,212,213.05,41228
NCC,20141119,69.75,70.2,66.25,67.2,5152657
NCLIND,20141119,46.5,47,45,45.9,36480
NCOPPER,20141119,1.8,1.95,1.75,1.85,37392
NDL,20141119,47.95,50.6,46.05,48.4,73461
NDTV,20141119,112,120,109.8,111.45,1059713
NECLIFE,20141119,38.25,41.6,37.9,39.8,1615049
NEHAINT,20141119,11.95,11.95,10.7,11,9049
NELCAST,20141119,37.3,38.9,36.55,37.95,76305
NELCO,20141119,106,106.4,99,100.3,271180
NEOCORP,20141119,37.45,37.7,35.5,37.7,163614
NEPCMICON,20141119,3.45,3.5,3.2,3.4,37927
NESCO,20141119,1195.1,1239,1195.1,1203.7,2281
NESTLEIND,20141119,6125,6238.75,6039,6078.2,20802
NET4,20141119,5.5,6,5.35,6,47311
NETWORK18,20141119,57.4,57.75,54.4,54.85,696099
NEULANDLAB,20141119,434.1,445,424,426.35,12043
NEXTMEDIA,20141119,10.9,10.9,9.95,9.95,173862
NEYVELILIG,20141119,88.25,90,86.5,86.85,126760
NFL,20141119,38.4,38.8,37.15,37.45,292239
NGCT,20141119,1.45,1.55,1.45,1.55,15484
NHPC,20141119,21.3,21.35,20.55,20.65,3769324
NIBL,20141119,31.3,32.5,28.7,29.05,13434
NICCO,20141119,0.7,0.75,0.65,0.65,40576
NIFTYBEES,20141119,852,853,844.2,846.07,22539
NIITLTD,20141119,55.1,56.25,51.95,52.9,4100060
NIITTECH,20141119,400,400,386.5,388.1,27475
NILKAMAL,20141119,336.1,349.9,329,332.15,180982
NIPPOBATRY,20141119,841,849.85,800.3,814.85,2692
NITCO,20141119,29.8,29.8,28.5,28.75,72534
NITESHEST,20141119,13.2,13.2,12.85,12.95,41946
NITINFIRE,20141119,39.45,40.35,37.5,38.1,494660
NITINSPIN,20141119,30.25,30.75,29,29.45,163717
NMDC,20141119,152,153,148.95,149.35,1933923
NOCIL,20141119,43.25,44.25,41.35,41.55,1981110
NOESISIND,20141119,0.65,0.65,0.65,0.65,1000
NOIDATOLL,20141119,35.65,36.65,35.65,36.25,427772
NOL,20141119,48,49.95,45.3,48.05,1980
NORBTEAEXP,20141119,5.75,6.35,5.75,6.3,2677
NRBBEARING,20141119,142,143.95,138,139.6,118636
NSIL,20141119,821,844,820,820,134
NTPC,20141119,146.9,147.65,143.5,144.2,4805067
NUCLEUS,20141119,229,235.7,221.5,223.5,197199
NUTEK,20141119,0.65,0.7,0.65,0.65,93335
OBEROIRLTY,20141119,254,260.8,251,253.2,59263
OCL,20141119,309,316.1,307,307.75,27554
OFSS,20141119,3260.05,3308.25,3231.15,3249.9,19120
OIL,20141119,588,596,577.55,580.55,309160
OILCOUNTUB,20141119,40.45,41.3,40.15,40.2,21913
OISL,20141119,23.7,23.8,23,23.05,9275
OMAXAUTO,20141119,63.9,64,59.1,59.9,51664
OMAXE,20141119,128.25,128.4,124.95,125.75,320787
OMKARCHEM,20141119,153,161.55,152.6,158.05,131405
OMMETALS,20141119,30.1,30.7,29.05,29.55,114633
OMNITECH,20141119,11.1,11.35,10.65,10.9,10758
ONELIFECAP,20141119,165.5,174.45,162,167.7,128649
ONGC,20141119,389,394.6,381.8,384.15,4533676
ONMOBILE,20141119,59.6,63.85,58.3,63,7215117
ONWARDTEC,20141119,58.05,58.5,56.25,57.25,17112
OPTOCIRCUI,20141119,22.9,24.15,22.7,23.25,3540295
ORBITCORP,20141119,17.3,17.45,16.5,16.65,599745
ORBTEXP,20141119,404,407,393,397.1,28150
ORCHIDCHEM,20141119,74.75,76.4,73.15,73.75,598429
ORIENTABRA,20141119,22.6,22.9,22.6,22.75,29513
ORIENTALTL,20141119,2.3,2.3,2.3,2.3,125
ORIENTBANK,20141119,291.1,292.5,280.45,281.6,1378622
ORIENTBELL,20141119,99.65,105,99.2,101.7,14738
ORIENTCEM,20141119,141.65,144,140.2,141.15,123059
ORIENTHOT,20141119,24,24,22.15,23,50540
ORIENTLTD,20141119,100.05,100.05,85.1,88.15,1768
ORIENTPPR,20141119,32.3,32.95,30.55,32.05,526903
ORIENTREF,20141119,98.45,102.3,98,99.25,78357
ORISSAMINE,20141119,3409,3490,3313,3336.55,4300
OSWALMIN,20141119,18.5,20,18.5,20,868
OUDHSUG,20141119,26,26,23.8,24,4961
PAEL,20141119,10.65,10.95,10.45,10.55,2058
PAGEIND,20141119,9635,9701.8,9561,9632.85,5302
PALRED,20141119,20.95,20.95,19.5,20.2,14291
PANACEABIO,20141119,160,161,155.1,156.25,29713
PANAMAPET,20141119,57,58.45,55.5,56.05,5800
PANASONIC,20141119,265,265,256.1,259.15,3528
PANCARBON,20141119,264.95,264.95,254,257.25,3286
PANCHSHEEL,20141119,29.5,33.9,29.5,31,15957
PANORAMUNI,20141119,12.65,12.65,12.3,12.35,6559
PAPERPROD,20141119,180.55,180.55,173.05,175.85,66958
PARABDRUGS,20141119,10.6,10.9,9.7,9.85,162005
PARACABLES,20141119,2.2,2.3,2.1,2.3,127408
PARASPETRO,20141119,0.3,0.35,0.3,0.3,16579
PARRYSUGAR,20141119,22.3,23.55,22.3,23.45,916
PARSVNATH,20141119,19.1,19.45,18.9,18.95,261650
PATELENG,20141119,114.95,118.3,109.2,109.85,1200385
PATINTLOG,20141119,137.4,138.4,120.05,120.1,741433
PATSPINLTD,20141119,8.8,9.2,8.65,9.2,4412
PBAINFRA,20141119,21.4,21.7,21,21.05,2130
PCJEWELLER,20141119,244.45,248.95,243,247.2,180508
PDPL,20141119,27,27,25.5,25.7,22403
PDSMFL,20141119,142,142,137.4,138.25,2538
PDUMJEIND,20141119,10.85,10.85,10.85,10.85,500
PDUMJEPULP,20141119,16.5,16.75,16.15,16.4,12858
PEARLPOLY,20141119,15.5,16.15,15.5,15.5,743
PEL,20141119,817.7,844.9,811.6,833,64055
PENIND,20141119,59,60.75,59,59.55,919640
PENINLAND,20141119,34,34.85,33.6,34,268114
PERIATEA,20141119,133.1,133.1,133,133,160
PERSISTENT,20141119,1282.6,1310,1282.6,1298.15,136712
PETRONENGG,20141119,165.7,182.8,165.7,180.85,14225
PETRONET,20141119,196,200.2,185.6,186.85,1831362
PFC,20141119,305,311,293.15,296.65,4337847
PFIZER,20141119,1671,1706.95,1663,1699.5,22313
PFOCUS,20141119,48.95,49,48.65,48.7,124969
PFRL,20141119,121,123,120.1,121,4789
PFS,20141119,57.75,59.8,57.1,57.7,4466799
PGEL,20141119,98.6,110,98.1,100.15,14775
PGHH,20141119,5738.25,5800,5625,5660.5,3343
PGIL,20141119,230,234.85,229,230.1,4743
PHILIPCARB,20141119,141.5,158.45,141.5,148.5,2802842
PHOENIXLL,20141119,128.8,134.95,128.25,129.5,96410
PHOENIXLTD,20141119,382,389.7,376,377.5,7751
PIDILITIND,20141119,432.15,436,421.5,422.95,775375
PIIND,20141119,425,434.9,425,427.15,40596
PILANIINV,20141119,1437.05,1470,1421,1450.2,311
PILIND,20141119,22,22,20.15,20.3,38364
PIONDIST,20141119,39,39,35.7,35.7,257
PIONEEREMB,20141119,24,24.4,22.55,23.1,30850
PIPAVAVDOC,20141119,37,37.7,36.5,37.1,1199117
PIRPHYTO,20141119,33.65,37.45,33.65,35.35,16841
PITTILAM,20141119,55.5,57,55,55.15,4123
PLASTIBLEN,20141119,297.95,305,293.5,294.9,37498
PLETHICO,20141119,39.75,40.4,39.5,39.6,28936
PNB,20141119,990,990,957.5,963.05,651035
PNBGILTS,20141119,28,28.35,27.2,27.35,389391
PNC,20141119,17.5,18.25,17.3,17.65,110
POCHIRAJU,20141119,41.9,42.15,39.2,39.75,122764
POLARIS,20141119,202.8,203.75,198,199.25,297769
POLYMED,20141119,903.3,912.65,851.45,866.3,12129
POLYPLEX,20141119,240,243.7,230,232,113072
PONDYOXIDE,20141119,53.75,57.9,53.75,55.35,183321
PONNIERODE,20141119,167.45,167.9,159.5,160.7,78
POWERGRID,20141119,148.75,150,145.25,146.65,3055492
PPAP,20141119,125.9,127.5,119.65,120.4,10318
PRADIP,20141119,2.35,2.5,2.2,2.25,55269
PRAENG,20141119,9.15,9.5,9.15,9.25,24121
PRAJIND,20141119,77.55,78.9,72.45,73.5,2113350
PRAKASH,20141119,59,63.1,59,60.6,1050003
PRAKASHCON,20141119,2.7,2.75,2.6,2.6,60533
PRAKASHSTL,20141119,160.05,176.3,156.1,157.45,71776
PRATIBHA,20141119,57.1,57.75,55.1,55.45,269216
PRECOT,20141119,68.1,68.1,66.25,68,1851
PRECWIRE,20141119,129.1,131.8,126,129.65,16186
PREMIER,20141119,61.2,62.85,61,61.15,26087
PRESSMN,20141119,22.5,22.5,20.45,21.25,13505
PRESTIGE,20141119,250.35,260.85,245.6,247.2,325913
PRICOL,20141119,49.5,50.9,48.55,49.25,410541
PRIMESECU,20141119,6.55,7,6.1,6.95,7388
PRISMCEM,20141119,76.4,76.95,74.8,75.7,262441
PRITHVI,20141119,3.8,3.95,3.65,3.85,36179
PRITHVISOF,20141119,23.05,24,23.05,24,58
PROVOGE,20141119,6.95,6.95,6.5,6.65,612764
PROZONINTU,20141119,18.7,21.75,18.6,21.75,267502
PSB,20141119,64.1,66.5,63.55,65.7,1036690
PSL,20141119,18,18,17.4,17.4,67709
PSUBNKBEES,20141119,442.9,445,431.4,436.39,722
PTC,20141119,103,103.5,99,100.05,3213482
PTL,20141119,43.95,43.95,41,41.95,11610
PUNJABCHEM,20141119,95,112.55,95,107.55,68493
PUNJLLOYD,20141119,40.5,40.6,38.6,38.9,1518680
PURVA,20141119,98.25,100,96.2,96.55,63543
PVP,20141119,9,9.1,8.4,8.7,306058
PVR,20141119,728,748.2,718.05,734.65,32915
QGOLDHALF,20141119,1230.05,1239,1226.25,1237.7,469
QNIFTY,20141119,884.2,885.3,879.8,879.8,17
QUINTEGRA,20141119,1.3,1.3,1.3,1.3,6000
RADAAN,20141119,1.05,1.05,1.05,1.05,1000
RADICO,20141119,83,84.45,81.8,82.05,180911
RAIN,20141119,50.9,52.4,50,50.6,529461
RAINBOWPAP,20141119,77.15,78.2,75,75.55,53355
RAIREKMOH,20141119,136.6,142,133,135,12792
RAJESHEXPO,20141119,166,169.3,159.7,160.55,217262
RAJOIL,20141119,1.65,1.7,1.65,1.7,26759
RAJPALAYAM,20141119,340.95,344.45,332.1,335.2,463
RAJRAYON,20141119,0.6,0.6,0.55,0.55,21333
RAJSREESUG,20141119,28.5,29.75,27,28.05,12270
RAJTV,20141119,122.2,122.6,120.5,121.1,273248
RAJVIR,20141119,67.55,71.95,66.3,66.45,1435
RALLIS,20141119,229.9,231,223,225.25,164505
RAMANEWS,20141119,8.1,9.65,7.75,9.35,423030
RAMCOCEM,20141119,354.8,365,350,352.25,172475
RAMCOIND,20141119,89.4,94.2,87.4,91,1044134
RAMCOSYS,20141119,442.1,445,412,425.7,9688
RAMKY,20141119,56.35,57.85,55.2,55.75,38381
RAMSARUP,20141119,2.3,2.4,2.2,2.3,2490
RANASUG,20141119,4.05,4.2,3.7,3.8,752762
RANBAXY,20141119,627.95,630,595.5,602.15,2545227
RANEENGINE,20141119,600,686,570,645.6,3438
RANEHOLDIN,20141119,575.1,584,575,575,4510
RASOYPR,20141119,4,4,4,4,388793
RATNAMANI,20141119,600.95,605,590,602.25,10314
RAYMOND,20141119,469.3,494.75,469.3,483.7,574694
RBL,20141119,295,299.7,290,291.05,2816
RCF,20141119,71.55,71.95,67.55,68.15,1439597
RCOM,20141119,115.45,116.4,108.25,109.7,12685645
RECLTD,20141119,336.9,346.8,328.5,336.1,4130818
REDINGTON,20141119,110.8,116.45,108.65,109.85,4305436
REFEX,20141119,6,6.3,5.6,5.7,17666
REGENCERAM,20141119,4.6,4.8,4.6,4.6,735
REIAGROLTD,20141119,2.4,2.4,2.25,2.3,3635787
REISIXTEN,20141119,0.35,0.4,0.35,0.4,11500
RELAXO,20141119,524,526,511.45,513.55,11065
RELBANK,20141119,1900,1909.95,1886.01,1892.76,40
RELCAPITAL,20141119,526,527.65,504,510.15,5302075
RELCNX100,20141119,86,86,84,84,4
RELCONS,20141119,34.85,34.85,34.85,34.85,3
RELDIVOPP,20141119,21.55,22.49,21.55,22.39,891
RELGOLD,20141119,2368.5,2375,2365.1,2372.6,1015
RELGRNIFTY,20141119,802.45,802.45,802.45,802.45,1
RELIANCE,20141119,988.65,992,976.5,978.15,1851368
RELIGARE,20141119,326,328.35,322,324.85,51962
RELIGAREGO,20141119,2495,2529,2480,2529,169
RELINFRA,20141119,661.95,671.9,635.05,638.95,3594724
REMSONSIND,20141119,33,38.5,33,38.5,418
RENUKA,20141119,19.85,20.45,19.1,19.4,12720347
REPCOHOME,20141119,570.75,577,549,562.2,99575
REPRO,20141119,233.05,236.5,230,233.9,6027
RESPONIND,20141119,97.65,97.65,92,94.25,35121
REVATHI,20141119,355,377,346.9,375.2,742
RICOAUTO,20141119,43.9,44.95,42.9,43.95,1495298
RIIL,20141119,545,548.7,521.35,526.6,241388
RJL,20141119,64.95,64.95,61,61,14873
RKDL,20141119,6,6.35,6,6.2,4608
RKFORGE,20141119,309.7,313,293.85,305.6,58528
RMCL,20141119,34.6,34.6,33,33.25,37924
RML,20141119,476.5,477,456.2,469.8,7339
RMMIL,20141119,1.6,1.7,1.6,1.65,57535
ROHITFERRO,20141119,9.6,9.6,8.6,8.65,278735
ROHLTD,20141119,43.45,43.5,41.3,41.8,2674
ROLTA,20141119,114.25,117.2,112.7,113.35,1945491
ROSSELLIND,20141119,72.15,82.55,71.95,82.5,69033
RPGLIFE,20141119,93.7,93.7,89.45,90.2,7676
RPOWER,20141119,75.95,76.15,72.55,73,9430508
RPPINFRA,20141119,144.9,145.8,136.5,138.15,13246
RSSOFTWARE,20141119,608.9,625,608.6,609.95,164234
RSWM,20141119,191.5,194.6,190.05,190.15,18940
RSYSTEMS,20141119,69.45,71.5,67.1,68.4,63452
RUBYMILLS,20141119,301,320,297,299.1,12652
RUCHINFRA,20141119,12.05,12.5,12,12,8418
RUCHIRA,20141119,25.65,28.5,25.65,26.75,144302
RUCHISOYA,20141119,40.35,40.35,39.15,39.3,177806
RUPA,20141119,233.5,235,223.25,225.1,4568
RUSHIL,20141119,51.95,52.15,48.75,49.15,18971
SABERORGAN,20141119,187,190,185.55,187.1,7380
SABTN,20141119,156,158,151.15,154,16213
SADBHAV,20141119,246.6,252.85,246,248.35,402486
SAGCEM,20141119,323.5,325.9,310,310.5,1057
SAHPETRO,20141119,34.95,38.3,33.6,38.3,2730496
SAIL,20141119,88.4,88.8,83.65,85.25,4334761
SAKHTISUG,20141119,20.9,21.35,19.4,19.65,292523
SAKSOFT,20141119,135.55,137.35,133,133.15,801
SAKTHIFIN,20141119,20.45,20.85,19.9,20.45,10949
SAKUMA,20141119,21.8,22.25,21.8,21.8,1737
SALONACOT,20141119,31.45,31.45,26.8,26.8,256
SALORAINTL,20141119,44.9,44.9,39.5,41,3644
SALSTEEL,20141119,3,3.05,2.7,2.9,26727
SAMBHAAV,20141119,1.85,1.9,1.85,1.9,520
SAMTEL,20141119,2.05,2.05,1.95,1.95,4980
SANDESH,20141119,550.95,608.75,538,541.5,53652
SANGAMIND,20141119,82.5,83.25,80,80.5,30580
SANGHIIND,20141119,50.2,51.75,49.7,50.15,76420
SANGHVIFOR,20141119,39,40,38,39.55,14983
SANGHVIMOV,20141119,169,171.9,158.7,160.45,38144
SANOFI,20141119,3460.05,3555.05,3440,3458,4488
SANWARIA,20141119,8.4,8.6,8.25,8.3,32904
SARDAEN,20141119,216,218.85,212.5,213.35,15942
SAREGAMA,20141119,167.5,173.05,161.5,163.05,36440
SARLAPOLY,20141119,431.05,431.05,421,421.3,759
SASKEN,20141119,261,262.85,252,253.45,62623
SATHAISPAT,20141119,45,45,42.95,43,6912
SAVERA,20141119,46,47,46,46,12
SBBJ,20141119,548.05,584.7,548,562,648076
SBIGETS,20141119,2499.95,2499.95,2482.1,2495.3,2798
SBIN,20141119,2949,2968,2903.55,2910.5,2073593
SBT,20141119,462,501.9,462,485.3,219130
SCHNEIDER,20141119,151.05,158.55,150.05,150.8,110115
SCI,20141119,64.55,66.4,62.85,63.35,965635
SDBL,20141119,217.05,219,215.75,216.9,30309
SEAMECLTD,20141119,123,123.85,116.8,117.8,72878
SEINV,20141119,300.1,301.9,287,288.45,15060
SELAN,20141119,430.25,436.6,415,417.3,50407
SELMCL,20141119,4.05,4.1,3.9,4,255550
SEPOWER,20141119,5.85,5.9,5.4,5.75,888
SERVALL,20141119,3.55,3.6,3.4,3.4,5358
SESHAPAPER,20141119,229.7,230,222,225.7,2555
SEZAL,20141119,5,6.05,5,6.05,14676
SFCL,20141119,81,83,78.5,81,11341
SGJHL,20141119,25.5,26.7,25.05,25.15,62758
SGL,20141119,1.85,1.85,1.85,1.85,783
SHAKTIPUMP,20141119,211.7,233.85,208.05,226.15,1424488
SHALPAINTS,20141119,155.9,162.6,154.2,155.2,247946
SHANTIGEAR,20141119,135.85,137.8,130.15,131.05,132625
SHARDACROP,20141119,297.4,299.5,281.1,286.45,391098
SHARIABEES,20141119,185.63,188,185.63,187.05,50
SHARONBIO,20141119,61.15,61.25,58.5,58.95,233936
SHASUNPHAR,20141119,213.1,215.5,211.4,212.1,173832
SHEMAROO,20141119,187.75,192.35,178,181.3,224149
SHILPAMED,20141119,552.05,559.8,545.1,546.25,10861
SHILPI,20141119,53.25,54.3,52.55,54.3,188809
SHIRPUR-G,20141119,87.3,89.85,86.5,87.5,5993
SHIV-VANI,20141119,10.2,10.4,9.65,9.9,110247
SHIVAMAUTO,20141119,81,81.5,77.2,77.65,348025
SHIVTEX,20141119,35.85,36.7,35.25,35.8,5499
SHLAKSHMI,20141119,4.25,4.4,4.25,4.25,19665
SHOPERSTOP,20141119,492,510,492,497.05,92107
SHREECEM,20141119,9199.95,9279.9,8930.6,9077.4,8901
SHREERAMA,20141119,6.6,6.6,6.5,6.6,38023
SHRENUJ,20141119,53.4,54.65,53,53.45,54522
SHREYANIND,20141119,34,34.5,34,34.5,550
SHREYAS,20141119,127.95,127.95,127.95,127.95,6123
SHRIASTER,20141119,7.9,7.9,7.2,7.3,2346
SHRIRAMCIT,20141119,1730,1760.15,1715,1749.65,73532
SHRIRAMEPC,20141119,46,49.45,45.1,45.8,477232
SHYAMTEL,20141119,33.5,34,32.3,32.5,6658
SICAGEN,20141119,15.1,15.45,15,15.35,21376
SICAL,20141119,185.3,185.3,175.05,184.45,183448
SIEMENS,20141119,933.8,951.9,913.15,918.05,391408
SIGNETIND,20141119,138.5,142.9,133,134.95,13484
SIL,20141119,16.7,16.8,16.7,16.8,1213
SILINV,20141119,79,81,77.35,79.15,1410
SIMBHSUGAR,20141119,18.1,19,17.3,18.5,67912
SIMPLEX,20141119,53.3,53.3,48.55,48.55,9028
SIMPLEXCAS,20141119,48.7,48.7,44.05,44.65,5047
SIMPLEXINF,20141119,336,345,322.2,331.2,163590
SINTEX,20141119,96.05,96.8,92.55,93.7,4183799
SIRPAPER,20141119,18,18.5,16.9,17.05,27918
SITASHREE,20141119,9.55,10,9.55,9.95,9975
SITICABLE,20141119,28.6,28.6,26.55,27.4,632425
SIYSIL,20141119,805.1,854.8,805,843.65,14977
SJVN,20141119,24.4,24.45,23.9,24,666500
SKFINDIA,20141119,1360,1360,1300,1324.75,114369
SKIL,20141119,32.7,32.7,31.25,31.5,29704
SKMEGGPROD,20141119,113.45,113.45,113.45,113.45,32906
SKSMICRO,20141119,357.25,362.55,341.35,348.7,1486230
SKUMARSYNF,20141119,4.45,4.5,4.25,4.3,602449
SMARTLINK,20141119,79.8,80.9,75,76.2,47899
SMLISUZU,20141119,937.75,939,887,901.5,24663
SMPL,20141119,4.05,4.25,4.05,4.05,290385
SMSPHARMA,20141119,440,455.75,436.7,442.7,6405
SNOWMAN,20141119,130.25,131.2,118.65,120,3520941
SOBHA,20141119,475,480.6,470,472.1,143815
SOLARINDS,20141119,2624.95,2678.85,2552,2573.3,457
SOMANYCERA,20141119,327.55,335.9,313,318.15,17265
SOMATEX,20141119,3.9,3.9,3.9,3.9,298
SONASTEER,20141119,55.5,56.85,55,55,210592
SONATSOFTW,20141119,146.3,150.4,139.6,140.8,509283
SOTL,20141119,687.2,707,685,689.5,2495
SOUISPAT,20141119,0.35,0.35,0.35,0.35,7011193
SOUTHBANK,20141119,27.05,27.4,26.3,26.45,3653029
SPARC,20141119,194.1,196,188.5,189.5,159010
SPECIALITY,20141119,191.95,192.7,183,184.15,36141
SPENTEX,20141119,5.45,5.45,4.75,4.9,15803
SPIC,20141119,25.65,26.25,24.75,24.95,770290
SPICEMOBI,20141119,25.2,26.4,25.2,26.05,9149
SPLIL,20141119,9.6,9.6,9.5,9.5,3886
SPMLINFRA,20141119,77,84.7,77,78.25,2530
SPYL,20141119,1.75,1.75,1.6,1.7,40715
SQSBFSI,20141119,603.9,610,595,601.8,15560
SREEL,20141119,256.5,256.5,256.5,256.5,2000
SREINFRA,20141119,45.7,46.2,43.55,44.05,461334
SRF,20141119,826.05,958.8,826.05,902.65,3527262
SRGINFOTEC,20141119,0.35,0.4,0.3,0.4,63232
SRHHYPOLTD,20141119,54.5,55.55,52,52.55,7919
SRICHAMUND,20141119,16.75,16.85,16.75,16.8,803
SRSLTD,20141119,26.9,26.9,25.65,26.05,169374
SRTRANSFIN,20141119,1044.6,1087.4,1044.6,1064.9,687323
SSLT,20141119,248.2,251.35,239.1,240.4,4696558
SSWL,20141119,284.5,289.8,284.1,285.45,5051
STAR,20141119,730.5,733.4,720.05,727.5,211072
STARPAPER,20141119,18,20.4,17.5,18.15,203955
STCINDIA,20141119,200.75,205,198.5,199.55,78090
STEL,20141119,31,31.25,29.7,31.1,4917
STERLINBIO,20141119,7.6,8,7.55,7.7,242324
STERTOOLS,20141119,372,391.9,372,375.45,1993
STOREONE,20141119,43.55,43.9,41.1,42.8,9338
STRTECH,20141119,76.6,78.75,74.1,75.3,1658589
STYABS,20141119,640,734,640,653.7,197250
SUBEX,20141119,14.65,15.15,13.8,14.05,1829618
SUBROS,20141119,79.9,79.9,76.2,76.75,200309
SUDAR,20141119,49,51.2,48,48.7,178735
SUDARSCHEM,20141119,114,114.7,105.3,106.35,242529
SUJANATWR,20141119,17.2,18.75,17.2,17.2,233336
SUJANAUNI,20141119,2.65,2.75,2.55,2.55,415897
SUMEETINDS,20141119,14.5,14.7,14.3,14.55,20683
SUMMITSEC,20141119,284.7,289.95,278.05,284.55,2505
SUNCLAYLTD,20141119,1631,1659.95,1602.25,1611.35,705
SUNDARAM,20141119,1.9,1.9,1.9,1.9,15413
SUNDARMFIN,20141119,1270,1289.9,1234,1244.5,20465
SUNDRMBRAK,20141119,324.05,347.65,314.1,328.8,17346
SUNDRMFAST,20141119,195,199.8,193,198.2,455161
SUNFLAG,20141119,28,28.35,27.55,27.6,39356
SUNILHITEC,20141119,179.7,182.5,170.1,172.3,43889
SUNPHARMA,20141119,866.5,873.7,842.3,850.1,3822835
SUNTECK,20141119,297,302.9,297,300.1,43072
SUNTV,20141119,320.05,322.85,312.05,315.95,585034
SUPER,20141119,300,317,300,313.75,190
SUPERHOUSE,20141119,251.05,252,245,246.3,8123
SUPERSPIN,20141119,6.6,7.1,6.55,7,30731
SUPPETRO,20141119,76.9,76.9,74.3,74.5,18999
SUPRAJIT,20141119,127.15,127.95,121.05,123.6,55717
SUPREMEIND,20141119,642,650,610,612.85,146379
SUPREMEINF,20141119,269.85,271,256.55,261.85,13079
SUPREMETEX,20141119,24.95,25.45,23.3,23.3,274075
SURANACORP,20141119,14.4,15.4,13,14.05,155
SURANASOL,20141119,98,98,88,89.3,143757
SURANAT&P,20141119,42.45,42.45,37,38.5,17417
SURYAJYOTI,20141119,9.85,10.1,9.85,10.1,2600
SURYALAXMI,20141119,109.05,112.5,106.25,107.85,9769
SURYAROSNI,20141119,93.75,93.75,91.1,91.6,45938
SUTLEJTEX,20141119,340,347,339.05,340.5,2745
SUVEN,20141119,207.5,214.5,201.15,203.6,1028060
SUZLON,20141119,14.9,15.15,14.25,14.45,15532540
SWANENERGY,20141119,55.3,55.4,55,55,373242
SWARAJENG,20141119,952.25,963.35,948,951.55,1800
SWELECTES,20141119,460,471,442,444.1,18501
SYMPHONY,20141119,2097.3,2148.8,2083,2119.65,24061
SYNCOM,20141119,7.8,8.05,7.45,7.5,142793
SYNDIBANK,20141119,132.25,133.5,128.5,129.5,3717730
TAINWALCHM,20141119,31.1,35.4,30,32.4,34814
TAJGVK,20141119,92.1,95.9,92.1,94.15,24347
TAKE,20141119,40.45,40.5,39.15,39.35,29422
TALBROAUTO,20141119,117,122.4,113.05,116.3,275472
TALWALKARS,20141119,251.2,260,237.1,239.7,128584
TANFACIND,20141119,15.2,15.4,14.5,14.6,1150
TANLA,20141119,15.8,16.5,15.45,15.6,199503
TANTIACONS,20141119,21.7,23.8,21.7,22.95,2049
TARAJEWELS,20141119,95.45,95.45,90,91.15,9332
TARAPUR,20141119,8,8.1,7.25,7.25,5100
TARMAT,20141119,30.5,30.5,28.35,29.75,2190
TATACHEM,20141119,431.5,435.4,418.2,421.05,657904
TATACOFFEE,20141119,976.2,987,954.6,959.4,125275
TATACOMM,20141119,446,447.9,427.25,432.3,783217
TATAELXSI,20141119,612,622,610,612.05,212596
TATAGLOBAL,20141119,160.2,163.35,157.25,157.85,3713745
TATAINVEST,20141119,570.05,594.45,570,581.7,99257
TATAMETALI,20141119,156.05,162.4,154.05,155.05,901636
TATAMOTORS,20141119,544.05,544.95,522.5,529.5,4628849
TATAMTRDVR,20141119,332.5,334.7,322,324.9,1914922
TATAPOWER,20141119,89,90.65,88.3,88.5,2476923
TATASPONGE,20141119,694.55,729.6,694.55,707.55,1038573
TATASTEEL,20141119,486.1,492.75,469.3,471,4475299
TBZ,20141119,157.8,158.75,152.6,154.45,46758
TCI,20141119,282.4,286,266,269,264832
TCIDEVELOP,20141119,280.6,289,280,284.35,201
TCIFINANCE,20141119,56,58.5,48.2,50.1,289705
TCS,20141119,2598,2598,2557.45,2573.75,932873
TDPOWERSYS,20141119,448.95,454.4,436,438.1,18718
TECHIN,20141119,7.25,7.6,7.2,7.2,2483
TECHM,20141119,2600,2644.45,2580.5,2627.25,441431
TECHNO,20141119,327.8,334.8,317.6,324.6,39872
TECHNOFAB,20141119,139.5,139.5,131.2,132.35,1813
TECPRO,20141119,17.85,17.85,17.85,17.85,4420
TEXINFRA,20141119,48,48.25,46,46.5,272763
TEXMOPIPES,20141119,19.35,20.65,18.5,18.8,2160482
TEXRAIL,20141119,114.9,115.6,111,111.9,1962357
TFCILTD,20141119,60.1,63.9,58.6,61.1,6812395
TFL,20141119,6.25,7,6.25,7,957
TGBHOTELS,20141119,57.95,57.95,55.35,56.85,388
THANGAMAYL,20141119,189,201,189,197.35,4180
THEBYKE,20141119,159.95,159.95,158.1,158.8,118746
THEMISMED,20141119,154.9,154.9,149,149,823
THERMAX,20141119,1065.05,1068.1,1005,1013.55,34405
THIRUSUGAR,20141119,49.9,50.1,46.5,48,14175
THOMASCOOK,20141119,185.5,185.5,178.3,183.65,398564
THOMASCOTT,20141119,10.25,10.25,9.85,9.85,525
TI,20141119,30,30.9,29.65,29.95,1172073
TIDEWATER,20141119,16300,16992,16210,16506.95,4891
TIIL,20141119,190.9,190.9,181.95,183.2,19582
TIJARIA,20141119,3.3,3.45,3.3,3.45,5750
TIL,20141119,410.15,429,406,410.15,30336
TIMBOR,20141119,7,7.45,6.45,6.55,47672
TIMESGTY,20141119,28,31.9,28,29.55,744
TIMETECHNO,20141119,51.85,52.9,49.6,50.2,412218
TIMKEN,20141119,456,466.5,447.2,448.5,451997
TINPLATE,20141119,72.85,74.6,71.5,71.75,236941
TIPSINDLTD,20141119,79.3,81.5,73.55,74.4,111023
TIRUMALCHM,20141119,104.2,108.4,103.5,105.6,33116
TITAN,20141119,370.2,374.4,365.05,366.4,996890
TNPETRO,20141119,13.25,13.25,12.85,12.85,29316
TNPL,20141119,140.25,141.95,138,138.35,66889
TNTELE,20141119,5.2,5.2,5.1,5.1,35
TODAYS,20141119,2.5,2.5,2.5,2.5,500
TOKYOPLAST,20141119,46.9,47.8,38.65,40.65,85848
TORNTPHARM,20141119,1000,1040,1000,1033.1,87582
TORNTPOWER,20141119,164.3,167.4,159.7,160.55,897359
TREEHOUSE,20141119,458.95,458.95,426,433.55,29278
TRENT,20141119,1485,1548.9,1485,1494.6,32460
TRF,20141119,421,439.9,411,414.25,164475
TRICOM,20141119,1.4,1.4,1.4,1.4,4540
TRIDENT,20141119,29.4,30.85,28.75,30.5,541664
TRIGYN,20141119,44.6,46.75,44.25,44.9,67274
TRIL,20141119,189,195.75,187.35,191.1,35091
TRITURBINE,20141119,111.25,115,101.25,104.9,847510
TRIVENI,20141119,30.6,31,28.7,29.05,912105
TTKHEALTH,20141119,817,826,796,802.25,6192
TTKPRESTIG,20141119,3779.95,3845,3740,3774.95,54679
TTL,20141119,47.2,48.6,45.1,45.75,96389
TTML,20141119,9.45,9.55,9.05,9.1,2004504
TUBEINVEST,20141119,339.6,346.9,330.55,334.85,103201
TULSI,20141119,5.25,5.55,5,5.35,76696
TV18BRDCST,20141119,29.75,29.75,29.35,29.5,2232622
TVSELECT,20141119,46.1,47.15,44,44.3,31003
TVSMOTOR,20141119,243.4,244.4,232.25,236.95,2604252
TVSSRICHAK,20141119,1740,1767.85,1673.15,1680.55,20813
TVTODAY,20141119,195.5,196.8,192.15,193.5,274258
TWILITAKA,20141119,4.15,4.55,4.15,4.4,19280
TWL,20141119,299.9,299.9,287.2,289.95,82262
UBHOLDINGS,20141119,24.75,25.2,24,24.25,185170
UBL,20141119,704,735.7,703.05,724,462852
UCALFUEL,20141119,137.05,142.8,135,136.9,360538
UCOBANK,20141119,88.35,88.65,85.15,85.8,3148529
UFLEX,20141119,163.5,171.9,162.6,164.45,534212
UGARSUGAR,20141119,10.9,10.9,10.5,10.55,20099
UJAAS,20141119,21.2,21.2,18.8,19.4,1881799
ULTRACEMCO,20141119,2542,2545,2480,2494.75,155068
UMESLTD,20141119,4,4.7,4,4.7,15858
UNICHEMLAB,20141119,234.9,243.3,228.8,231.05,258577
UNIENTER,20141119,28.35,30.9,28.3,29.35,31646
UNIONBANK,20141119,222.6,224,216.2,217.3,2720297
UNIPLY,20141119,7.9,8,7.65,7.65,2900
UNITECH,20141119,20.5,21,19.65,19.75,47640456
UNITEDBNK,20141119,43.75,44.35,43.1,43.2,424360
UNITEDTEA,20141119,207,221.75,207,221.75,7
UNITY,20141119,24.1,24.7,23.4,23.5,79501
UNIVCABLES,20141119,50.2,53.25,50.15,52.85,1151
UPERGANGES,20141119,44.55,47.95,43,44.5,9208
UPL,20141119,360.5,370,342,347.9,2532107
USHAMART,20141119,32.1,32.25,29.8,29.95,318780
USHERAGRO,20141119,59.75,59.75,57,58.3,232091
UTTAMSTL,20141119,71.65,72.7,69.6,70.05,108918
UTTAMSUGAR,20141119,19.1,19.45,18.45,18.75,28456
UTTAMVALUE,20141119,7.25,7.4,7.05,7.15,77796
V2RETAIL,20141119,46.5,47.5,43.75,43.75,122106
VADILALIND,20141119,277.3,291.25,251.6,257.3,269064
VAIBHAVGBL,20141119,682,698,576.5,589.95,271097
VAKRANGEE,20141119,136.95,138.05,132.6,133.15,135063
VALECHAENG,20141119,64.35,64.35,62.05,62.7,35969
VALUEIND,20141119,12,12.55,11.8,12,12222
VARDHACRLC,20141119,26.5,27.85,25.5,26.35,422284
VARDMNPOLY,20141119,48.6,48.9,47.15,48.25,261
VARUNSHIP,20141119,7.2,7.5,7.2,7.2,354344
VASCONEQ,20141119,27,27,26.5,26.75,670
VASWANI,20141119,3.75,3.9,3.4,3.4,1747
VENKEYS,20141119,464,464,451.85,454.35,11639
VENUSREM,20141119,245,247.95,239.95,240.95,80785
VESUVIUS,20141119,709,709,700,702.5,1138
VGUARD,20141119,985.95,1010,974,1004.4,82906
VICEROY,20141119,20.1,21,19.5,19.65,253589
VIDEOIND,20141119,165.1,166,162.55,163.75,185178
VIJAYABANK,20141119,50.95,51.25,50.4,50.95,622366
VIJSHAN,20141119,13,13.1,12.7,12.8,19846
VIKASGLOB,20141119,6.65,6.65,6.3,6.45,55495
VIMALOIL,20141119,217,217,211.05,212.6,4407
VIMTALABS,20141119,83.6,86,82.2,82.8,74266
VINATIORGA,20141119,427.95,431,410.3,416.3,29042
VINDHYATEL,20141119,510.15,524,505,507.15,1320
VINYLINDIA,20141119,72.25,72.25,67.5,69.6,262606
VIPIND,20141119,108.6,109.95,105,105.45,476644
VIPUL,20141119,39.55,39.6,38,38.7,126540
VISAKAIND,20141119,129,134.85,127,130.4,153475
VISASTEEL,20141119,19.05,19.4,19.05,19.25,6075
VISESHINFO,20141119,0.15,0.15,0.1,0.1,22223705
VISUINTL,20141119,0.9,0.9,0.9,0.9,200
VIVIDHA,20141119,680.25,683,680,680.55,14766
VIVIMEDLAB,20141119,374.2,381,365,370.15,9075
VKSPL,20141119,0.3,0.3,0.25,0.3,559787
VLSFINANCE,20141119,29,29.85,28.5,28.85,29741
VMART,20141119,540.1,548,528.55,538.95,4297
VOLTAMP,20141119,677,699.8,677,690.5,6971
VOLTAS,20141119,274,279.5,265.5,266.9,2922698
VSSL,20141119,32,36,32,33,30459
VSTIND,20141119,1859,1899,1849.95,1860,3646
VSTTILLERS,20141119,1459.95,1474,1435,1438.05,6135
VTL,20141119,429.95,432.85,421,425.4,39162
VTMLTD,20141119,23.5,25.7,23,24.25,32320
VTXIND,20141119,3.7,3.7,3.7,3.7,300
WABAG,20141119,1595.05,1620,1572.25,1576.05,18960
WABCOINDIA,20141119,4400,4440,4302.05,4389.7,16430
WALCHANNAG,20141119,141.35,141.4,134.05,134.7,82674
WANBURY,20141119,47.25,47.25,46.1,46.15,17644
WEBELSOLAR,20141119,17.8,18.7,17.8,17.8,20147
WEIZFOREX,20141119,263.1,264.95,235.45,238.35,5262
WEIZMANIND,20141119,10.85,12.1,10.85,11.75,1808
WELCORP,20141119,78,81.5,75.1,76.1,1258952
WELENTRP,20141119,362,362,340.05,345.35,26325
WELINV,20141119,33.6,35.6,33.6,35,157
WELPROJ,20141119,33.6,35,33.6,33.6,19468
WELSPUNIND,20141119,379.7,382.7,360.1,367.25,37156
WENDT,20141119,1973,1980,1870.15,1908.85,935
WHEELS,20141119,985,1014.35,976.05,983.65,6079
WHIRLPOOL,20141119,648.3,669.05,636,646.35,235774
WILLAMAGOR,20141119,62.25,62.5,59.5,59.5,1893
WINDMACHIN,20141119,32.15,32.15,29.65,30.75,53804
WINSOME,20141119,1.85,2.1,1.85,2,70418
WINSOMEDJ,20141119,1.5,1.65,1.5,1.65,219480
WIPRO,20141119,569,571,560.3,564.9,1646770
WOCKPHARMA,20141119,820.1,841.4,806.25,821.9,1617126
WONDERLA,20141119,313.4,314.45,300,304.55,162066
WSI,20141119,26.15,26.15,21.75,26.15,31829
WSTCSTPAPR,20141119,65,66.2,62.45,63.2,208213
WYETH,20141119,1148,1149.5,1122.1,1132.15,8968
XCHANGING,20141119,41.95,42.15,40.5,41.65,3781
XLENERGY,20141119,3.25,3.55,3.25,3.3,3370
XPROINDIA,20141119,37.65,38.65,37.6,38.4,3852
YESBANK,20141119,693,696.5,677.8,681.05,1146528
ZANDUREALT,20141119,2126,2175,2111,2121.7,5971
ZEEL,20141119,385.95,391.95,383.25,388.55,4062300
ZEELEARN,20141119,34.9,35.4,33.9,34.1,87475
ZEEMEDIA,20141119,22.7,23.6,22.35,22.75,1772157
ZENITHBIR,20141119,1.15,1.15,1.05,1.05,11043
ZENITHCOMP,20141119,4.95,4.95,4.6,4.9,2450
ZENITHINFO,20141119,2.6,2.7,2.6,2.7,7225
ZENSARTECH,20141119,619.9,619.9,598.15,603.55,18313
ZICOM,20141119,159,159.65,148.55,153.7,309866
ZODIACLOTH,20141119,389.95,395,389.95,394,91
ZODJRDMKJ,20141119,37,37.3,35.6,37,500
ZUARI,20141119,292.5,292.7,277,281.7,10672
ZUARIGLOB,20141119,97.5,99,96.1,97.85,11839
ZYDUSWELL,20141119,699,749,688.05,712.55,94099
ZYLOG,20141119,7.8,8.15,7.6,7.7,339106
NSENIFTY,20141119,8440.65,8455.65,8360.50,8382.30,125399132,0
NIFTYJUNIOR,20141119,18621.75,18773.00,18353.00,18443.70,103884046,0
BANKNIFTY,20141119,17739.20,17745.70,17557.10,17585.65,19839984,0
NSE100,20141119,8419.85,8434.10,8334.05,8358.20,229283178,0
NSEMIDCAP,20141119,12380.40,12459.15,12200.15,12259.10,252304956,0
NSEIT,20141119,11532.00,11556.35,11444.65,11524.30,10722668,0
NSE500,20141119,6850.85,6860.70,6777.75,6797.70,727484396,0
NSEDEFTY,20141119,-,-,-,4697.66,-,0
MIDCAP50,20141119,3456.55,3466.25,3357.95,3376.25,213591423,0
VIX,20141119,14.07,14.63,10.25,14.35,0,0
20MICRONS,20141120,30.75,31,30.45,30.45,93194
3IINFOTECH,20141120,8.1,8.45,8.05,8.2,973324
3MINDIA,20141120,6505.65,6544,6451.1,6483.85,737
8KMILES,20141120,575.15,603.7,555,588.6,70143
A2ZMES,20141120,21,21.1,19.9,20,190480
AARTIDRUGS,20141120,856.3,859.25,820.15,835.7,10098
AARTIIND,20141120,295.7,301.7,293.15,294.6,44789
AARVEEDEN,20141120,51,51.5,48.1,48.85,17922
ABAN,20141120,566,595,555.65,582.25,2553518
ABB,20141120,1100.05,1122,1091.15,1103.15,45288
ABBOTINDIA,20141120,3360,3420,3343.3,3390.6,4424
ABCIL,20141120,244,246.75,242,243.35,19085
ABGSHIP,20141120,232.4,242.5,229.3,233.3,164740
ABIRLANUVO,20141120,1775,1813.65,1756.75,1764.65,217320
ACC,20141120,1463.4,1465.8,1438.15,1446.35,177141
ACCELYA,20141120,882.05,920,866.25,904.4,23783
ACE,20141120,42,42.9,39.8,40.9,532311
ACROPETAL,20141120,4,4.2,4,4.05,20622
ADANIENT,20141120,483.5,484.2,470.3,479.55,1134023
ADANIPORTS,20141120,299.95,301.9,292.45,300.25,1669583
ADANIPOWER,20141120,46.2,46.45,45.25,46,2581464
ADFFOODS,20141120,69,70.15,64.1,64.65,302573
ADHUNIK,20141120,31.15,33.25,26.65,31.75,121481
ADORWELD,20141120,232.9,240.05,228,230.3,5049
ADSL,20141120,20,20.65,19.5,20.15,22940
ADVANIHOTR,20141120,70,70.05,69,69,4834
ADVANTA,20141120,352.7,359.8,340.1,357.7,47985
AEGISCHEM,20141120,466.4,486.5,441,473.2,219577
AFL,20141120,107.35,107.35,107.35,107.35,20964
AFTEK,20141120,4.3,4.5,4.3,4.4,24934
AGARIND,20141120,108.9,111.75,103.35,105.15,6265
AGCNET,20141120,88,88.25,84,84.65,14229
AGRITECH,20141120,7.25,7.25,7,7,127
AGRODUTCH,20141120,2.9,2.95,2.45,2.85,20353
AHLEAST,20141120,178,178.9,175,176.3,277
AHLUCONT,20141120,165.9,176.95,163.6,174.25,1468435
AHLWEST,20141120,112.2,112.6,112.2,112.55,295
AHMEDFORGE,20141120,478.65,485,470.05,476,220578
AIAENG,20141120,1189.8,1193.35,1128,1167.3,149464
AICHAMP,20141120,16.25,16.25,16.25,16.25,101
AIL,20141120,594.8,614,582.2,598.35,185834
AJANTPHARM,20141120,2368.65,2504.95,2357.05,2478.1,157366
AJMERA,20141120,113.35,120.8,110.25,120.8,43730
AKSHOPTFBR,20141120,19.4,19.5,17.9,18.5,1933095
AKZOINDIA,20141120,1284.8,1296.95,1273,1290.8,9546
ALBK,20141120,118.4,119,116.1,117.6,1916740
ALCHEM,20141120,40.8,40.9,39,39.5,1171
ALEMBICLTD,20141120,47.2,48.25,46.3,47.3,427796
ALICON,20141120,215.4,235.5,214.55,233.55,79143
ALKALI,20141120,23,23.8,22.55,23.1,1707
ALKYLAMINE,20141120,373,373,365,370.85,3847
ALLCARGO,20141120,332,338.4,324,331.55,206487
ALLSEC,20141120,26,27,25.05,25.3,6721
ALMONDZ,20141120,18.7,18.7,17.75,17.8,32893
ALOKTEXT,20141120,11.35,12.05,11.35,11.75,26623301
ALPA,20141120,15.4,15.75,15.1,15.25,12704
ALPHAGEO,20141120,508.9,533.4,502.95,523.4,33242
ALPINEHOU,20141120,23,23,23,23,50
ALPSINDUS,20141120,1.55,1.55,1.55,1.55,772
ALSTOMT&D,20141120,407.95,415.75,398.5,403.25,118716
AMARAJABAT,20141120,790,792,730.8,734.75,378538
AMARJOTHI,20141120,81,81,74.45,75.5,1920
AMBIKCO,20141120,500,505,487,491,4255
AMBUJACEM,20141120,222.7,223.45,217.65,221.65,869797
AMDIND,20141120,25.15,25.4,24.55,24.65,8736
AMLSTEEL,20141120,7.95,7.95,7.95,7.95,20
AMRUTANJAN,20141120,325,386.7,325,386.7,2473245
AMTEKAUTO,20141120,211.45,215.8,206.25,208.2,3094363
AMTEKINDIA,20141120,91.7,93,90.1,90.7,490040
AMTL,20141120,14.05,14.8,13.3,14.45,1398
ANANTRAJ,20141120,56.2,56.4,54.5,55.2,695804
ANDHRABANK,20141120,86.25,86.85,83.4,83.75,2933118
ANDHRACEMT,20141120,9.65,9.7,9.2,9.3,24742
ANDHRSUGAR,20141120,134.9,134.95,126.5,129.9,27143
ANGIND,20141120,29.6,29.9,29.5,29.55,29526
ANIKINDS,20141120,29.35,30.45,29.35,30,875
ANKITMETAL,20141120,6,6.2,5.5,5.95,24617
ANSALAPI,20141120,31.6,32.6,30.7,31.05,77661
ANSALHSG,20141120,32.95,32.95,31.05,31.7,34659
ANTGRAPHIC,20141120,0.2,0.2,0.2,0.2,10850
APARINDS,20141120,430.05,443.9,429.1,432,32017
APCOTEXIND,20141120,442,463.95,442,459.1,62504
APLAPOLLO,20141120,325,330,321,328.55,5864
APLLTD,20141120,455.2,455.4,444,450.65,58558
APOLLOHOSP,20141120,1205,1246.5,1205,1241.9,342109
APOLLOTYRE,20141120,224.9,226.8,220.15,225.65,2802224
APTECHT,20141120,82.4,83.1,81,81.5,207442
ARCHIDPLY,20141120,38.75,38.75,35.4,35.9,60714
ARCHIES,20141120,31,31.4,30.1,30.85,234164
ARCOTECH,20141120,373.3,374.95,371,372.65,13031
ARIES,20141120,103.9,105,99.4,102.85,299901
ARIHANT,20141120,62.5,62.5,54.6,60.25,1546
AROGRANITE,20141120,93,96.3,79,89.2,70866
ARROWTEX,20141120,14.45,15.3,13.55,14.75,84498
ARSHIYA,20141120,21.1,22.1,20.6,21.15,27204
ARSSINFRA,20141120,43,43.5,41.55,42,67539
ARVIND,20141120,295,296.85,286.6,292.15,1872363
ARVINDREM,20141120,32.7,33.8,32.55,33.45,2038544
ASAHIINDIA,20141120,129.5,130,126.15,129.15,37355
ASAHISONG,20141120,151.3,153.75,147.15,148,15231
ASAL,20141120,59,59,54.15,55.4,645
ASHAPURMIN,20141120,66.85,66.9,62.95,65.4,189776
ASHIANA,20141120,173,179.7,172,177.3,14044
ASHIMASYN,20141120,8,8,7.3,7.8,8701
ASHOKA,20141120,135.9,139.85,132.5,137.55,90934
ASHOKLEY,20141120,52.8,53.1,51.7,52.7,14354945
ASIANHOTNR,20141120,120.05,123.2,117.05,117.9,11864
ASIANPAINT,20141120,684.8,693.5,680,690.55,647552
ASIANTILES,20141120,161.7,163.95,154.9,158.55,38210
ASIL,20141120,0.8,0.8,0.8,0.8,100
ASSAMCO,20141120,4.85,4.95,4.6,4.65,655061
ASTEC,20141120,108.9,110,104.45,106.85,163796
ASTRAL,20141120,416.5,423.7,403,407.7,73307
ASTRAMICRO,20141120,119.5,121.3,117.8,119.4,454487
ASTRAZEN,20141120,859,869.9,845,847.25,4931
ATFL,20141120,643.2,643.2,613.85,626.6,3380
ATLANTA,20141120,68.35,69.65,67.1,67.35,133597
ATLASCYCLE,20141120,276,278.05,269.05,270.7,32954
ATUL,20141120,1369.75,1371.95,1335.1,1350.65,13877
ATULAUTO,20141120,414,422,406.8,409.45,150257
AURIONPRO,20141120,292.35,299.45,292.3,296.35,28958
AUROPHARMA,20141120,1123,1137.75,1114,1128,866361
AUSTRAL,20141120,0.65,0.7,0.65,0.7,25972
AUTOAXLES,20141120,794,795,780.9,785.3,3323
AUTOIND,20141120,88.75,89.85,81.65,84.35,231281
AUTOLITIND,20141120,38,41.5,36.15,40.85,16739
AVANTI,20141120,1785,1848.85,1770,1796.15,12966
AVTNPL,20141120,42.3,42.9,38.35,40.85,101547
AXISBANK,20141120,471,471.7,462.9,466.65,2510781
AXISCADES,20141120,166.35,173.4,160.3,170.7,265897
AXISGOLD,20141120,2499,2499,2460.05,2476,297
BAFNAPHARM,20141120,34.6,36.5,34.3,35.45,355578
BAGFILMS,20141120,3.7,3.7,3.35,3.5,86673
BAJAJ-AUTO,20141120,2685,2685,2643,2655.3,322054
BAJAJCORP,20141120,298.25,319.8,291,307.9,742229
BAJAJELEC,20141120,234.05,237.05,228,228.85,313599
BAJAJFINSV,20141120,1078,1080,1036.2,1041.5,250793
BAJAJHIND,20141120,23,23.4,20.9,21.4,3057018
BAJAJHLDNG,20141120,1438,1638,1418,1539.45,144203
BAJFINANCE,20141120,3035,3125,2968.7,3116.45,13607
BALAJITELE,20141120,75.15,76.8,72.8,75.1,133682
BALAMINES,20141120,74.6,76.45,73.6,74.85,20759
BALKRISIND,20141120,626.65,640,603,607.95,165484
BALLARPUR,20141120,17.4,17.6,17.05,17.45,604058
BALMLAWRIE,20141120,653,673,637.55,647,126795
BALPHARMA,20141120,81.1,82,78.15,79.4,31194
BALRAMCHIN,20141120,67.1,67.1,63.5,65.3,1142539
BANARBEADS,20141120,59.5,64.45,53.85,58.15,55651
BANARISUG,20141120,1350.05,1370,1308,1333.6,218
BANCOINDIA,20141120,178,178.9,171,174.3,101222
BANG,20141120,12.9,12.9,11.5,11.65,1284
BANKBARODA,20141120,1044,1044,1012.5,1025.5,618127
BANKBEES,20141120,1784.99,1797.3,1770.05,1783.29,1509
BANKINDIA,20141120,279.8,280.75,269.9,272.4,3223359
BANSWRAS,20141120,75,75,72.5,72.9,404
BARTRONICS,20141120,10.15,10.2,9.8,9.9,54487
BASF,20141120,1277,1292.5,1245,1252.65,15930
BASML,20141120,159.7,170.5,155,164.6,104510
BATAINDIA,20141120,1310,1314.15,1284.05,1303.65,90175
BAYERCROP,20141120,2950,3124.4,2921.8,3072.95,54362
BBL,20141120,573.95,573.95,547.2,555.15,2128
BBTC,20141120,317.55,339.8,315,334.4,338921
BECREL,20141120,3.7,3.7,3.5,3.5,890
BEDMUTHA,20141120,18.6,18.85,17.5,17.65,27680
BEL,20141120,2236,2264.3,2190.05,2197.75,53512
BEML,20141120,714.5,720,695.6,706.8,148605
BEPL,20141120,14.6,14.9,14.6,14.9,840
BERGEPAINT,20141120,359,367.15,357.55,365.65,396965
BFINVEST,20141120,116.6,117.5,113.5,115.85,19155
BFUTILITIE,20141120,633,637.85,615.6,623.6,143208
BGLOBAL,20141120,4.45,4.45,4.45,4.45,20
BGRENERGY,20141120,153,154.15,149.1,150.05,126012
BHAGYNAGAR,20141120,17,17.9,16.9,17.35,15732
BHARATFORG,20141120,920.6,926,898.3,922.7,844163
BHARATGEAR,20141120,71.95,73.9,71.95,72.4,22997
BHARATRAS,20141120,935,935,849.95,860.75,885
BHARTIARTL,20141120,402.5,404.85,393.05,397.75,2968833
BHARTISHIP,20141120,41,41.5,38,38.35,91744
BHEL,20141120,247.2,250,240.5,245.8,3074534
BHUSANSTL,20141120,105.35,105.85,103.05,103.35,149902
BIL,20141120,408,417,405,411.75,27330
BILENERGY,20141120,1.5,1.5,1.5,1.5,4208
BILPOWER,20141120,1.6,1.6,1.6,1.6,769
BIMETAL,20141120,365,391.7,364,383.45,3431
BINANIIND,20141120,108.7,110.5,98.15,103.55,175390
BINDALAGRO,20141120,32.55,33.25,31.95,32.15,59768
BIOCON,20141120,446.5,456.1,445.1,454.15,922606
BIRLACORPN,20141120,481,488.75,458.5,464.4,43275
BIRLACOT,20141120,0.1,0.15,0.1,0.1,1081731
BIRLAERIC,20141120,65,67,64.7,65.65,26733
BIRLAMONEY,20141120,36.95,37.95,35.75,36.05,127976
BLBLIMITED,20141120,7.15,7.15,7.15,7.15,50
BLISSGVS,20141120,67.05,67.9,66,66.45,48346
BLKASHYAP,20141120,17.8,17.8,16.8,16.9,94185
BLUECHIP,20141120,0.45,0.45,0.45,0.45,34549
BLUEDART,20141120,6280,6389,5801.2,5849.15,13717
BLUESTARCO,20141120,374.85,380.7,357,364.5,27798
BLUESTINFO,20141120,215,218.9,213.05,218.4,6904
BODALCHEM,20141120,31.75,34.15,31.75,34.15,237037
BODHTREE,20141120,9.7,9.7,9.7,9.7,1
BOMDYEING,20141120,68.1,69.15,67.05,68.55,592576
BOSCHLTD,20141120,18898,19570,18150,18912.85,60524
BPCL,20141120,727.9,729.2,715.1,719.8,1048780
BPL,20141120,22.2,23.75,22.2,22.35,95335
BRANDHOUSE,20141120,1.75,1.85,1.75,1.85,17689
BRFL,20141120,137.9,142,132,138.65,12085
BRIGADE,20141120,146.5,147.4,142.05,142.65,52454
BRITANNIA,20141120,1708,1717.7,1651,1672.5,73685
BROADCAST,20141120,4.6,4.6,4.4,4.4,400
BROOKS,20141120,50.5,50.85,46.1,46.95,307245
BSELINFRA,20141120,3,3.15,2.9,2.9,33458
BSL,20141120,33.65,37.9,33.5,34.2,9416
BSLGOLDETF,20141120,2549,2549,2491.1,2494.4,39
BSLIMITED,20141120,23.2,23.5,22.1,22.6,634721
BSLNIFTY,20141120,83.8,83.8,83.8,83.8,20
BURNPUR,20141120,11.8,12,11.45,11.5,1314085
BUTTERFLY,20141120,279.9,279.9,268.6,269.35,4310
BVCL,20141120,14.3,14.3,13.25,13.7,2730
CADILAHC,20141120,1563.25,1578.9,1540,1545.15,56466
CAIRN,20141120,262,266.95,258.65,266.3,3239945
CANBK,20141120,403.2,404.55,390.15,392.9,2449824
CANDC,20141120,40.55,40.95,39.15,39.7,5746
CANFINHOME,20141120,508.95,508.95,490.15,494.65,19795
CANTABIL,20141120,34.45,38.85,33.75,35,8089
CAPF,20141120,353,359.95,343.05,351.8,168480
CAPLIPOINT,20141120,420.95,434.55,412.3,416.05,11618
CARBORUNIV,20141120,175.05,178,171.7,174.35,30849
CAREERP,20141120,105,107,105,106.1,7006
CARERATING,20141120,1475,1476.2,1438.7,1448.65,90977
CASTROLIND,20141120,441.2,454.35,441.2,452.5,997876
CCCL,20141120,5.8,5.8,5.5,5.55,37758
CCL,20141120,150.3,150.85,146.25,147.85,456657
CEATLTD,20141120,919,922.3,890.05,902.1,337742
CEBBCO,20141120,18.85,19.55,18.5,18.55,15458
CELEBRITY,20141120,14.2,16,14.2,14.8,6856
CELESTIAL,20141120,29.55,29.55,28.4,28.95,96381
CENTENKA,20141120,163.45,163.95,161,162.1,22772
CENTEXT,20141120,2,2.15,2,2.15,19744
CENTRALBK,20141120,76.5,76.8,75.15,75.65,395136
CENTUM,20141120,629.75,629.9,610,611.8,16210
CENTURYPLY,20141120,146,147.35,138.1,141,411139
CENTURYTEX,20141120,547.1,561.8,543.75,554.1,923731
CERA,20141120,1770,1793.6,1725.15,1732.5,16764
CEREBRAINT,20141120,9.95,10.4,9.75,9.95,4142
CESC,20141120,725,728,705,713.95,392221
CGCL,20141120,216.95,217,206.05,207.9,1451
CHAMBLFERT,20141120,65.6,67.25,65.35,65.75,394246
CHEMFALKAL,20141120,93.55,96.8,93,95.1,8790
CHENNPETRO,20141120,97,98.45,93.8,94.4,933426
CHESLINTEX,20141120,7.8,8.1,7.8,7.95,3028
CHOLAFIN,20141120,468.25,476.95,457,463.45,11073
CHROMATIC,20141120,5.2,5.2,4.9,5,39046
CIGNITITEC,20141120,479.55,482,472,474.7,16019
CIMMCO,20141120,52.45,52.45,49.05,50.3,8090
CINELINE,20141120,11.75,12.45,11.7,11.8,2233
CINEVISTA,20141120,4.25,4.7,3.9,4.3,18515
CIPLA,20141120,600,623.95,595.65,618.5,2261492
CLASSIC,20141120,2,2.1,2,2.1,193
CLNINDIA,20141120,891.15,899.5,877.05,880.15,5269
CLUTCHAUTO,20141120,25,25,23.7,23.8,11199
CMAHENDRA,20141120,16.65,17.3,16.65,16.65,635160
CMC,20141120,1919.95,1935,1911.05,1925.5,60780
CNOVAPETRO,20141120,17,17,17,17,200
COALINDIA,20141120,347.2,352.8,344.05,346.75,3031965
COLPAL,20141120,1935,1948.95,1910,1924.3,88578
COMPUAGE,20141120,175,176.65,173,174.25,10167
COMPUSOFT,20141120,11.5,11.85,11.3,11.4,14679
CONCOR,20141120,1482.25,1490.95,1431.5,1439.65,99502
CONSOFINVT,20141120,44.5,45.05,44.25,45.05,4183
CORDSCABLE,20141120,30.8,30.8,29.1,29.5,1138
COREEDUTEC,20141120,10.5,10.65,10.15,10.25,90856
COROENGG,20141120,46.9,47.2,45.7,46.75,624
COROMANDEL,20141120,323,327.8,319,322.15,104608
CORPBANK,20141120,325.15,330.85,323.25,327.55,40105
COSMOFILMS,20141120,108.05,109.8,106.5,108.35,15667
COUNCODOS,20141120,2.15,2.15,2.15,2.15,50
COX&KINGS,20141120,312.5,321,310.05,316.95,658942
CPSEETF,20141120,25.9,25.9,25.15,25.35,160823
CREATIVEYE,20141120,4,4,3.5,3.95,2815
CRISIL,20141120,1891,1918,1871,1888.45,12396
CROMPGREAV,20141120,196.65,199.45,192.2,195.5,3083147
CTE,20141120,6.9,6.9,6.7,6.7,212
CUB,20141120,92.1,92.95,89.1,90.85,507182
CUBEXTUB,20141120,10.8,10.8,10.8,10.8,11
CUMMINSIND,20141120,919.3,919.3,876.1,895.75,196739
CYBERTECH,20141120,60,62,58.1,58.5,62219
CYIENT,20141120,537.8,544.7,515.1,520.2,159460
DAAWAT,20141120,115.1,121,112.55,113.6,32138
DABUR,20141120,232.05,235.9,227.75,235.45,725099
DALMIABHA,20141120,503.95,524.9,501,520.3,28776
DALMIAREF,20141120,150,155,146,148,1110
DALMIASUG,20141120,25.7,25.7,24,24.05,30088
DATAMATICS,20141120,84,84,80.05,82.05,42313
DBCORP,20141120,371.5,372,358,362.15,5089
DBREALTY,20141120,68.25,69.15,66.5,67.35,180347
DBSTOCKBRO,20141120,65.35,65.35,65.25,65.25,40240
DCBBANK,20141120,104.5,105.05,102.25,103.6,604823
DCM,20141120,79.2,80.5,79.2,79.95,17320
DCMSHRIRAM,20141120,191.1,193.9,181.1,185.65,77868
DCW,20141120,21.9,21.95,21.2,21.5,355489
DECCANCE,20141120,406.05,409.95,396,399.3,661
DECOLIGHT,20141120,1.7,1.8,1.7,1.7,6190
DEEPAKFERT,20141120,143.25,143.25,140.55,140.85,71757
DEEPAKNTR,20141120,88,88.5,86.15,88.05,27313
DEEPIND,20141120,76,80.3,76,78.25,89844
DELTACORP,20141120,97.5,97.6,94.6,96.05,1855535
DELTAMAGNT,20141120,37,39.45,37,39.45,630
DEN,20141120,143,150,140,144.9,401820
DENABANK,20141120,59.55,61.8,59.35,60.05,744841
DENORA,20141120,169.05,169.05,154.65,159.95,8319
DHAMPURSUG,20141120,48.45,48.45,46.3,46.75,119065
DHANBANK,20141120,43.45,44.1,42.9,43.2,246389
DHANUKA,20141120,584,599,561.1,566.25,87775
DHARSUGAR,20141120,20.7,20.7,20,20.7,1072
DHFL,20141120,403.3,407.3,397,400.3,543160
DHUNINV,20141120,125,140,120,135.5,2344
DIAPOWER,20141120,132.75,132.9,128,129.8,107534
DICIND,20141120,412.85,412.85,395,400.75,4668
DIGJAM,20141120,8.55,8.7,8.15,8.3,103620
DISHMAN,20141120,143.05,143.9,140.5,142,474265
DISHTV,20141120,60.35,60.95,57.85,59.3,2820335
DIVISLAB,20141120,1721.25,1747.9,1716.25,1739.4,104657
DLF,20141120,140.2,141.65,136.1,138.6,8131958
DLINKINDIA,20141120,140.05,140.9,137.2,139.35,29154
DOLPHINOFF,20141120,212.85,237.1,207.5,233.7,2009205
DONEAR,20141120,18.5,19.95,18.5,19,3835
DPL,20141120,86.4,87.2,85.4,86.75,3374
DPSCLTD,20141120,19.05,19.95,18.8,19.35,2877
DQE,20141120,26.15,27,25.15,25.45,63721
DRDATSONS,20141120,12.5,12.8,12.35,12.4,335496
DREDGECORP,20141120,422.55,426.7,415.85,419.65,27163
DRREDDY,20141120,3568,3569.6,3513.3,3528.65,234826
DSKULKARNI,20141120,102,102.5,98.6,101.05,41009
DSSL,20141120,12.9,12.9,12.9,12.9,180
DUNCANSLTD,20141120,25.8,25.8,24.65,24.65,8892
DWARKESH,20141120,38,39.3,35.75,36.95,9590
DYNAMATECH,20141120,2260,2295,2201,2260.9,1601
DYNATECH,20141120,3.6,3.6,3.6,3.6,661
EASTSILK,20141120,2.35,2.5,2.35,2.5,776
EASUNREYRL,20141120,51.2,51.85,50,50.15,71411
ECEIND,20141120,164,164,150,154.6,18819
ECLERX,20141120,1222,1248,1221.9,1241.7,5865
EDELWEISS,20141120,54.05,54.6,52.9,53.7,731130
EDL,20141120,35.5,36.7,29.1,36,8475
EDUCOMP,20141120,29.15,29.7,28.95,29.05,169230
EICHERMOT,20141120,14750,15149.9,14400.05,14648.15,121915
EIDPARRY,20141120,225.55,230.3,222.65,228.25,122108
EIHAHOTELS,20141120,202.5,210,202.5,206.15,4979
EIHOTEL,20141120,105.5,106.95,103.1,104.95,725799
EIMCOELECO,20141120,350.95,352,325,330,1310
EKC,20141120,14.75,15.3,14.75,14.8,157556
ELDERPHARM,20141120,169,178,168.95,173.8,94360
ELECON,20141120,55.85,56.7,52.8,54.15,584213
ELECTCAST,20141120,21.25,21.35,20.35,20.5,484074
ELECTHERM,20141120,19.1,19.1,19.05,19.05,808
ELFORGE,20141120,8.2,8.2,7.95,7.95,2500
ELGIEQUIP,20141120,155.1,156.5,149.95,151.3,72837
ELGIRUBCO,20141120,28.6,28.6,27.5,28.1,14717
EMAMIINFRA,20141120,34.5,34.5,33.4,33.65,15713
EMAMILTD,20141120,794,796.65,768,779.65,75848
EMCO,20141120,44.4,45.3,42.65,43.35,294816
EMKAY,20141120,52.9,56,51.85,56,5366
EMMBI,20141120,14,14.9,13.9,14.5,31550
ENERGYDEV,20141120,18.1,19.95,18.1,19.35,10397
ENGINERSIN,20141120,233,234,225.75,226.95,1031242
ENIL,20141120,505.05,519.2,493,513.8,5143
ENTEGRA,20141120,4.55,4.55,4.2,4.2,60
EON,20141120,38.5,39.15,37.65,38.55,12552
ERAINFRA,20141120,7.65,7.75,7.6,7.6,680244
EROSMEDIA,20141120,329,330,321.5,324.5,161987
ESABINDIA,20141120,648.35,648.35,629.75,632.45,2693
ESCORTS,20141120,145.15,147.9,144.1,146.65,945746
ESL,20141120,5.4,5.5,5.25,5.45,318440
ESSAROIL,20141120,113.9,113.9,106.3,108.25,834710
ESSARPORTS,20141120,98.85,98.85,95,96.25,15979
ESSARSHPNG,20141120,22.5,22.75,22.3,22.55,20408
ESSDEE,20141120,374.5,377.4,370,371.65,34209
ESSELPACK,20141120,133.1,137,131.1,132,407563
ESTER,20141120,22.3,22.8,21.3,22.1,11823
EUROCERA,20141120,8.1,8.5,8,8.05,1262
EUROMULTI,20141120,2.7,2.7,2.7,2.7,50
EUROTEXIND,20141120,25.05,26,25.05,25.3,20
EVEREADY,20141120,161,162.5,158.3,161.45,268313
EVERESTIND,20141120,310,319.95,303,304.5,36065
EVERONN,20141120,40.75,41.25,39.8,40.1,19701
EXCELCROP,20141120,1122.15,1127,1109,1114.8,1749
EXCELINDUS,20141120,383.25,389.55,375,380.1,14537
EXCELINFO,20141120,25.25,25.25,25,25,18345
EXIDEIND,20141120,158.5,158.9,155.55,156.7,1571415
FACT,20141120,33.2,34,33.1,33.6,43054
FAGBEARING,20141120,3099,3139.9,3083,3111.2,2492
FARMAXIND,20141120,0.75,0.8,0.75,0.75,215347
FCEL,20141120,10.5,10.95,10.25,10.75,1076421
FCSSOFT,20141120,0.3,0.4,0.3,0.35,289809
FDC,20141120,153.1,155.8,151.5,153.15,41874
FEDDERLOYD,20141120,77.25,79,75.2,76,62162
FEDERALBNK,20141120,142.2,143.6,140.7,142.3,2025676
FIEMIND,20141120,718.7,767.95,717.45,757.2,141228
FILATEX,20141120,31,31,28.05,30.05,6156
FINANTECH,20141120,186.4,187.6,182.5,184.3,217451
FINCABLES,20141120,274.15,279,267.6,270.4,194968
FINPIPE,20141120,304,307.35,289.85,291.95,98189
FIRSTWIN,20141120,5.55,5.55,5.55,5.55,241
FLEXITUFF,20141120,205.15,210.5,205,207.5,21191
FLFL,20141120,89.3,89.3,84.65,84.95,107611
FMGOETZE,20141120,413.3,417.5,383.3,403.55,22599
FMNL,20141120,12.65,12.65,10.15,10.55,8685
FORTIS,20141120,113.35,114.45,111.05,112.05,189644
FOSECOIND,20141120,1050,1070,1040.05,1060.35,2183
FRL,20141120,96.5,97,89.8,92.8,1709518
FRLDVR,20141120,50.5,54,49.4,51.9,11695
FSL,20141120,38.05,38.5,37.5,38.3,1437163
GABRIEL,20141120,92.05,93.9,90.85,91.65,299421
GAEL,20141120,55.75,56.7,55.55,55.75,29675
GAIL,20141120,477.9,480.9,470.8,474.55,794567
GAL,20141120,40,40.95,39.2,39.7,11032
GALLANTT,20141120,28.35,30.05,28,28.85,628788
GALLISPAT,20141120,395.5,395.7,394.8,394.8,14411
GAMMNINFRA,20141120,20.4,20.5,17.75,18.9,1826030
GAMMONIND,20141120,35.3,35.95,34.1,34.55,423068
GANDHITUBE,20141120,203.5,205.5,201.05,201.05,263
GANESHHOUC,20141120,142.8,142.8,137.95,140.65,9291
GANGOTRI,20141120,2.2,2.2,2.2,2.2,250
GARDENSILK,20141120,36.7,36.7,35.4,35.8,11984
GARWALLROP,20141120,178.4,181.6,172.6,175.55,18486
GATI,20141120,308,317.5,280.6,284.2,5772131
GAYAPROJ,20141120,145.75,149.45,143,143.05,7339
GDL,20141120,330.85,341.9,327,329.8,226780
GEINDSYS,20141120,26,31.2,24.6,28.35,31891
GEMINI,20141120,1.65,1.7,1.6,1.7,33294
GENESYS,20141120,61.3,63.4,59.5,61.35,1946
GENUSPOWER,20141120,30.6,31.8,30.1,30.3,258551
GEOJITBNPP,20141120,37,37.05,36,36.25,163538
GEOMETRIC,20141120,135.85,152.5,133.1,147.45,2558655
GESHIP,20141120,410.7,416,407,410.75,127334
GHCL,20141120,83.55,84.3,82.3,82.7,66371
GICHSGFIN,20141120,187.05,189,184.5,187.15,106734
GILLANDERS,20141120,73.8,73.8,68.6,69.35,5492
GILLETTE,20141120,3386.5,3419.95,3251.35,3287.3,8214
GINNIFILA,20141120,12.25,12.9,12,12.8,58089
GIPCL,20141120,87.05,89.45,86.6,88.6,34627
GITANJALI,20141120,56.4,57,54.55,54.85,453066
GKB,20141120,48,48,45.65,46.6,1872
GKWLIMITED,20141120,422.25,434,422.25,430,214
GLAXO,20141120,2900,2964,2900,2926.3,16680
GLENMARK,20141120,822.9,834.35,803.65,829.85,845514
GLFL,20141120,2.2,2.5,2.2,2.5,950
GLOBALVECT,20141120,70.75,70.75,70.75,70.75,289
GLOBOFFS,20141120,546.75,546.75,521.35,543.55,33090
GLOBUSSPR,20141120,74.9,75.3,73,73.65,50603
GLODYNE,20141120,3.55,3.8,3.55,3.55,25460
GMBREW,20141120,98.95,101,96.25,98.9,14914
GMDCLTD,20141120,140.85,142.9,139,139.85,110936
GMRINFRA,20141120,20.6,20.7,19.95,20.1,10130418
GNFC,20141120,90.15,91.4,89.2,90.25,97645
GOACARBON,20141120,91.1,91.35,88.2,88.85,63826
GODFRYPHLP,20141120,3080,3130,3066,3086.3,3830
GODREJCP,20141120,964.4,976.7,960,965.9,257997
GODREJIND,20141120,297.9,298.45,288,290.3,355502
GODREJPROP,20141120,243.15,247.25,243.1,243.85,79591
GOKEX,20141120,62.05,64.65,61.65,64.3,124617
GOKUL,20141120,18.1,18.75,18.1,18.75,125
GOLDBEES,20141120,2440,2450,2420,2437.8,24553
GOLDENTOBC,20141120,36.65,40,36.65,38.2,42985
GOLDIAM,20141120,30,30.5,29.05,30,7538
GOLDINFRA,20141120,12.5,13.25,12.5,12.75,11311
GOLDSHARE,20141120,2434,2434,2414,2418.95,1376
GOLDTECH,20141120,6.8,7,6.25,6.7,9817
GPIL,20141120,150.5,153.4,147,148.1,14698
GPPL,20141120,172,175,171.2,173.75,424980
GRANULES,20141120,786,789.9,770.2,774.2,90339
GRAPHITE,20141120,86.5,88,86.1,86.9,21255
GRASIM,20141120,3555,3594.6,3510.2,3529.3,29193
GRAVITA,20141120,76.1,77.8,72.4,75.05,58301
GREAVESCOT,20141120,145.95,146.85,144.8,146.15,102480
GREENFIRE,20141120,0.95,1,0.95,1,525
GREENPLY,20141120,1119,1149.7,1105,1117.65,7485
GREENPOWER,20141120,15.9,17.25,14.95,16.85,837402
GRINDWELL,20141120,520,567.9,520,558.45,40680
GRUH,20141120,252.95,254.7,248,250.95,792782
GSCLCEMENT,20141120,31,31.7,30.3,30.5,47283
GSFC,20141120,111.15,114.5,109,111.05,814442
GSKCONS,20141120,5696,5784,5691.8,5745.7,16448
GSPL,20141120,100.95,106,100.65,103.6,1090444
GSS,20141120,31.35,32.45,31.35,32,2479
GTL,20141120,20.4,20.95,20.4,20.55,56363
GTLINFRA,20141120,2.7,2.7,2.5,2.6,1368041
GTNIND,20141120,12.55,13.85,12,13.75,15994
GTNTEX,20141120,9.25,9.3,8.5,9,11757
GTOFFSHORE,20141120,93.05,94.5,90.1,92.3,392647
GUFICBIO,20141120,18.85,19,18.05,18.35,103257
GUJALKALI,20141120,193.05,194.25,191.3,191.65,20154
GUJAPOLLO,20141120,123.9,123.9,118.95,121.05,6185
GUJFLUORO,20141120,764,777.95,745.7,753.1,57223
GUJNRECOKE,20141120,7.25,7.3,7,7.1,2127974
GUJNREDVR,20141120,3.55,3.6,3.5,3.55,20994
GUJRATGAS,20141120,482,543,482,521.3,606740
GULFCORP,20141120,182.5,183.9,172.1,173.05,42971
GULFOILLUB,20141120,380.05,383.85,366,379.9,45091
GVKPIL,20141120,12.3,12.3,11.5,11.85,3048422
HANUNG,20141120,20.5,21.2,20.3,20.3,8481
HARITASEAT,20141120,175.7,175.75,170.2,172.45,1504
HARRMALAYA,20141120,59,60.25,57.9,59.05,19236
HATHWAY,20141120,359,371.15,350.1,352.4,148017
HATSUN,20141120,305.05,310.9,301.15,308.9,5603
HAVELLS,20141120,306.45,308.3,301.5,306.4,684481
HBLPOWER,20141120,22.6,23.25,21.5,21.7,116691
HBSTOCK,20141120,13.25,14.3,13.25,13.75,860
HCC,20141120,33.1,33.7,32.85,33.15,2518379
HCIL,20141120,28.3,31.9,28.3,30.9,152315
HCL-INSYS,20141120,70.6,73.35,70.35,72.75,1952498
HCLTECH,20141120,1640,1652,1622.2,1649,649613
HDFC,20141120,1115.6,1127.85,1103.7,1122.35,1535144
HDFCBANK,20141120,927.95,927.95,912.1,918.2,1192593
HDFCMFGETF,20141120,2524.5,2524.5,2500.05,2510.35,871
HDIL,20141120,86,86,80.85,82.35,10987416
HEG,20141120,271.05,276.95,270.95,273.9,33187
HEIDELBERG,20141120,88.1,89.95,87.65,88.65,200970
HELIOSMATH,20141120,105,105.75,101.65,103.75,229324
HERCULES,20141120,190.5,193.9,187.1,188.85,31697
HERITGFOOD,20141120,389.3,407.65,385,399,501251
HEROMOTOCO,20141120,3009.9,3009.9,2951,2995.55,258380
HEXATRADEX,20141120,24.5,25.5,24.5,25.05,2275
HEXAWARE,20141120,216.1,224.55,213.4,223.4,2849775
HFCL,20141120,21.05,21.7,20.6,21.45,7613132
HGS,20141120,646.7,654,636.6,648.85,8006
HIKAL,20141120,700,785,691.1,751.3,84989
HIL,20141120,691,695,675,682.45,7068
HILTON,20141120,20,20,19.2,19.6,2721
HIMATSEIDE,20141120,89.4,91.4,89,90.75,169673
HINDALCO,20141120,156.5,157.6,154.1,156,6453261
HINDCOMPOS,20141120,803,803,801,801,14
HINDCOPPER,20141120,79,79.9,78.05,78.55,158242
HINDDORROL,20141120,12.85,12.9,12.3,12.7,7727
HINDMOTORS,20141120,9.15,9.45,8.95,9,145463
HINDNATGLS,20141120,125,125,118.15,123.6,1256
HINDOILEXP,20141120,49.5,50.4,47.55,48.1,974198
HINDPETRO,20141120,538.8,542.75,526.8,533.8,818248
HINDSYNTEX,20141120,11.9,12.7,11.45,12.7,3826
HINDUJAFO,20141120,50.9,51.9,48.35,49.9,7438
HINDUJAVEN,20141120,339,339,331.55,335.35,27947
HINDUNILVR,20141120,761.4,765,755.1,761.25,853211
HINDZINC,20141120,162.4,164.95,161.45,162.25,923901
HIRECT,20141120,73.85,80.7,71.75,78.15,61925
HITACHIHOM,20141120,821,840.95,769.65,813.05,463576
HITECHGEAR,20141120,227.95,240.6,227.95,239.55,244398
HITECHPLAS,20141120,112,114.9,106,106.85,5379
HMT,20141120,37.05,37.75,33.9,35.4,170331
HMVL,20141120,222.85,235.1,220,229.6,116995
HNGSNGBEES,20141120,2079.95,2096.95,2000,2079.9,1031
HOCL,20141120,23.4,23.5,22.25,22.7,60164
HONAUT,20141120,6449.4,7040,6390,6849.4,4328
HONDAPOWER,20141120,917.1,928,910.95,915.2,3305
HOTELEELA,20141120,24,25.2,23.1,24.4,459255
HOTELRUGBY,20141120,5.4,5.4,5.2,5.2,1500
HOVS,20141120,179.45,184,175.1,176.8,92841
HSIL,20141120,391,398,388.1,392.6,73810
HTMEDIA,20141120,108.8,109.9,107.6,108.85,32564
HUBTOWN,20141120,124.3,125.85,121,123.3,47332
HYDROS&S,20141120,257.5,261.35,250.1,256.55,8110
IBREALEST,20141120,81.75,82.3,77.7,79.65,6250058
IBSEC,20141120,25.5,28,25.5,27.25,7245094
IBULHSGFIN,20141120,458,467.7,441.5,444.25,704180
IBWSL,20141120,16.3,16.3,15.6,15.85,76331
ICICIBANK,20141120,1685.5,1693.85,1674.5,1687.95,1629173
ICIL,20141120,390.65,390.65,355.6,371.55,415953
ICNX100,20141120,85,85,85,85,25
ICRA,20141120,2618.9,2619,2582.05,2593.55,730
ICSA,20141120,3.95,4.05,3.95,4,31349
IDBI,20141120,71.8,72.65,70.2,71.25,2231320
IDBIGOLD,20141120,2508.15,2550,2508,2545,164
IDEA,20141120,167.3,173,166,171.6,3192010
IDFC,20141120,158.55,159,155.7,157.2,4150425
IFBAGRO,20141120,485,490,442,454.95,72127
IFBIND,20141120,495,495.75,476,479.7,68495
IFCI,20141120,39.5,39.75,38.7,39.5,7217698
IFGLREFRAC,20141120,170.05,174,162.95,171.65,22497
IGARASHI,20141120,300,303.9,286.95,292.85,65718
IGL,20141120,418.6,430,413.35,419.95,355547
IGOLD,20141120,2514,2514,2456,2495.7,287
IGPL,20141120,62.75,62.75,59.3,59.8,7824
IIFL,20141120,188.6,195.5,185.1,188.4,177800
IIFLNIFTY,20141120,854,879,854,855,82
IL&FSENGG,20141120,69.8,69.8,66.15,66.95,205890
IL&FSTRANS,20141120,192.4,194.25,189.15,193.4,119939
IMFA,20141120,217.2,229.7,217.2,222.1,1936
IMPAL,20141120,720,756,720,735.85,2060
IMPEXFERRO,20141120,2.55,2.85,2.55,2.75,70749
INDBANK,20141120,6.2,6.4,6.1,6.3,23969
INDHOTEL,20141120,106.75,108,105,105.65,262038
INDIACEM,20141120,106.85,108.95,104.25,105.15,2227438
INDIAGLYCO,20141120,122.55,124.35,121,121.5,42848
INDIANB,20141120,186.05,188.75,181.7,182.3,131476
INDIANCARD,20141120,112,112,108.7,109.25,1286
INDIANHUME,20141120,337.95,338.95,329.95,332.15,12166
INDLMETER,20141120,46.5,46.95,45,45.8,7324
INDNIPPON,20141120,472,475,452.35,461.4,4297
INDOCO,20141120,303.75,309.9,298,302.25,32761
INDORAMA,20141120,21.1,21.1,19.75,19.9,56527
INDOSOLAR,20141120,6.3,6.3,5.9,6.05,230942
INDOTECH,20141120,198,209,194.5,195.45,5735
INDOTHAI,20141120,15,15.2,14.35,15,859
INDOWIND,20141120,4.2,4.35,4.2,4.25,40207
INDRAMEDCO,20141120,52.4,52.4,49.85,50.8,80420
INDSWFTLAB,20141120,31.3,31.6,30.4,30.65,140470
INDSWFTLTD,20141120,7.7,7.8,7.45,7.5,27453
INDTERRAIN,20141120,540.85,542,505,521.05,2428
INDUSINDBK,20141120,713.55,714.5,705,707.2,530861
INFINITE,20141120,180,181,176.1,177.6,30535
INFODRIVE,20141120,4,4.1,4,4.1,2
INFOMEDIA,20141120,3.15,3.5,3.15,3.25,1562
INFRABEES,20141120,333,338.94,325,328.56,600
INFRATEL,20141120,300,301.2,296.5,300,1607160
INFY,20141120,4190,4232.5,4183.85,4225.6,668491
INGERRAND,20141120,868.6,884.2,865.1,872.2,32992
INGVYSYABK,20141120,784,865,768,816.95,5482688
INIFTY,20141120,87.75,87.75,85.5,87.75,2427
INNOIND,20141120,15.9,15.9,14.5,15.65,6378
INOXLEISUR,20141120,182.6,186,179,180.4,82995
INSECTICID,20141120,858.55,898.4,841.55,869,77463
INVENTURE,20141120,13.2,13.25,12.75,12.9,2995
IOB,20141120,57.75,57.95,56.1,56.65,1122911
IOC,20141120,342.55,346.45,336.7,344.75,882375
IOLCP,20141120,69.6,71.9,68,70.1,50233
IPAPPM,20141120,303.35,303.35,286.6,288.55,66480
IPCALAB,20141120,671.05,678.8,668.1,671.35,64679
IPRINGLTD,20141120,114.9,115,103.65,105.25,32328
IRB,20141120,280.1,280.9,270,274.2,2311616
ISFT,20141120,53.45,53.45,49.4,49.4,41470
ISMTLTD,20141120,21.4,21.9,20.25,20.7,54487
ITC,20141120,369,371.4,368.1,370.05,3375416
ITDCEM,20141120,448.5,458.7,439,458.7,67768
ITI,20141120,28,28.15,27.1,27.35,142703
IVC,20141120,20,20.2,19.45,20.05,80122
IVP,20141120,60.4,60.4,57.1,58.15,1198
IVRCLINFRA,20141120,18.5,18.55,17.85,18.2,1131359
J&KBANK,20141120,134,134.6,132,133,388624
JAGRAN,20141120,136.95,137.55,133.65,134.4,61719
JAGSNPHARM,20141120,27,32.75,26.2,32.3,451148
JAIBALAJI,20141120,15.6,17.4,15.45,17.05,22257
JAICORPLTD,20141120,88.8,89.4,86.25,87.15,504480
JAIHINDPRO,20141120,19,20.5,19,20,772
JAINSTUDIO,20141120,6,6,6,6,1149
JAMNAAUTO,20141120,147.3,151,144.2,145.9,7169
JAYAGROGN,20141120,129.05,139.2,129.05,133.25,16216
JAYBARMARU,20141120,172.35,172.4,162,163.1,34585
JAYNECOIND,20141120,13.05,13.15,10.65,12.55,210704
JAYSREETEA,20141120,96,96.2,92.65,92.95,69904
JBCHEPHARM,20141120,212,215.5,209,210.2,71455
JBFIND,20141120,165.3,172.75,163.5,167.9,287909
JBMA,20141120,231,244,225,232.45,94119
JCTEL,20141120,0.75,0.75,0.7,0.7,15152
JENSONICOL,20141120,4.3,4.55,4.25,4.25,9805
JETAIRWAYS,20141120,264.2,264.2,255.2,259.2,533857
JHS,20141120,8.35,8.65,7.6,7.65,76343
JIKIND,20141120,1.25,1.25,1.15,1.2,4000
JINDALPHOT,20141120,199,201.9,191.05,195.35,3711
JINDALPOLY,20141120,308,311.1,296.25,299.2,127901
JINDALSAW,20141120,98,107.6,97.25,106.8,13660349
JINDALSTEL,20141120,152,152.95,144.4,146.25,6182932
JINDCOT,20141120,15.8,15.8,15,15.1,42517
JINDRILL,20141120,206.7,216.95,206.35,209.1,15534
JINDWORLD,20141120,115,121,114.5,119,600
JISLDVREQS,20141120,56.8,57.1,55.1,56.1,79597
JISLJALEQS,20141120,85.35,86.95,83.2,84.9,4572565
JKCEMENT,20141120,662.9,662.9,646.1,649.6,33252
JKIL,20141120,378,388.65,370,378.8,24810
JKLAKSHMI,20141120,380.3,391,371.1,389.25,182436
JKPAPER,20141120,32.15,32.15,31.2,31.35,37092
JKTYRE,20141120,517.7,519.5,506.05,514,330628
JMCPROJECT,20141120,159.1,180.8,153.3,169.45,287879
JMFINANCIL,20141120,46.6,46.85,43.65,45,615104
JMTAUTOLTD,20141120,132,132,125.1,126.7,2636
JOCIL,20141120,133,133,128.35,128.55,621
JPASSOCIAT,20141120,33.5,33.8,31.15,31.8,39306509
JPINFRATEC,20141120,23.3,23.6,22.55,23,953733
JPOLYINVST,20141120,124,124.8,119.6,119.6,2620
JPPOWER,20141120,14.55,14.6,13.9,14.1,10083619
JSL,20141120,35,35,32.85,33.15,116618
JSWENERGY,20141120,83,84,80.4,82.7,2056129
JSWHL,20141120,938,938,919.95,928.05,27568
JSWSTEEL,20141120,1214,1218.95,1199.35,1210.95,307164
JUBILANT,20141120,138.55,141.55,136,136.7,312037
JUBLFOOD,20141120,1460,1471.2,1441.15,1453.3,127452
JUBLINDS,20141120,78.5,79,75,77.45,1263
JUNIORBEES,20141120,184.71,186.75,183.6,185.01,7540
JUSTDIAL,20141120,1520.8,1565,1501,1551.6,175595
JVLAGRO,20141120,20.4,20.85,19.7,20.15,53973
JYOTHYLAB,20141120,228.05,232.85,226.1,226.9,156885
JYOTISTRUC,20141120,41,41.75,40.5,40.8,317888
KABRAEXTRU,20141120,82,83,77.5,79.6,22639
KAJARIACER,20141120,611,614,599.8,600.9,345292
KAKATCEM,20141120,116.1,116.3,113.2,113.75,4295
KALINDEE,20141120,112,117.4,110.55,115.35,236403
KALPATPOWR,20141120,187.8,187.95,180.05,181.55,94922
KAMATHOTEL,20141120,77,77,76.75,76.75,170
KANANIIND,20141120,9,9,9,9,610
KANDAGIRI,20141120,64,64,64,64,1
KANORICHEM,20141120,42,43.6,41.6,41.9,50535
KANSAINER,20141120,1909.95,1989.9,1890.05,1971.1,185721
KARMAENG,20141120,17.3,20.5,17.15,19.45,1772
KARURKCP,20141120,69,69,66.5,66.5,605
KARURVYSYA,20141120,521.5,542.5,521.5,527.1,289483
KAUSHALYA,20141120,6.05,6.3,6,6,6077
KAVVERITEL,20141120,17.15,17.6,16.9,17.05,2111
KBIL,20141120,3950,4010,3750,3979.85,236
KCP,20141120,63.9,64.55,61.2,63.55,218891
KCPSUGIND,20141120,21,21.65,20,20.8,174824
KEC,20141120,100.9,103.8,99.85,102.05,299461
KECL,20141120,29.3,30,28.6,29.45,11223
KEI,20141120,45.6,47.5,45.25,46.3,150338
KEMROCK,20141120,34,36.5,34,35.2,15732
KERNEX,20141120,64,64.9,62.1,64.25,17192
KESARENT,20141120,27,28.85,26.8,26.8,931
KESORAMIND,20141120,116,117,109,113.9,218017
KGL,20141120,1.8,1.8,1.7,1.8,2020070
KHAITANELE,20141120,60,61.2,58,59.65,1110
KHANDSE,20141120,17.65,18.8,17.65,17.75,2631
KICL,20141120,1250,1250,1216.2,1226.05,475
KIL,20141120,55.35,55.4,53.35,53.8,6225
KILITCH,20141120,28.2,29.8,28.1,28.3,5715
KIRIINDUS,20141120,117.75,120,116,116.4,12340
KIRLOSBROS,20141120,229,229.95,222.1,223.4,5831
KIRLOSENG,20141120,270,270,259,261.55,8789
KIRLOSIND,20141120,618.05,624,618.05,618.4,834
KITEX,20141120,554.3,554.3,529.15,535.55,93259
KKCL,20141120,1713.6,1744.9,1691.8,1725.5,4432
KLRF,20141120,28.3,28.75,27.3,28.3,1885
KMSUGAR,20141120,4.9,4.9,4.5,4.5,102461
KNRCON,20141120,291.7,299.1,291.7,295.65,15790
KOHINOOR,20141120,46.05,47.5,46.05,46.45,49236
KOKUYOCMLN,20141120,62.1,63.25,61.25,61.85,85803
KOLTEPATIL,20141120,204.75,207.1,201,202.4,128012
KOPRAN,20141120,58.1,61.85,57.55,60.2,813238
KOTAKBANK,20141120,1095,1163,1089.8,1156.7,3634026
KOTAKGOLD,20141120,2438.8,2438.8,2417,2424.7,1185
KOTAKNIFTY,20141120,849.5,850,845.05,849.28,2369
KOTAKPSUBK,20141120,420,422,414.05,421.46,8272
KOTARISUG,20141120,8.75,9.05,8.5,8.55,13479
KOTHARIPET,20141120,12.7,14.4,12.6,12.9,2471
KOTHARIPRO,20141120,224.95,229.8,220.05,227.9,6795
KOVAI,20141120,498.95,506,475,480,1444
KPIT,20141120,170.95,173,168.65,172.3,509874
KPRMILL,20141120,320.05,335,317.3,328.9,38231
KRBL,20141120,95.75,102.5,95.75,99.65,215849
KRISHNAENG,20141120,0.55,0.55,0.55,0.55,200
KRITIIND,20141120,8.6,9.5,8.6,9,5000
KSBPUMPS,20141120,605.1,607.55,593,601.5,6625
KSCL,20141120,951,959,942.5,950.95,52174
KSE,20141120,534.5,534.5,534.5,534.5,1120
KSERASERA,20141120,13.15,13.2,13,13,5080075
KSK,20141120,75.7,76.85,73.5,75.75,49192
KSL,20141120,166.1,167.9,163.15,165.75,76570
KTIL,20141120,409.65,415,396,400.85,3162
KTKBANK,20141120,136.8,137.4,134.25,136,2350665
KWALITY,20141120,47.85,48.35,46.85,47.2,305580
L&TFH,20141120,73.4,74.15,71.5,72.35,3930799
LAKPRE,20141120,57,59.95,55.55,56.75,3445
LAKSHMIEFL,20141120,14.7,15.15,14.6,14.65,27969
LAKSHMIMIL,20141120,2249.9,2249.9,2180,2193.55,87
LAKSHVILAS,20141120,85.2,85.6,82.7,84.05,813476
LANCOIN,20141120,74.95,75.6,73.1,73.4,101873
LAOPALA,20141120,469.7,469.7,450.55,459.25,38021
LAXMIMACH,20141120,4410,4440,4312.25,4368.8,4325
LCCINFOTEC,20141120,0.3,0.3,0.3,0.3,4010
LGBBROSLTD,20141120,685.1,690,668.2,676.3,9489
LGBFORGE,20141120,3.85,3.95,3.75,3.95,34358
LIBERTSHOE,20141120,274.25,278.1,271.1,273.65,61757
LICHSGFIN,20141120,412.7,413.85,401.75,406.55,3250794
LINDEINDIA,20141120,444.65,457.9,432.9,450.7,36038
LIQUIDBEES,20141120,999.99,1000.01,999.99,999.99,282464
LITL,20141120,6.9,6.95,6.6,6.7,5626627
LLOYDELENG,20141120,140,142,137.2,138.85,89536
LML,20141120,8.9,8.9,8.4,8.45,123182
LOGIXMICRO,20141120,24.7,25.2,24.7,25.2,110432
LOKESHMACH,20141120,41.7,43.2,41.7,42.15,5990
LOTUSEYE,20141120,8.9,9.15,8.9,8.95,3974
LOVABLE,20141120,406.1,411.65,396.8,404,141855
LPDC,20141120,4.75,5.1,4.5,5,48027
LT,20141120,1663.1,1666.95,1630.05,1644.95,810857
LUMAXAUTO,20141120,42.8,42.8,40.05,41.7,711
LUMAXIND,20141120,410,422.5,401.5,404.9,15264
LUMAXTECH,20141120,287.4,291.95,276.55,280.95,42410
LUPIN,20141120,1451.9,1472,1451,1468.6,409909
LYKALABS,20141120,29.85,29.85,27.3,27.75,179564
LYPSAGEMS,20141120,68.25,68.25,66.3,67.15,22402
M&M,20141120,1250.1,1252.85,1223,1227.9,1461136
M&MFIN,20141120,300.4,309,300,307.05,1999889
M100,20141120,12.91,12.91,12.7,12.7,13659
M50,20141120,82.75,82.75,79,79.25,3706
MAANALU,20141120,34,34.4,33.15,34.4,62
MADHAV,20141120,44,53.6,44,53.1,107538
MADHUCON,20141120,41.75,41.75,39.8,40.7,119665
MADRASFERT,20141120,18.05,18.35,17.8,17.85,68083
MAGMA,20141120,117.95,119.8,114.55,116.3,124169
MAGNUM,20141120,3.8,3.8,3.8,3.8,920
MAHABANK,20141120,45,45.3,44.2,44.4,170734
MAHINDCIE,20141120,232.85,239.8,228.1,229.8,225734
MAHINDUGIN,20141120,568.4,583.95,556.25,571.1,93233
MAHLIFE,20141120,514.5,517.5,507,508.75,7615
MAHSCOOTER,20141120,949.65,954,921.25,944.05,9903
MAHSEAMLES,20141120,315.55,326.8,313,314.7,138968
MAITHANALL,20141120,221,229.3,216,226.05,9998
MAKE,20141120,768.7,800.95,755.75,800.95,129396
MALUPAPER,20141120,11.55,11.55,11.5,11.5,962
MALWACOTT,20141120,11.5,12.6,11.5,12.6,1905
MANAKSIA,20141120,105.25,118.2,105.25,113.85,448123
MANALIPETC,20141120,18.2,18.25,17.45,17.6,496831
MANAPPURAM,20141120,38.25,38.25,36.6,37.8,3760255
MANDHANA,20141120,292.35,301.85,288.5,294.2,79641
MANGALAM,20141120,22.8,23.2,22.15,22.9,14656
MANGCHEFER,20141120,86,86.65,82.55,83.4,34359
MANGLMCEM,20141120,337.3,349.95,328,345.35,308112
MANGTIMBER,20141120,12.6,12.6,12.5,12.5,850
MANINDS,20141120,75.2,77.2,72.65,75.9,280009
MANINFRA,20141120,24.7,24.95,24.15,24.25,24722
MANJEERA,20141120,54,54,51,51,15
MANJUSHREE,20141120,440.6,449.9,428.05,431.55,40400
MANUGRAPH,20141120,39,39,37.5,37.9,15644
MARALOVER,20141120,21.95,21.95,20.7,21.05,18213
MARG,20141120,16.15,16.15,15.4,16.15,117197
MARICO,20141120,325.15,329,321.85,323.15,516973
MARKSANS,20141120,61.5,65.3,61.1,64.15,8586186
MARUTI,20141120,3343,3364.8,3312,3335.5,164288
MASTEK,20141120,275.5,283,273,276.15,159394
MAWANASUG,20141120,12.05,12.85,12,12.7,8176
MAX,20141120,409,413.75,398,402.95,223370
MAXWELL,20141120,39,39.6,37.5,38.65,667572
MAYURUNIQ,20141120,440.5,440.5,425.2,432.4,13475
MBECL,20141120,86.7,87.85,84.5,85.2,79683
MBLINFRA,20141120,390,390,374.95,378.05,19654
MCDHOLDING,20141120,29.45,31.9,29.05,31,24974
MCDOWELL-N,20141120,2760.9,2775,2736,2764.75,100448
MCLEODRUSS,20141120,245.05,248.3,243.4,245.7,314181
MCX,20141120,860.5,871.9,850.1,867.5,373785
MEGASOFT,20141120,7.5,7.85,7.3,7.75,2267
MEGH,20141120,28,28.35,27,27.65,746128
MERCATOR,20141120,31.4,31.7,30,30.3,552590
MERCK,20141120,797.25,799.95,787.25,791.25,8980
METKORE,20141120,8.3,8.85,7.65,8,15977
MGOLD,20141120,2519.95,2529,2481,2513.15,898
MHRIL,20141120,274.05,275.75,270.1,270.55,93244
MIC,20141120,4.4,4.4,4.4,4.4,66205
MICROSEC,20141120,81.5,84.5,81.5,83.7,9379
MINDACORP,20141120,759.75,759.75,687.45,732,1224
MINDAIND,20141120,609.75,614,586.25,590.75,13005
MINDTREE,20141120,1180,1268.3,1175,1237.05,349257
MIRCELECTR,20141120,8.5,9.2,8.1,9,340137
MIRZAINT,20141120,42.4,42.4,41.1,41.4,177546
MMFL,20141120,551.6,558.8,545.1,553.8,46151
MMTC,20141120,64.6,65.55,63.7,64.1,434404
MMWL,20141120,7.45,7.75,7.25,7.55,20431
MOHITIND,20141120,35,40.25,34.5,39.9,46513
MOIL,20141120,310.35,314.7,306,313.3,77168
MONNETISPA,20141120,78.7,80.65,77.1,77.85,91380
MONSANTO,20141120,2879.4,2992,2875.05,2886.85,43789
MORARJEE,20141120,48.25,49,48.25,48.4,8580
MOREPENLAB,20141120,10.8,11,10.45,10.8,1691620
MOSERBAER,20141120,9.2,9.4,8.55,8.65,1071340
MOTHERSUMI,20141120,441.5,446,424.5,436.55,2269646
MOTILALOFS,20141120,218.95,222.6,215.8,220.45,26371
MPHASIS,20141120,403.1,409.45,397.4,398.5,65241
MPSLTD,20141120,716,734.5,710,713.5,7309
MRF,20141120,32271.55,32300,31700.05,32044.9,5399
MRO-TEK,20141120,10.75,11.45,10.6,11,20348
MRPL,20141120,55.9,56.3,54.4,54.5,296093
MSPL,20141120,17,17,16.25,16.5,41980
MTEDUCARE,20141120,129.1,130.7,127.1,128.45,73256
MTNL,20141120,28.25,28.7,27.75,27.95,1025788
MUDRA,20141120,12.05,12.7,12,12.4,3716
MUKANDENGG,20141120,38.45,38.5,37.25,37.25,4327
MUKANDLTD,20141120,51.05,53.5,51,51.8,78785
MUKTAARTS,20141120,30.15,31.3,29,29.65,9045
MUNJALAU,20141120,112.5,114.9,112.1,113,23180
MUNJALSHOW,20141120,230.25,233.9,221,226.85,61409
MURLIIND,20141120,7.2,7.2,7.2,7.2,200
MURUDCERA,20141120,22.65,24,22.05,23.65,31379
MUTHOOTFIN,20141120,192.25,192.8,186,188.95,148555
MVL,20141120,0.8,0.8,0.75,0.8,607371
MYSOREBANK,20141120,555.95,588,551.1,572.25,128062
N100,20141120,261,265.8,257.51,260.57,845
NAGAROIL,20141120,4.5,4.7,4.35,4.35,101855
NAGREEKCAP,20141120,20.25,20.75,20.25,20.75,300
NAGREEKEXP,20141120,32.4,32.4,28.5,29.7,2165
NAHARCAP,20141120,87.1,88.75,87.05,87.55,4041
NAHARINDUS,20141120,60.6,60.65,60.25,60.25,5230
NAHARPOLY,20141120,30.8,31.7,30.5,30.75,7984
NAHARSPING,20141120,101,101,94.05,95.2,36405
NAKODA,20141120,2.5,2.5,2.45,2.45,63395
NATCOPHARM,20141120,1410,1410,1360,1379.6,16313
NATHBIOGEN,20141120,151,155,151,154.75,6949
NATIONALUM,20141120,60.6,60.9,59.05,60,1053226
NATNLSTEEL,20141120,21.6,22,21.3,21.4,4175
NAUKRI,20141120,967.6,978.8,920.35,927.95,59815
NAVINFLUOR,20141120,591.25,598.75,575,582.7,3422
NAVNETEDUL,20141120,97.25,99,96,98.05,98229
NBCC,20141120,780,785.5,763.25,770,346747
NBVENTURES,20141120,211,217.45,210.55,211.8,24381
NCC,20141120,67.5,67.8,64.15,64.85,2746561
NCLIND,20141120,45.6,46.45,44.35,44.5,21781
NCOPPER,20141120,2,2,1.75,1.9,2910
NDL,20141120,49.9,49.9,47.1,48.5,119356
NDTV,20141120,111.75,114.7,109.25,113.9,438078
NECLIFE,20141120,39.5,41.9,39.05,41.3,979496
NEHAINT,20141120,11,12,10.8,11.7,7778
NELCAST,20141120,38,38.5,36.2,37.6,31140
NELCO,20141120,99.6,102.85,99.1,100.5,138900
NEOCORP,20141120,39.25,39.45,35.85,35.9,174700
NEPCMICON,20141120,3.45,3.45,3.25,3.35,8706
NESCO,20141120,1206.1,1221.75,1205,1216.65,2841
NESTLEIND,20141120,6100,6179,6050,6158.9,16413
NET4,20141120,6.75,7.1,6.6,6.9,137464
NETWORK18,20141120,55,55.75,54.3,54.85,239971
NEULANDLAB,20141120,426.25,434.95,425,427.3,6059
NEXTMEDIA,20141120,10.3,10.4,9.65,10.4,102145
NEYVELILIG,20141120,87,87.6,84.85,85.7,91207
NFL,20141120,37.1,38.6,37,37.95,393376
NGCT,20141120,1.4,1.55,1.25,1.5,11736
NHPC,20141120,20.6,20.8,20.25,20.4,5263614
NIBL,20141120,29,29.5,27,27.8,14021
NICCO,20141120,0.65,0.65,0.65,0.65,250
NIFTYBEES,20141120,850,909.6,843.51,847.73,76079
NIITLTD,20141120,53.1,54.15,52.25,53.65,1675209
NIITTECH,20141120,398,398.95,387.5,393.4,26312
NILKAMAL,20141120,331,339,329,334.35,47888
NIPPOBATRY,20141120,820,833.95,809.05,819.2,1403
NITCO,20141120,29.6,29.6,27.8,28.3,44797
NITESHEST,20141120,12.9,13.35,12.7,12.95,49639
NITINFIRE,20141120,38.25,39.9,37,39.45,408576
NITINSPIN,20141120,29.45,29.55,28.5,29,105098
NMDC,20141120,148.3,150.1,144,144.8,3104685
NOCIL,20141120,41.7,42.6,40.6,41.05,1400708
NOESISIND,20141120,0.6,0.6,0.6,0.6,6100
NOIDATOLL,20141120,36.05,36.45,35.6,35.8,206050
NOL,20141120,48.05,48.05,48,48,200
NORBTEAEXP,20141120,6.3,6.6,6.3,6.4,455
NRBBEARING,20141120,139.9,141.45,136.2,137.1,30293
NSIL,20141120,830,845,830,840,27
NTPC,20141120,144.65,144.65,141.4,142.5,3787979
NUCLEUS,20141120,221.3,227.9,219.2,224,72697
NUTEK,20141120,0.6,0.7,0.6,0.65,47118
OBEROIRLTY,20141120,251,254,248,249.25,77433
OCL,20141120,309.95,312.95,306.35,310.1,19061
OFSS,20141120,3249.9,3305,3249.9,3289.4,17816
OIL,20141120,581.8,585,571.2,579.65,293972
OILCOUNTUB,20141120,39.7,40.55,39.15,39.4,21529
OISL,20141120,23,24,22.5,23.15,4257
OMAXAUTO,20141120,58,61.65,58,59.25,34687
OMAXE,20141120,125.5,126.25,125.35,125.75,413147
OMKARCHEM,20141120,159.75,159.85,156.1,156.65,107573
OMMETALS,20141120,29.5,30,28.95,29.15,44551
OMNITECH,20141120,10.8,10.9,10.45,10.55,8657
ONELIFECAP,20141120,168,171.75,163.5,165,48299
ONGC,20141120,384,390,382,385.75,3258281
ONMOBILE,20141120,64.25,64.25,59.05,60.3,2991054
ONWARDTEC,20141120,57.3,58.2,55.2,57.4,17101
OPTOCIRCUI,20141120,23,23.65,22.55,22.95,1778851
ORBITCORP,20141120,16.55,16.8,16,16.1,397852
ORBTEXP,20141120,419.45,419.45,398.15,409.8,20565
ORCHIDCHEM,20141120,73.2,76.8,73,75.7,1004708
ORIENTABRA,20141120,22.6,23.35,22.25,23,76761
ORIENTBANK,20141120,281.1,282.55,271,273.6,1579252
ORIENTBELL,20141120,102.5,106,101.05,101.75,9353
ORIENTCEM,20141120,140.3,148.2,140,145.25,106183
ORIENTHOT,20141120,23,23.6,22.2,23.3,18001
ORIENTLTD,20141120,98,105.6,90.1,96.75,1347
ORIENTPPR,20141120,31.75,33.5,31.25,31.7,405264
ORIENTREF,20141120,99.35,102.35,99.25,101.9,110807
ORISSAMINE,20141120,3394.45,3394.45,3290.05,3318.6,1760
OSWALMIN,20141120,21,21,21,21,301
OUDHSUG,20141120,23.9,23.9,22.25,23,11613
PAEL,20141120,10.5,10.75,9.8,9.8,400
PAGEIND,20141120,9735,9735,9501.1,9557.8,5926
PALRED,20141120,20.8,20.8,19.55,19.85,26965
PANACEABIO,20141120,155.7,157.85,151.25,154.15,24045
PANAMAPET,20141120,56,59.9,56,58.6,7062
PANASONIC,20141120,254.05,264.85,246.2,248.25,5960
PANCARBON,20141120,257.8,260.9,254.6,256.2,2172
PANCHSHEEL,20141120,30.15,31.6,29.1,29.75,1637
PANORAMUNI,20141120,11.5,12.8,11.5,12.4,24810
PAPERPROD,20141120,177,177.5,172,174.55,34490
PARABDRUGS,20141120,9.7,10.35,9.7,10.05,54765
PARACABLES,20141120,2.3,2.35,2.2,2.2,32460
PARAPRINT,20141120,0.75,0.75,0.75,0.75,260
PARASPETRO,20141120,0.3,0.35,0.3,0.35,29156
PARRYSUGAR,20141120,22.6,22.6,22.4,22.4,125
PARSVNATH,20141120,18.8,19.1,18.55,18.8,319190
PATELENG,20141120,110.6,110.95,105.75,107.4,217714
PATINTLOG,20141120,119,129.8,115.65,122.85,1014796
PATSPINLTD,20141120,9.2,9.7,9.05,9.35,5487
PBAINFRA,20141120,22,22,19.1,19.7,6895
PCJEWELLER,20141120,248.7,251.7,241.7,244.8,198166
PDPL,20141120,26.65,26.65,25.4,25.4,3810
PDSMFL,20141120,140,142,132,139.8,17015
PDUMJEPULP,20141120,16.45,16.45,15.5,15.75,3100
PEARLPOLY,20141120,16.15,16.15,15,15.15,2300
PEL,20141120,844,855,816,845.1,43372
PENIND,20141120,62,62.35,59.6,59.95,1689332
PENINLAND,20141120,33.75,34.3,33.25,34.05,77488
PERIATEA,20141120,127,132.9,126.35,132.9,248
PERSISTENT,20141120,1300,1309,1283.4,1296.75,45623
PETRONENGG,20141120,188.3,188.3,171.85,171.85,5084
PETRONET,20141120,187.05,191.35,186.85,189.9,843749
PFC,20141120,296.95,301.5,288.1,293.15,2205665
PFIZER,20141120,1699.95,1720,1654,1671.35,10684
PFOCUS,20141120,49.35,49.5,48.7,48.8,160458
PFRL,20141120,120,122,118.15,120.05,4328
PFS,20141120,57.1,57.9,55.9,56.45,2084953
PGEL,20141120,102,102,96.05,98.15,1268
PGHH,20141120,5627,5790,5608.6,5765.05,4280
PGIL,20141120,230.05,231.1,229,230.05,7478
PHILIPCARB,20141120,149.45,152.9,141.4,144.65,787625
PHOENIXLL,20141120,128.65,130,127.2,127.85,35413
PHOENIXLTD,20141120,376.05,379.5,375,375,4838
PIDILITIND,20141120,425.75,425.75,420.05,423.25,196091
PIIND,20141120,424.05,444,422.1,441.65,96137
PILANIINV,20141120,1474.45,1490,1463,1463,170
PILIND,20141120,20.25,20.75,20,20.35,21051
PIONDIST,20141120,37.45,37.45,35.05,37.4,23
PIONEEREMB,20141120,21.95,24.2,21.95,23.8,34207
PIPAVAVDOC,20141120,37.45,37.7,35.75,36.35,556620
PIRPHYTO,20141120,35.95,35.95,34,34.65,7994
PITTILAM,20141120,55.6,56.9,53.05,53.75,5252
PLASTIBLEN,20141120,295.05,309.05,295,299.65,61224
PLETHICO,20141120,40.15,40.15,39,39.2,19126
PNB,20141120,962,966.2,945.1,952.55,817518
PNBGILTS,20141120,27.3,27.45,26.55,26.95,212274
PNC,20141120,20.5,20.5,16.15,18.3,4188
POCHIRAJU,20141120,38.05,40.9,37.3,38.25,80675
POLARIS,20141120,200.05,210.75,200.05,207,1276449
POLYMED,20141120,885.8,888.9,870.1,881.8,7981
POLYPLEX,20141120,225,234.4,225,231.1,49749
PONDYOXIDE,20141120,54.8,56.4,53.65,53.95,38718
PONNIERODE,20141120,159.5,159.5,153.05,153.35,314
POWERGRID,20141120,146.2,147,144.25,146.15,2019682
PPAP,20141120,124.7,124.8,115.2,117.05,10313
PRADIP,20141120,2.25,2.35,2.2,2.3,29852
PRAENG,20141120,9.15,9.7,9.15,9.3,50198
PRAJIND,20141120,73.4,73.8,71.1,72.25,776742
PRAKASH,20141120,60.8,62,60.05,61.05,342397
PRAKASHCON,20141120,2.65,2.65,2.5,2.5,144496
PRAKASHSTL,20141120,157.95,162.95,153.35,154.5,29689
PRATIBHA,20141120,55.9,55.9,53.8,54.3,192029
PRECOT,20141120,66.6,66.7,66.3,66.6,651
PRECWIRE,20141120,130.45,136.5,129.5,132.45,23680
PREMIER,20141120,62.9,63,59.25,59.65,13570
PRESSMN,20141120,23.5,23.5,20.55,21.15,14238
PRESTIGE,20141120,247.75,254.4,240.35,250,143831
PRICOL,20141120,49,49.8,47.55,47.75,190813
PRIMESECU,20141120,6.8,7.4,6.3,6.75,12533
PRISMCEM,20141120,75,76,75,75.6,113278
PRITHVI,20141120,3.85,3.95,3.75,3.95,8330
PROVOGE,20141120,6.7,6.85,6.5,6.5,212799
PROZONINTU,20141120,21.9,21.95,20,20.65,108970
PSB,20141120,66,67.35,65.4,65.95,2038509
PSL,20141120,17.6,17.75,16.4,16.7,107451
PSUBNKBEES,20141120,432.01,449,430.11,436.66,445
PTC,20141120,100.05,101.95,98,101.1,2857174
PTL,20141120,41,42.75,40.85,41.65,4776
PUNJABCHEM,20141120,110.9,110.9,100.65,103.35,12877
PUNJLLOYD,20141120,38.65,39.7,38.2,38.55,940440
PURVA,20141120,96.5,97.35,94.15,94.8,73498
PVP,20141120,9.2,9.2,8.4,8.5,197004
PVR,20141120,715.55,732,715.55,724.7,11243
QGOLDHALF,20141120,1235.85,1239.95,1228.05,1236.05,871
QNIFTY,20141120,878.2,879.3,878.2,879.3,17
QUINTEGRA,20141120,1.3,1.3,1.3,1.3,500
RADAAN,20141120,1.1,1.1,1.1,1.1,200
RADICO,20141120,82.1,86.15,81.95,86.15,390992
RAIN,20141120,50.1,50.9,48.35,48.7,261663
RAINBOWPAP,20141120,76.7,77.6,74.5,75.9,55189
RAIREKMOH,20141120,135,140,135,138.4,6329
RAJESHEXPO,20141120,159.1,160.65,153.15,154.6,171461
RAJOIL,20141120,1.75,1.75,1.65,1.65,25245
RAJPALAYAM,20141120,340,341,334.8,339.75,1044
RAJRAYON,20141120,0.5,0.55,0.5,0.55,80629
RAJSREESUG,20141120,27.9,27.9,24.5,25.6,12772
RAJTV,20141120,122,123.35,118.5,119.8,359586
RAJVIR,20141120,65.15,69.95,63,68,1483
RALLIS,20141120,225,225.15,221.3,222.85,109671
RAMANEWS,20141120,9.8,10,8.25,8.6,199435
RAMCOCEM,20141120,349.05,353.85,337.15,341.55,331201
RAMCOIND,20141120,92.8,92.8,86.35,87.8,301312
RAMCOSYS,20141120,426,440,420,438.3,11533
RAMKY,20141120,57,57,54.7,54.95,16239
RAMSARUP,20141120,2.2,2.4,2.2,2.3,6700
RANASUG,20141120,3.8,3.8,3.55,3.65,238829
RANBAXY,20141120,597,629.9,585.15,623.45,4801043
RANEENGINE,20141120,674.95,674.95,625.5,655.3,508
RANEHOLDIN,20141120,635,635,565.1,570.4,3683
RASOYPR,20141120,3.6,3.6,3.6,3.6,196430
RATNAMANI,20141120,603.8,604,590,595.75,7897
RAYMOND,20141120,485.8,506.8,475.5,500.45,487826
RBL,20141120,300,300,282,285.25,2142
RCF,20141120,68,71.6,67,70.8,1976854
RCOM,20141120,109.9,110.8,105.65,109.5,7121065
RECLTD,20141120,337,343.5,325.25,333.65,4135427
REDINGTON,20141120,110.4,116.3,107.4,114.85,3347122
REFEX,20141120,5.6,6,5.6,5.7,3466
REGENCERAM,20141120,4.6,4.8,4.5,4.55,1200
REIAGROLTD,20141120,2.3,2.4,2.25,2.3,1470909
REISIXTEN,20141120,0.35,0.4,0.35,0.35,95108
RELAXO,20141120,516.9,527.9,512.8,516.35,7302
RELCAPITAL,20141120,509.9,513.15,494,501.7,3907186
RELCNX100,20141120,84,84.9,83,84.9,95
RELCONS,20141120,34.85,34.85,34.85,34.85,203
RELDIVOPP,20141120,21.8,21.8,21.8,21.8,872
RELGOLD,20141120,2368,2388,2345.15,2378.3,4751
RELGRNIFTY,20141120,804,807,804,807,20
RELIANCE,20141120,978,983.7,970.3,980.75,2592595
RELIGARE,20141120,327,327,318.15,319.95,54952
RELIGAREGO,20141120,2475,2505,2475,2498.3,102
RELINFRA,20141120,639.7,640.95,618.55,626.5,1723781
RELNIFTY,20141120,86.5,86.5,86.5,86.5,20
REMSONSIND,20141120,34.7,34.7,34.65,34.65,236
RENUKA,20141120,19.2,19.2,18.1,18.25,6160713
REPCOHOME,20141120,562.95,572,551.1,558.95,46936
REPRO,20141120,231.5,235,229.9,230.05,7583
RESPONIND,20141120,94.95,95.95,92.65,94.35,22639
REVATHI,20141120,400.65,400.65,363.55,372.6,663
RICOAUTO,20141120,44,44.4,42.8,43,646307
RIIL,20141120,524.2,529.45,518,524.35,149204
RJL,20141120,60.65,61.2,60.4,60.8,1199
RKDL,20141120,6,6.1,5.95,6.1,6356
RKFORGE,20141120,301.1,310,292,300.55,11083
RMCL,20141120,30,34.5,30,32.8,44140
RML,20141120,479,479,457,462.5,3281
RMMIL,20141120,1.6,1.75,1.55,1.6,83974
ROHITFERRO,20141120,8.85,8.85,8.55,8.65,53284
ROHLTD,20141120,42.2,42.8,41.3,42,5169
ROLTA,20141120,113.7,114.45,111,112.1,853470
ROSSELLIND,20141120,85,93.7,80.6,90.25,138102
RPGLIFE,20141120,92,93.95,90.05,92.5,5935
RPOWER,20141120,73.5,73.5,71.15,71.9,5860048
RPPINFRA,20141120,137.95,141.05,133.7,137.55,13464
RSSOFTWARE,20141120,613,621,610.1,612.7,129491
RSWM,20141120,190.2,195.5,190.2,194.85,32254
RSYSTEMS,20141120,70,70,65.65,68.4,35215
RTNINFRA,20141120,3.8,3.9,3.6,3.75,850967
RTNPOWER,20141120,11.4,11.8,11.25,11.4,1472450
RUBYMILLS,20141120,300.05,315,298.1,300.7,5034
RUCHINFRA,20141120,11.5,12.45,11.5,11.8,2399
RUCHIRA,20141120,28.5,29.15,26.35,26.95,93346
RUCHISOYA,20141120,39.05,39.55,39,39.1,138480
RUPA,20141120,227,234.9,225.1,226.55,1915
RUSHIL,20141120,51,53.8,48.25,52.05,132956
SABERORGAN,20141120,188,189.25,185.9,187.35,12032
SABTN,20141120,154.05,155.95,151.5,154.2,17546
SADBHAV,20141120,249.85,256,248.5,249.7,74329
SAGCEM,20141120,311,316.95,308.3,308.65,261
SAHPETRO,20141120,38.9,45.3,36.65,44.75,2141562
SAIL,20141120,85.45,86.35,84,85.5,2589932
SAKHTISUG,20141120,19.5,19.5,18.45,18.6,69682
SAKSOFT,20141120,137,143,134.15,136.25,972
SAKTHIFIN,20141120,20,20.4,19,19.25,5642
SAKUMA,20141120,21.65,23,21.65,21.65,3324
SALONACOT,20141120,28.95,31.75,27.1,29.15,6171
SALORAINTL,20141120,40.1,40.1,38,39.9,273
SALSTEEL,20141120,2.7,2.9,2.7,2.7,7117
SAMTEL,20141120,1.9,1.9,1.9,1.9,500
SANDESH,20141120,550,563.95,539,552.5,8433
SANGAMIND,20141120,81.5,81.9,80.4,80.6,16139
SANGHIIND,20141120,51.4,51.4,48,48.75,73863
SANGHVIFOR,20141120,39.75,40.25,38.6,38.9,5754
SANGHVIMOV,20141120,163,171.95,160.15,167.4,28841
SANOFI,20141120,3451,3575,3420,3454.6,9082
SANWARIA,20141120,8.3,8.45,8.15,8.2,60081
SARDAEN,20141120,215,223.9,215,219,47045
SAREGAMA,20141120,161.5,171.2,160.1,164.35,39519
SARLAPOLY,20141120,411.3,428.9,407.25,409.55,965
SASKEN,20141120,254.4,260,250,258.1,46634
SATHAISPAT,20141120,42.05,43.05,42.05,43.05,1750
SAVERA,20141120,46.1,46.15,45.5,45.9,1519
SBBJ,20141120,565.05,609.7,558.05,602.4,437854
SBIGETS,20141120,2436.6,2494,2436.6,2479.45,1762
SBIN,20141120,294.75,298.75,291.25,297.1,18099509
SBT,20141120,482,522,481.6,501.15,217169
SCHNEIDER,20141120,150.85,152.45,146.05,147.4,59126
SCI,20141120,63.75,65.65,61.3,63.8,1052814
SDBL,20141120,218.5,218.5,213,214.4,22234
SEAMECLTD,20141120,116.75,119.65,116.75,118.05,29702
SEINV,20141120,295.05,297,279.6,280.15,19050
SELAN,20141120,414,425,406,410.3,77115
SELMCL,20141120,4,4.05,3.95,4,76023
SEPOWER,20141120,6,6.8,5.8,6,14370
SERVALL,20141120,3.3,3.35,3.2,3.35,3950
SESHAPAPER,20141120,221,228.95,216,219.35,271
SEZAL,20141120,5.5,6.3,5.45,5.5,3536
SFCL,20141120,80.25,82.5,80.25,82.2,7485
SGJHL,20141120,25.25,25.9,24.75,24.85,32517
SGL,20141120,1.85,1.85,1.8,1.8,601
SHAHALLOYS,20141120,6.15,6.6,6.1,6.5,2935
SHAKTIPUMP,20141120,228.05,236,220.1,224.8,449594
SHALPAINTS,20141120,153.6,159.9,148,158.75,147571
SHANTIGEAR,20141120,133.45,136.5,125.2,130.2,65862
SHARDACROP,20141120,287,289.4,270.25,278.8,411449
SHARIABEES,20141120,194.95,194.95,194.95,194.95,29
SHARONBIO,20141120,59.75,59.75,55.05,56.6,682348
SHASUNPHAR,20141120,212.2,219.9,212.2,217.35,408476
SHEMAROO,20141120,217.4,217.4,200.1,205.75,987159
SHILPAMED,20141120,564,567.9,540.4,549,6181
SHILPI,20141120,56.85,56.85,51.6,51.85,157694
SHIRPUR-G,20141120,86.55,89.85,83.3,84.75,7225
SHIV-VANI,20141120,10,10.05,9.3,9.5,62288
SHIVAMAUTO,20141120,78.5,78.95,75.5,76.15,86895
SHIVTEX,20141120,35.05,36.35,34,35.95,4931
SHLAKSHMI,20141120,4.25,4.25,4.05,4.25,8249
SHOPERSTOP,20141120,496,499.9,485.25,489.8,57214
SHREECEM,20141120,9100,9100.05,9012.05,9053.45,6096
SHREERAMA,20141120,6.5,6.6,6.3,6.3,6508
SHRENUJ,20141120,53.55,54.5,51.1,53.5,56178
SHREYANIND,20141120,34.25,35.8,32,32.1,1070
SHREYAS,20141120,134.3,134.3,134.3,134.3,6544
SHRIASTER,20141120,7,8.2,7,7.9,1551
SHRIRAMCIT,20141120,1756.6,1760.1,1735.5,1758,17415
SHRIRAMEPC,20141120,48.7,48.7,45.2,46.5,251644
SHYAMTEL,20141120,32.25,32.85,32,32.45,1676
SICAGEN,20141120,15.75,15.75,15.05,15.2,12835
SICAL,20141120,185,193.65,175.25,176.35,92179
SIEMENS,20141120,908,914.85,893.55,898.1,239668
SIGNETIND,20141120,128,135,125.5,128.25,11318
SIL,20141120,16.3,16.6,16.3,16.35,13884
SILINV,20141120,81,81,78.8,78.8,134
SIMBHSUGAR,20141120,18.1,18.35,14.95,16.4,50371
SIMPLEX,20141120,50.65,50.65,46.15,46.45,8807
SIMPLEXCAS,20141120,42,45,42,45,27
SIMPLEXINF,20141120,332,340,327.5,335.35,99365
SINTEX,20141120,94,94.25,90.3,92.25,3281143
SIRPAPER,20141120,17.05,18.7,17.05,18.1,16395
SITASHREE,20141120,9.9,10,9.5,9.85,2359
SITICABLE,20141120,27.45,28.5,26.75,27.35,632317
SIYSIL,20141120,849.9,885,825.1,839.9,30806
SJVN,20141120,24,24.3,23,23.7,565912
SKFINDIA,20141120,1301,1349.4,1301,1340.65,55083
SKIL,20141120,31.2,32,30.05,30.3,45384
SKMEGGPROD,20141120,107.8,107.8,107.8,107.8,30185
SKSMICRO,20141120,346,351.3,335,342.4,1320963
SKUMARSYNF,20141120,4.3,4.35,4.2,4.2,348075
SMARTLINK,20141120,75.45,78.95,75.45,76.2,25863
SMLISUZU,20141120,905.3,910,875,881.35,14453
SMPL,20141120,4.2,4.2,3.85,3.95,113513
SMSPHARMA,20141120,442.5,449,440.25,443.65,1620
SNOWMAN,20141120,119.5,124.55,117,119.75,3175013
SOBHA,20141120,470,478.5,470,473.4,124913
SOFTTECHGR,20141120,2.1,2.1,2.1,2.1,300
SOLARINDS,20141120,2502.3,2665.15,2502.3,2650,16810
SOMANYCERA,20141120,318,327,313,315,7325
SOMATEX,20141120,3.9,3.9,3.7,3.7,1689
SONASTEER,20141120,54.2,56.95,54.2,55,203477
SONATSOFTW,20141120,140.05,145.5,139.1,143.4,282840
SOTL,20141120,687,754.9,686.05,722.75,25479
SOUISPAT,20141120,0.4,0.4,0.4,0.4,15027217
SOUTHBANK,20141120,26.45,27,26.2,26.4,2006818
SPARC,20141120,190,190.5,185.1,187.85,177338
SPECIALITY,20141120,184,191,181.6,185.85,51332
SPENTEX,20141120,4.95,5,4.7,5,4597
SPIC,20141120,25,25.1,24.25,24.6,477541
SPICEMOBI,20141120,23.9,27.3,23.9,26.35,4235
SPLIL,20141120,9.2,9.9,9.2,9.4,1305
SPMLINFRA,20141120,83.7,83.7,71.95,76.5,2017
SPYL,20141120,1.8,1.8,1.6,1.65,38294
SQSBFSI,20141120,605.05,633.3,605.05,620.7,40247
SREEL,20141120,264,264,255,256.45,2006
SREINFRA,20141120,44,44.4,42.6,43.2,364519
SRF,20141120,904,951.8,904,912.15,1449069
SRGINFOTEC,20141120,0.35,0.35,0.35,0.35,1450
SRHHYPOLTD,20141120,51.5,52.45,51,51.85,2470
SRSLTD,20141120,26.7,26.95,25.85,26.3,139145
SRTRANSFIN,20141120,1078.6,1079,1040,1049.9,216161
SSLT,20141120,239.9,241,232.5,234.6,3612900
SSWL,20141120,283.25,286.85,280.25,281.25,5113
STAR,20141120,738,759.75,735.1,739.25,308757
STARPAPER,20141120,18.35,21.75,16.9,21.7,396485
STCINDIA,20141120,200,201.65,197.05,198.45,53269
STEL,20141120,30,30.95,29.85,29.9,2260
STERLINBIO,20141120,7.6,7.95,7.6,7.8,141480
STERTOOLS,20141120,372.05,375.4,360,362.6,1661
STINDIA,20141120,7.4,7.4,7.4,7.4,100
STOREONE,20141120,42,43,40,40.5,11080
STRTECH,20141120,75.05,75.7,73.3,74.1,532243
STYABS,20141120,667,681.45,655.05,657.95,149299
SUBEX,20141120,14.15,14.65,13.7,13.85,1115901
SUBROS,20141120,77.1,77.45,74.9,75.9,87504
SUDAR,20141120,49.95,49.95,46.05,47.2,80998
SUDARSCHEM,20141120,105.5,108.9,102.25,104.15,87860
SUJANATWR,20141120,16.7,16.8,16.35,16.35,140871
SUJANAUNI,20141120,2.5,2.65,2.35,2.5,351424
SUMEETINDS,20141120,14.95,14.95,14.3,14.4,12810
SUMMITSEC,20141120,277.5,292.1,276.15,278.45,2912
SUNCLAYLTD,20141120,1635.75,1649.95,1603.1,1635.8,1722
SUNDARAM,20141120,1.95,1.95,1.95,1.95,20040
SUNDARMFIN,20141120,1232.1,1260.05,1232.05,1247.9,6022
SUNDRMBRAK,20141120,327.2,334.9,315.4,331.05,5131
SUNDRMFAST,20141120,205,207.55,200.35,203.45,581978
SUNFLAG,20141120,27.5,27.9,27.05,27.25,41645
SUNILHITEC,20141120,172.85,175.95,163.95,166.05,64376
SUNPHARMA,20141120,853,860.85,842.45,851.05,3411098
SUNTECK,20141120,309.5,309.5,297.5,300.25,88018
SUNTV,20141120,315.95,318.4,308.3,310.2,403422
SUPER,20141120,301.1,301.35,301.1,301.1,105
SUPERHOUSE,20141120,243.95,249.8,242,244.5,10197
SUPERSPIN,20141120,6.9,7.15,6.55,6.95,9582
SUPPETRO,20141120,74.45,76,74.45,75,11825
SUPRAJIT,20141120,124.95,125.5,121.2,122.45,18391
SUPREMEIND,20141120,610,624.5,598.1,621.25,52833
SUPREMEINF,20141120,259,268.9,249.5,255.95,27249
SUPREMETEX,20141120,22.15,22.95,22.15,22.15,235829
SURANACORP,20141120,15.35,16,15.35,16,1000
SURANASOL,20141120,94,94,87.1,90.6,21415
SURANAT&P,20141120,41.4,41.4,37.6,38.4,12678
SURYAJYOTI,20141120,9.85,10.05,9.35,10,2759
SURYALAXMI,20141120,110.45,110.45,107.15,108.1,6115
SURYAROSNI,20141120,91,93.75,91,92.2,38024
SUTLEJTEX,20141120,343.8,343.8,338.65,341,2641
SUVEN,20141120,202,209.95,202,205.35,693505
SUZLON,20141120,14.4,14.65,14.2,14.25,9036168
SWANENERGY,20141120,55,55.45,54.8,55.05,364915
SWARAJENG,20141120,969.85,969.9,940,940.95,3072
SWELECTES,20141120,442.2,450,434,444.85,6499
SYMPHONY,20141120,2125,2146.4,2000,2050.5,21802
SYNCOM,20141120,7.65,7.65,7.25,7.4,85430
SYNDIBANK,20141120,130.4,130.45,125.75,127.4,1438408
TAINWALCHM,20141120,32.2,32.2,31,31.15,10712
TAJGVK,20141120,94.15,95,92.25,93.4,11766
TAKE,20141120,39.1,40.05,39,39.85,43593
TALBROAUTO,20141120,109,122,109,119.15,142741
TALWALKARS,20141120,241.15,243.5,237,239.15,183403
TANFACIND,20141120,14.6,15.25,14.6,14.9,100
TANLA,20141120,15.4,15.95,15.35,15.5,139408
TANTIACONS,20141120,22.4,24.25,21.75,22.8,3960
TARAJEWELS,20141120,90.7,90.7,87,88.7,12858
TARAPUR,20141120,7.15,7.9,7,7.9,2333
TARMAT,20141120,33.9,33.9,25.25,30.9,1159
TATACHEM,20141120,421.9,428.6,419.4,427.15,448083
TATACOFFEE,20141120,962,986,959.65,976.2,131214
TATACOMM,20141120,431,435.95,425.55,430.15,627180
TATAELXSI,20141120,611.25,617.5,602,609.65,158598
TATAGLOBAL,20141120,157.1,158.1,154.6,156.95,1670273
TATAINVEST,20141120,592,608,586.5,598.05,202116
TATAMETALI,20141120,156,159.2,152,154.05,399808
TATAMOTORS,20141120,533,533.85,520.3,524.75,3788322
TATAMTRDVR,20141120,323.8,331.25,320.5,328.9,1347963
TATAPOWER,20141120,88.25,89.75,87.15,89.4,2185146
TATASPONGE,20141120,707,724.9,701.9,706.85,468127
TATASTEEL,20141120,471.95,472.8,462.05,466.6,3871649
TBZ,20141120,154,156.4,150.75,152.05,46319
TCI,20141120,265.2,276.9,255.55,260.65,355985
TCIDEVELOP,20141120,289.9,299,276.1,289.9,528
TCIFINANCE,20141120,51.9,52.1,47.7,49.25,66770
TCS,20141120,2588,2610.25,2560.55,2605.45,897693
TDPOWERSYS,20141120,441.4,442.95,422,424.7,8434
TECHIN,20141120,6.9,6.95,6.85,6.85,1400
TECHM,20141120,2646.9,2718,2621.65,2705.7,898064
TECHNO,20141120,330,330.2,302,313.7,40501
TECHNOFAB,20141120,135,135,129,130.95,4744
TECPRO,20141120,17,18.3,17,17,80703
TEXINFRA,20141120,46.85,47.95,45.6,46.15,191462
TEXMOPIPES,20141120,18.7,19.5,17.55,17.95,468614
TEXRAIL,20141120,111.1,119.65,111.05,116.55,2734267
TFCILTD,20141120,61.45,61.45,57.8,59.05,960480
TFL,20141120,6.5,6.85,6.5,6.85,229
TGBHOTELS,20141120,56,56,53.55,55.7,1722
THANGAMAYL,20141120,192.05,198,184.05,186.9,3084
THEBYKE,20141120,158.4,159.25,157.7,158.7,113145
THEMISMED,20141120,144,156.45,144,155.8,38890
THERMAX,20141120,1020,1055,1020,1050.2,29440
THIRUSUGAR,20141120,47.3,48.85,44.1,44.55,5535
THOMASCOOK,20141120,182,189.9,176.2,187.65,380201
THOMASCOTT,20141120,9.4,10.3,9.4,10.3,255
TI,20141120,30,30.4,29,29.05,730884
TIDEWATER,20141120,16500,16736.3,16250,16384.8,1546
TIIL,20141120,181.4,190.95,181.4,189.1,21827
TIJARIA,20141120,3.5,3.55,3.5,3.5,8880
TIL,20141120,415.9,416,404.1,406.35,7180
TIMBOR,20141120,6.85,7.05,6.55,6.65,24077
TIMESGTY,20141120,30.5,31,30.5,30.5,784
TIMETECHNO,20141120,50.3,53.1,49.55,52.45,397766
TIMKEN,20141120,449,479.6,447.15,475.4,578847
TINPLATE,20141120,71.75,72.2,70.7,70.9,123654
TIPSINDLTD,20141120,74.5,76.8,73.05,73.65,45004
TIRUMALCHM,20141120,105.2,107.4,104.4,104.75,16849
TITAN,20141120,365,366.5,353.5,361.8,1185308
TNPETRO,20141120,12.85,12.9,12.55,12.7,17886
TNPL,20141120,141,141,138.05,138.9,23933
TODAYS,20141120,2.6,2.75,2.6,2.75,1259
TOKYOPLAST,20141120,41.85,41.85,39,40.85,10916
TORNTPHARM,20141120,1015,1030,1015,1019.55,35441
TORNTPOWER,20141120,160,162.7,155.65,157.8,371764
TREEHOUSE,20141120,430,449.55,429.15,433.65,30627
TRENT,20141120,1503.45,1575.9,1482.05,1553.6,34290
TRF,20141120,416,427.9,400,407.8,91679
TRICOM,20141120,1.45,1.45,1.35,1.45,17501
TRIDENT,20141120,30.75,30.75,29.55,29.95,508494
TRIGYN,20141120,44.55,46.5,44.5,44.9,31493
TRIL,20141120,191.1,195,185.1,186.3,6591
TRITURBINE,20141120,104,109.6,103.45,105.15,243480
TRIVENI,20141120,29,29.25,27.1,27.9,785527
TTKHEALTH,20141120,801.1,817.9,801.1,808.45,3569
TTKPRESTIG,20141120,3752,3776.9,3690.15,3733.05,6880
TTL,20141120,45.5,46,44.5,44.8,20667
TTML,20141120,9.2,9.2,8.9,9,1353152
TUBEINVEST,20141120,331.6,335.9,327.05,330.9,51067
TULSI,20141120,5.45,5.45,4.95,5.15,39017
TV18BRDCST,20141120,29.5,29.65,29.4,29.5,964111
TVSELECT,20141120,44.3,45.35,41.25,43.2,25282
TVSMOTOR,20141120,235.1,238,227.35,233.6,2394577
TVSSRICHAK,20141120,1691,1713.95,1610,1632.45,13644
TVTODAY,20141120,192.35,196.95,191.05,192.15,235408
TWILITAKA,20141120,4.2,4.5,4.2,4.35,1848
TWL,20141120,289,304,286,298.4,269371
UBHOLDINGS,20141120,24.25,24.75,23.9,24.1,347606
UBL,20141120,727.9,776.45,720,761.7,1405598
UCALFUEL,20141120,137.85,150.55,137.85,150.55,823139
UCOBANK,20141120,85.55,85.85,82.6,83.9,2112497
UFLEX,20141120,164.75,165.5,161.1,162.5,183189
UGARSUGAR,20141120,10.5,10.5,10.1,10.15,6680
UJAAS,20141120,19.05,19.7,18.2,18.7,1140040
ULTRACEMCO,20141120,2519,2519,2458,2466.35,149286
UMESLTD,20141120,4.5,5,4.25,4.65,3017
UNICHEMLAB,20141120,234.3,235.95,227.1,231.4,45980
UNIENTER,20141120,29.25,29.3,28.5,28.5,2439
UNIONBANK,20141120,215.2,218.3,209.3,211.7,3113307
UNIPLY,20141120,8.3,8.3,7.65,7.65,200
UNITECH,20141120,19.8,20.1,18.75,19,57742629
UNITEDBNK,20141120,43,43.35,42.15,42.4,259160
UNITEDTEA,20141120,228.8,228.8,228.8,228.8,50
UNITY,20141120,23.9,23.9,22.9,23.25,55232
UNIVCABLES,20141120,54.35,54.4,50.25,50.25,1228
UPERGANGES,20141120,44.5,46.45,42.45,45.75,4654
UPL,20141120,348.05,354.5,345.9,353.3,1041122
USHAMART,20141120,29.7,30.25,29,29.7,134194
USHERAGRO,20141120,57.95,59.1,56.85,58.05,155540
UTTAMSTL,20141120,70.95,70.95,68.85,69.5,42151
UTTAMSUGAR,20141120,18.2,19.25,17.6,18.65,5571
UTTAMVALUE,20141120,7.2,7.2,7.05,7.1,136739
V2RETAIL,20141120,42.7,45.9,42,45.9,57889
VADILALIND,20141120,252.1,281.4,252.1,273.5,112978
VAIBHAVGBL,20141120,600,625,470.05,551.9,657961
VAKRANGEE,20141120,131.5,134.2,131.5,132.5,141358
VALECHAENG,20141120,62.5,63.4,60.6,61.25,21241
VALUEIND,20141120,12,12.35,12,12.15,12986
VARDHACRLC,20141120,26.2,26.2,25.15,25.55,109763
VARDMNPOLY,20141120,47.55,48.5,47.2,47.3,603
VARUNSHIP,20141120,7.45,7.45,7.15,7.2,112769
VASCONEQ,20141120,26.5,26.5,25.9,26,3124
VASWANI,20141120,3.7,3.7,3.25,3.3,3056
VENKEYS,20141120,450.55,465,450.55,455.45,22148
VENUSREM,20141120,239.6,242.85,236.2,237.6,58045
VESUVIUS,20141120,689.5,705.3,685,699.75,2825
VGUARD,20141120,1000.2,1007.55,982,991.75,36973
VHL,20141120,715,739.8,715,718.25,103
VICEROY,20141120,19.65,19.85,19.2,19.65,97343
VIDEOIND,20141120,163.65,163.8,161.7,163.45,160761
VIJAYABANK,20141120,51.05,51.1,48.75,50,585697
VIJSHAN,20141120,12.9,13,12.6,12.7,11691
VIKASGLOB,20141120,6.65,7.05,6.05,7.05,370502
VIMALOIL,20141120,214,215,209,211.45,2521
VIMTALABS,20141120,82.5,88.55,82.4,86.85,189843
VINATIORGA,20141120,422.8,422.8,410,415.5,15875
VINDHYATEL,20141120,506.5,506.5,495,497.6,260
VINYLINDIA,20141120,69.95,70.45,66.15,66.2,50809
VIPIND,20141120,106,106.6,102,103.6,603532
VIPUL,20141120,38.9,39.1,37,38.8,36087
VISAKAIND,20141120,133.9,134.05,126,127,64305
VISASTEEL,20141120,19.4,23.1,19.4,23,362980
VISESHINFO,20141120,0.15,0.15,0.05,0.1,34320316
VIVIDHA,20141120,694.35,694.35,685,685.25,5827
VIVIMEDLAB,20141120,366.4,380,364.05,375.6,12538
VKSPL,20141120,0.3,0.3,0.25,0.25,1127894
VLSFINANCE,20141120,28.65,29.35,27.5,27.8,33431
VMART,20141120,539.7,549.9,534.1,539.3,4530
VOLTAMP,20141120,686.25,698,682.4,690.85,4473
VOLTAS,20141120,265.7,269.5,261,264,2029279
VSSL,20141120,33.5,33.5,32.6,33.05,1458
VSTIND,20141120,1835.05,1883.95,1835.05,1879.5,1759
VSTTILLERS,20141120,1468.95,1469,1435.05,1451.95,3555
VTL,20141120,421.5,428.7,421.3,424.6,36387
VTMLTD,20141120,25.95,25.95,23.3,24.1,7728
WABAG,20141120,1583.45,1602,1568.25,1588.85,16802
WABCOINDIA,20141120,4384,4405,4335,4394.4,9618
WALCHANNAG,20141120,135.55,137.9,133.1,135.15,57251
WANBURY,20141120,45.55,46.8,45.5,45.55,18816
WEBELSOLAR,20141120,16.95,17,16.95,16.95,1726
WEIZFOREX,20141120,238.4,248.25,238.4,242.65,3934
WEIZMANIND,20141120,12.45,12.45,11,11.5,1886
WELCORP,20141120,76.4,78.4,75.55,75.9,205993
WELENTRP,20141120,345.25,349,340,345.15,33585
WELINV,20141120,36,36,33.5,34.65,13
WELPROJ,20141120,31.95,33.6,31.95,32.05,21100
WELSPUNIND,20141120,376.6,376.6,351.65,369.05,72913
WENDT,20141120,1934.95,1934.95,1883.7,1904.75,727
WHEELS,20141120,996.4,996.4,981.45,983.3,2442
WHIRLPOOL,20141120,651.5,658.9,618.1,621.95,198462
WILLAMAGOR,20141120,59,61,58.5,59.55,2933
WINDMACHIN,20141120,30.7,30.95,28.85,29.5,10324
WINSOME,20141120,1.85,2,1.85,1.95,54922
WINSOMEDJ,20141120,1.7,1.8,1.5,1.5,513481
WIPRO,20141120,569,575,563.15,571.9,1323076
WOCKPHARMA,20141120,829.45,845,822,827.45,1207394
WONDERLA,20141120,302.5,306,298,302.05,101628
WSI,20141120,25.45,28.45,23.55,24.05,26542
WSTCSTPAPR,20141120,63.1,64,61.55,62.55,173187
WYETH,20141120,1144.8,1146,1124.95,1133.3,4049
XCHANGING,20141120,43.4,43.7,40.05,41.75,26389
XLENERGY,20141120,3.15,3.45,3.15,3.2,4990
XPROINDIA,20141120,39,39.4,37.6,38,2712
YESBANK,20141120,682.1,683.55,670,675.45,1328010
ZANDUREALT,20141120,2125,2159,2076,2096.5,7084
ZEEL,20141120,387,390.1,373,375.15,5037245
ZEELEARN,20141120,34.75,34.75,33.7,33.95,54800
ZEEMEDIA,20141120,22.95,23,22.1,22.55,844358
ZENITHBIR,20141120,1.05,1.15,1.05,1.15,54752
ZENITHINFO,20141120,2.6,2.6,2.6,2.6,1054
ZENSARTECH,20141120,607,610.8,597,603.05,13606
ZICOM,20141120,154,159,148.15,156.55,362261
ZODIACLOTH,20141120,397,404,391,391.3,378
ZODJRDMKJ,20141120,34,34,33.75,33.8,143
ZUARI,20141120,279.1,287,274,279.8,30116
ZUARIGLOB,20141120,98.15,99.65,97.6,97.9,4675
ZYDUSWELL,20141120,685,709.95,654.25,661.25,65499
ZYLOG,20141120,7.75,8.15,7.65,7.7,212971
NSENIFTY,20141120,8406.50,8410.85,8353.15,8401.90,122775989,0
NIFTYJUNIOR,20141120,18503.40,18525.30,18353.00,18508.45,81584746,0
BANKNIFTY,20141120,17649.35,17681.80,17546.70,17645.05,38059457,0
NSE100,20141120,8382.80,8385.60,8329.95,8379.25,204360735,0
NSEMIDCAP,20141120,12280.00,12319.20,12176.75,12254.05,207519788,0
NSEIT,20141120,11583.45,11692.40,11538.20,11677.45,9915776,0
NSE500,20141120,6815.15,6817.55,6767.60,6806.30,629116310,0
NSEDEFTY,20141120,-,-,-,4687.69,-,0
MIDCAP50,20141120,3378.00,3389.75,3335.20,3361.75,166667795,0
VIX,20141120,14.35,14.36,11.91,14.17,0,0
20MICRONS,20141121,30.5,30.8,30.4,30.5,23397
3IINFOTECH,20141121,8.1,8.6,7.9,8,1265137
3MINDIA,20141121,6485.55,6579.45,6441.05,6488,1055
8KMILES,20141121,596,596,560.1,567.35,25908
A2ZMES,20141121,19.8,21,19.5,21,170678
AARTIDRUGS,20141121,836.3,842.55,815.6,819.55,8353
AARTIIND,20141121,296.85,301.75,293.5,295.5,59775
AARVEEDEN,20141121,49.8,50,48.45,48.45,26248
ABAN,20141121,584.8,595,576,586.2,1401192
ABB,20141121,1105,1117.95,1096.1,1101.3,35856
ABBOTINDIA,20141121,3410,3444,3315,3387.95,9248
ABCIL,20141121,255,255,240.95,244.35,13070
ABGSHIP,20141121,232,235.85,229,231.9,131502
ABIRLANUVO,20141121,1766.6,1796.95,1765,1769.75,56597
ACC,20141121,1447.75,1483.25,1447,1464.95,317334
ACCELYA,20141121,917,931.8,892.4,899.35,17462
ACE,20141121,41.3,42.5,40.25,40.55,652623
ACROPETAL,20141121,3.95,4.15,3.95,4.05,29879
ADANIENT,20141121,479.2,485.85,475.1,478.55,688745
ADANIPORTS,20141121,300.05,304.75,297.55,303.05,3515231
ADANIPOWER,20141121,45.7,46.7,45.3,45.45,3232985
ADFFOODS,20141121,66.15,66.15,63.3,63.75,92478
ADHUNIK,20141121,31.4,31.95,30.15,31.15,33002
ADORWELD,20141121,229,235,227.35,232,5126
ADSL,20141121,20,20.35,19.5,19.8,32598
ADVANIHOTR,20141121,69.25,72.95,69.05,71,4463
ADVANTA,20141121,357.35,382.9,357.35,364.2,200142
AEGISCHEM,20141121,484.95,491.4,462,468.45,123006
AFL,20141121,112.7,112.7,112.7,112.7,29165
AFTEK,20141121,4.45,4.6,4.4,4.45,28890
AGARIND,20141121,107.6,115,104.7,109.95,49210
AGCNET,20141121,84.65,87.9,81.05,85.1,11361
AGRITECH,20141121,7,7,7,7,390
AGRODUTCH,20141121,2.8,3.15,2.8,2.8,13138
AHLEAST,20141121,173.65,180.8,173.65,180.1,2050
AHLUCONT,20141121,178,189.5,177,182,1035310
AHLWEST,20141121,112.55,131,112.05,123.3,7535
AHMEDFORGE,20141121,477.85,499,476.85,495.75,567463
AIAENG,20141121,1178,1178,1130,1138.4,57640
AICHAMP,20141121,16.1,16.1,16.1,16.1,400
AIL,20141121,595.05,630.5,593.75,602.45,163344
AJANTPHARM,20141121,2492,2526.95,2356.3,2377.5,101031
AJMERA,20141121,120.5,126.8,118,118.65,31941
AKSHOPTFBR,20141121,18.65,19.35,18.25,18.8,1683052
AKZOINDIA,20141121,1299,1299.8,1276,1290.25,14273
ALBK,20141121,117.6,120.9,117.4,118.8,2561588
ALCHEM,20141121,39.5,40.5,38,38.25,5879
ALEMBICLTD,20141121,47.6,47.6,45.9,46.25,290464
ALICON,20141121,236,239,225.8,226.9,47783
ALKALI,20141121,21.55,24,21.55,22.5,11142
ALKYLAMINE,20141121,370.95,384.65,368,371.55,4803
ALLCARGO,20141121,334,334,312.15,315.15,103095
ALLSEC,20141121,25,26.75,24,25.45,3468
ALMONDZ,20141121,17.5,18.3,16.95,17.6,20412
ALOKTEXT,20141121,11.85,11.9,11.2,11.3,11413331
ALPA,20141121,15,15.6,14.7,15.4,13451
ALPHAGEO,20141121,529.95,533.45,500,510.2,27358
ALPINEHOU,20141121,23,23,23,23,100
ALPSINDUS,20141121,1.55,1.55,1.55,1.55,40
ALSTOMT&D,20141121,406.55,438.1,406.55,424.45,450216
AMARAJABAT,20141121,735,735,711.1,721.55,1047326
AMARJOTHI,20141121,80,80,74.05,75.5,770
AMBIKCO,20141121,485.05,497.95,485.05,489.3,2421
AMBUJACEM,20141121,221.05,226.55,221.05,225.95,1399093
AMDIND,20141121,25,26.5,24.5,26,16514
AMLSTEEL,20141121,7.6,7.6,7.6,7.6,25
AMRUTANJAN,20141121,399.85,452,399.85,436.6,3426655
AMTEKAUTO,20141121,208.95,211.3,204.15,206.75,1331832
AMTEKINDIA,20141121,91.15,91.55,86,88.75,647170
AMTL,20141121,13.8,14.9,13.8,14.85,1532
ANANTRAJ,20141121,54.85,57.45,54.85,55.6,901993
ANDHRABANK,20141121,83.8,86.4,83.8,84.4,2696816
ANDHRACEMT,20141121,9.25,9.4,9.15,9.25,35717
ANDHRSUGAR,20141121,129,132,127.5,128.4,26302
ANGIND,20141121,30,33.75,30,33.3,154141
ANIKINDS,20141121,28.5,30.85,28.5,30.45,2072
ANKITMETAL,20141121,5.9,6,5.85,5.95,19801
ANSALAPI,20141121,31,31.8,30,31.15,153258
ANSALHSG,20141121,31.7,32,31.4,31.65,31512
ANTGRAPHIC,20141121,0.2,0.2,0.2,0.2,9612
APARINDS,20141121,434,436.85,419.6,421.65,29832
APCOTEXIND,20141121,464.8,473.95,442.2,445.05,38576
APLAPOLLO,20141121,325,333.95,318.5,327.7,21466
APLLTD,20141121,453.25,453.85,431.1,434.75,220910
APOLLOHOSP,20141121,1229,1238.1,1185.6,1196.3,234908
APOLLOTYRE,20141121,223.65,227.95,222.35,223.75,2097043
APTECHT,20141121,81.2,82.3,80,80.3,216866
ARCHIDPLY,20141121,35.1,37.4,34.05,35.3,39681
ARCHIES,20141121,31.05,31.5,30.3,30.95,224598
ARCOTECH,20141121,372.7,377.4,371.9,374,17148
ARIES,20141121,103.5,108.55,100.25,107.95,444497
ARIHANT,20141121,59,61.45,55.05,56.1,3187
AROGRANITE,20141121,91.15,97.9,90,95.35,172128
ARROWTEX,20141121,14.2,15.1,14.2,14.45,64845
ARSHIYA,20141121,20.8,21.55,20.4,20.5,16269
ARSSINFRA,20141121,43,43,40.8,41.2,59279
ARVIND,20141121,291.75,296.7,290.25,291.9,1734574
ARVINDREM,20141121,33.85,33.85,32.5,32.7,1089941
ASAHIINDIA,20141121,130.05,132,127,128,62853
ASAHISONG,20141121,151.05,153.4,147.05,148.15,23438
ASAL,20141121,50,56,50,55.5,871
ASHAPURMIN,20141121,66.55,68,65,67.1,124339
ASHIANA,20141121,176,178.9,172.3,173.1,20722
ASHIMASYN,20141121,7.35,9.2,7.05,7.35,4656
ASHOKA,20141121,137.35,141,135,136.65,74729
ASHOKLEY,20141121,52.9,53.7,52.6,52.8,10246163
ASIANHOTNR,20141121,117.75,124.5,117.35,123.1,12714
ASIANPAINT,20141121,691.8,696.8,685,692.15,1211218
ASIANTILES,20141121,159.7,159.75,154.45,156.1,32956
ASIL,20141121,0.8,0.8,0.8,0.8,100
ASSAMCO,20141121,4.65,4.85,4.55,4.65,765083
ASTEC,20141121,106.85,107.8,102.3,103.5,179991
ASTRAL,20141121,405.2,414,398,405,66288
ASTRAMICRO,20141121,119.05,121.5,117,117.7,509640
ASTRAZEN,20141121,845,852.8,839.4,844.15,4522
ATFL,20141121,623.1,637,617.05,622.25,2656
ATLANTA,20141121,67.45,68.65,66.7,66.95,75663
ATLASCYCLE,20141121,271.4,276.4,270.4,272.1,38144
ATNINTER,20141121,0.35,0.4,0.35,0.4,2600
ATUL,20141121,1355.05,1364.8,1332.15,1350.05,15315
ATULAUTO,20141121,410.25,414.8,399.95,405.3,111853
AURIONPRO,20141121,298.95,306.4,295.75,297.6,47767
AUROPHARMA,20141121,1131,1134.85,1107.1,1112,1090670
AUSTRAL,20141121,0.65,0.7,0.65,0.65,62729
AUTOAXLES,20141121,787,797.05,761,770.35,3810
AUTOIND,20141121,84.95,85.9,82.6,82.85,127706
AUTOLITIND,20141121,41.95,41.95,37.45,38.95,7419
AVANTI,20141121,1841.9,1841.9,1737.3,1795.65,5385
AVTNPL,20141121,40.4,41,39.95,40.3,41047
AXISBANK,20141121,467.5,482.5,466.1,476.95,4741296
AXISCADES,20141121,168.75,172.9,163.6,165.15,123940
AXISGOLD,20141121,2494.9,2500,2470.05,2477.95,474
BAFNAPHARM,20141121,35.8,36.45,34.2,35.7,150271
BAGFILMS,20141121,3.55,3.65,3.4,3.55,110652
BAJAJ-AUTO,20141121,2659,2685,2652.5,2673.45,476658
BAJAJCORP,20141121,310,315.95,304,305.3,148160
BAJAJELEC,20141121,229.7,229.7,214,215.95,1380825
BAJAJFINSV,20141121,1042,1080,1038.55,1073.6,489727
BAJAJHIND,20141121,21.5,22.05,21,21.15,1723453
BAJAJHLDNG,20141121,1530,1540,1441.2,1460.95,37816
BAJFINANCE,20141121,3130,3207.8,3086,3095.6,15522
BALAJITELE,20141121,74.85,76.25,74.2,74.4,98612
BALAMINES,20141121,74,75.65,73.5,73.6,37843
BALKRISIND,20141121,613,649.2,603,622.4,562892
BALLARPUR,20141121,17.5,18,17.15,17.2,432493
BALMLAWRIE,20141121,647,647.1,622.15,626.9,59540
BALPHARMA,20141121,80,86.85,80,83.55,119981
BALRAMCHIN,20141121,65.95,65.95,61.15,61.75,662977
BANARBEADS,20141121,58,59.2,52.65,54.45,23481
BANARISUG,20141121,1345.85,1350,1301,1309.1,408
BANCOINDIA,20141121,172.6,183.95,172.6,176.5,548784
BANG,20141121,11.75,11.75,11.75,11.75,229
BANKBARODA,20141121,1031,1054.1,1022,1038.65,1017635
BANKBEES,20141121,1790,1844.79,1785,1834.13,3114
BANKINDIA,20141121,270.6,279.7,270.6,276.2,2426828
BANSWRAS,20141121,73.2,74,73.05,73.65,2009
BARTRONICS,20141121,9.8,10.45,9.65,9.7,51943
BASF,20141121,1245.05,1310,1231.25,1291.45,21160
BASML,20141121,169,197.5,169,197.5,127507
BATAINDIA,20141121,1304.8,1314.55,1287,1292.65,58034
BAYERCROP,20141121,3070,3149,2965.5,3054.95,21904
BBL,20141121,575.05,575.05,552.05,556.65,2885
BBTC,20141121,337.5,401.25,327.6,401.25,1521157
BEARDSELL,20141121,61.5,61.5,61.5,61.5,1
BECREL,20141121,3.55,3.55,3.35,3.35,2450
BEDMUTHA,20141121,17.9,18.65,17.65,18,7570
BEL,20141121,2181,2229.8,2181,2191.55,100243
BEML,20141121,706,727,704,706.95,186082
BEPL,20141121,14.9,16,14.55,14.8,5570
BERGEPAINT,20141121,363.05,365.95,358.55,360.45,203141
BFINVEST,20141121,116.4,116.4,110.55,112.95,14057
BFUTILITIE,20141121,625,631.9,616.4,619,106298
BGLOBAL,20141121,4.25,4.25,4.25,4.25,500
BGRENERGY,20141121,149.1,152.8,148.25,149.7,144482
BHAGYNAGAR,20141121,17.25,17.25,17.05,17.15,4937
BHARATFORG,20141121,926.25,932.2,907,912.5,672469
BHARATGEAR,20141121,72.05,74.25,70.65,71.85,28125
BHARATRAS,20141121,864,893.95,850.1,872.35,1118
BHARTIARTL,20141121,398.4,402.3,394.75,401.55,2871746
BHARTISHIP,20141121,38.45,38.45,37.05,37.3,33081
BHEL,20141121,244.5,253.85,244.5,252.25,2970038
BHUSANSTL,20141121,104.9,104.9,101.1,101.4,225143
BIL,20141121,409.5,415,405,411.35,127788
BILENERGY,20141121,1.45,1.55,1.45,1.55,8600
BILPOWER,20141121,1.5,1.7,1.5,1.7,2394
BIMETAL,20141121,390,390,373,373.7,2764
BINANIIND,20141121,104.75,106.95,103.1,104.85,34007
BINDALAGRO,20141121,32,32.7,31.7,31.9,63613
BIOCON,20141121,457,463.5,455.1,457.65,1583783
BIRLACORPN,20141121,467,483,464,472.2,31337
BIRLACOT,20141121,0.1,0.15,0.1,0.1,861369
BIRLAERIC,20141121,64.05,66.8,64.05,65.85,27111
BIRLAMONEY,20141121,35.65,36.9,34.15,35.25,41401
BLBLIMITED,20141121,6.8,6.8,6.8,6.8,6695
BLISSGVS,20141121,66.95,67,65.25,65.5,39630
BLKASHYAP,20141121,16.7,17.55,16.7,16.8,144041
BLUECHIP,20141121,0.4,0.4,0.4,0.4,1280
BLUEDART,20141121,5963,6049,5811.7,5902.15,10846
BLUESTARCO,20141121,362,364,349.9,353.2,25195
BLUESTINFO,20141121,221,242,188,228.15,93708
BODALCHEM,20141121,34.1,35.85,34.1,34.6,237037
BODHTREE,20141121,9.25,10.15,9.25,10.15,211
BOMDYEING,20141121,68.95,73.55,68.1,71.8,4545229
BOSCHLTD,20141121,19000,19405,18178,18368.05,27633
BPCL,20141121,719.8,733.5,717.5,724.45,687930
BPL,20141121,22.5,22.7,21.5,21.85,64304
BRANDHOUSE,20141121,1.75,1.8,1.75,1.8,2326
BRFL,20141121,141,141,137,138.2,2012
BRIGADE,20141121,142.65,146.3,140.15,141.15,51656
BRITANNIA,20141121,1682.95,1684.8,1660,1673.8,103692
BROADCAST,20141121,4.3,4.3,4.3,4.3,250
BROOKS,20141121,47.9,53.35,46.1,50.75,1034881
BSELINFRA,20141121,2.9,3.45,2.8,3.45,263144
BSL,20141121,34.1,34.4,32.6,33.5,5101
BSLGOLDETF,20141121,2519.9,2538,2519.9,2520,72
BSLIMITED,20141121,22.55,23.25,22.55,23.05,564834
BSLNIFTY,20141121,85,85,83.9,83.9,53
BURNPUR,20141121,11.75,11.75,10.75,10.95,1363195
BUTTERFLY,20141121,270.15,272,266.3,268.45,17914
BVCL,20141121,13.5,13.55,13.05,13.2,1198
CADILAHC,20141121,1538.25,1565,1538.25,1563.8,55313
CAIRN,20141121,266,273.4,266,270.55,3027817
CANBK,20141121,393.7,402,387.5,396.15,2380305
CANDC,20141121,40,40.05,39.1,39.45,2572
CANFINHOME,20141121,498.05,504,493.85,495.25,20843
CANTABIL,20141121,34.2,42,34.2,42,103811
CAPF,20141121,349.2,364,345.35,346.7,302952
CAPLIPOINT,20141121,424.85,432.95,420.2,422.85,9210
CARBORUNIV,20141121,174.35,175.05,173.7,174.15,78481
CAREERP,20141121,104.1,107,104.1,104.4,11792
CARERATING,20141121,1471,1471,1426.5,1437.85,31090
CASTROLIND,20141121,455,458.9,447.9,453.35,1048458
CCCL,20141121,5.75,5.75,5.25,5.35,41371
CCL,20141121,148.4,153.9,145.65,149,780578
CEATLTD,20141121,904.3,914.25,885.5,898.9,391927
CEBBCO,20141121,18.35,18.9,18.05,18.35,21247
CELEBRITY,20141121,14.05,16,13.6,14,23697
CELESTIAL,20141121,29.1,29.5,28.4,28.85,73964
CENTENKA,20141121,162.1,163.8,158.3,159.25,22695
CENTEXT,20141121,2.15,2.3,2.05,2.15,72197
CENTRALBK,20141121,75.05,78,75.05,77.05,730939
CENTUM,20141121,605.65,627,600,616.3,21952
CENTURYPLY,20141121,141.7,149,141.45,145.9,290035
CENTURYTEX,20141121,552,562.8,550,553.5,678682
CERA,20141121,1750.05,1750.05,1720.05,1730.6,6734
CEREBRAINT,20141121,9.9,10.35,8,9.55,20869
CESC,20141121,713.85,722.55,685,688.9,465059
CGCL,20141121,207.5,211.9,195.2,206.55,3674
CHAMBLFERT,20141121,66.25,66.4,64.4,64.8,331775
CHEMFALKAL,20141121,94.2,99.45,92.5,94.65,13985
CHENNPETRO,20141121,94,95.65,93.35,93.75,288438
CHESLINTEX,20141121,8,8.2,8,8.05,1727
CHOLAFIN,20141121,463.25,478.9,455.25,460.55,19410
CHROMATIC,20141121,5.05,5.1,4.85,4.9,88514
CIGNITITEC,20141121,479.9,479.95,471,475.95,18448
CIMMCO,20141121,53.15,60.35,49.7,60.35,85312
CINELINE,20141121,11.7,12.15,11.5,12.15,1861
CINEVISTA,20141121,4,4.65,4,4.4,13834
CIPLA,20141121,626.45,645,624.25,627.05,2847855
CLASSIC,20141121,2.05,2.2,2,2.05,508
CLNINDIA,20141121,884.95,892,877,882.7,10611
CLUTCHAUTO,20141121,24.15,24.5,23.7,23.85,10810
CMAHENDRA,20141121,15.85,15.85,15.85,15.85,75790
CMC,20141121,1937,1942.95,1914.95,1928.4,41436
CNOVAPETRO,20141121,17,17,17,17,38
COALINDIA,20141121,345.2,348,343.55,346.9,2195792
COLPAL,20141121,1929.9,1959.9,1887.05,1893.2,259148
COMPUAGE,20141121,175.55,175.55,171,172.25,10344
COMPUSOFT,20141121,11.75,11.75,11.3,11.3,5933
CONCOR,20141121,1440.5,1455.95,1403.05,1440.05,87105
CONSOFINVT,20141121,45.1,46.5,44.3,45.9,3838
CORDSCABLE,20141121,29,29.25,27.75,27.8,5044
COREEDUTEC,20141121,10.3,10.45,9.5,9.95,194059
COROENGG,20141121,46.25,47.5,46,46.85,2985
COROMANDEL,20141121,325,330.9,318,319.1,42069
CORPBANK,20141121,325.8,332.8,317.2,319.95,516380
COSMOFILMS,20141121,108.95,110.95,107,107.25,18657
COUNCODOS,20141121,2.1,2.15,2.1,2.15,1500
COX&KINGS,20141121,314.35,317,296,309.6,1510867
CPSEETF,20141121,25.35,25.6,25.34,25.37,277942
CREATIVEYE,20141121,4,4,3.8,3.95,6907
CRISIL,20141121,1877,1900,1877,1890,16024
CROMPGREAV,20141121,195.5,198.5,194.15,195.95,2043421
CTE,20141121,6.45,7,6.45,6.6,500
CUB,20141121,92.7,94.45,92.4,93.85,1237298
CUBEXTUB,20141121,10.9,11,10.9,11,141
CUMMINSIND,20141121,902,909,888,897.5,63114
CURATECH,20141121,14,14,14,14,20
CYBERTECH,20141121,58.9,59.2,54.05,54.8,80452
CYIENT,20141121,525,525,517,519.2,36509
DAAWAT,20141121,112.1,117.4,111.5,112.1,19151
DABUR,20141121,234,235.7,229.85,230.65,959507
DALMIABHA,20141121,515.5,535.35,512.1,517.85,22813
DALMIAREF,20141121,157,157,149,149,53
DALMIASUG,20141121,23.75,25,23.75,24.2,9315
DATAMATICS,20141121,82.95,83.75,79.1,80.05,64841
DBCORP,20141121,362,378.95,362,374.55,22194
DBREALTY,20141121,67.4,69,67.05,67.3,112657
DBSTOCKBRO,20141121,65.2,65.4,65.05,65.3,62360
DCBBANK,20141121,105,106.75,104.6,105.25,1385644
DCM,20141121,81.8,81.8,79.25,79.5,13401
DCMSHRIRAM,20141121,188,188,171.65,172.95,199158
DCW,20141121,21.4,21.9,21.05,21.4,792004
DECCANCE,20141121,397.15,404.8,396,400.65,1372
DECOLIGHT,20141121,1.65,1.75,1.65,1.7,3821
DEEPAKFERT,20141121,140.5,142.4,140.5,140.65,96759
DEEPAKNTR,20141121,88.8,90.5,87.5,88.35,67824
DEEPIND,20141121,78.5,78.5,73.9,74.45,60466
DELTACORP,20141121,96,98.45,93.4,94.75,1750144
DELTAMAGNT,20141121,40.8,40.8,40.8,40.8,100
DEN,20141121,146.3,149.5,142.55,143.95,1052424
DENABANK,20141121,59.8,61.3,59.8,60.35,902455
DENORA,20141121,163.95,163.95,155.35,157.8,4765
DHAMPURSUG,20141121,46.35,47.05,46.1,46.45,88313
DHANBANK,20141121,45,46.6,43.9,44.25,1251328
DHANUKA,20141121,562.2,585,552.25,575.35,46959
DHARSUGAR,20141121,21.8,21.8,19.5,20,840
DHFL,20141121,399.2,409.3,393.5,397.1,294393
DHUNINV,20141121,138.95,139,126.3,131.35,2075
DIAPOWER,20141121,128.65,132,127.7,128.8,137272
DICIND,20141121,399,402.95,391.45,394.05,5943
DIGJAM,20141121,8.55,9.1,8.25,9.1,221034
DISHMAN,20141121,142.2,143.4,137.1,137.85,724098
DISHTV,20141121,59.4,61.2,59.4,61,2455313
DIVISLAB,20141121,1744.8,1746.9,1728.35,1737.7,77085
DLF,20141121,138.1,141.5,137.6,140.4,5134807
DLINKINDIA,20141121,143.95,143.95,135.05,136.75,23031
DOLPHINOFF,20141121,229.15,233.55,218.35,221.2,638330
DONEAR,20141121,19,19.95,19,19.1,2625
DPL,20141121,84.1,89.45,84.1,87.05,8593
DPSCLTD,20141121,19.1,19.1,18.8,18.9,2128
DQE,20141121,26,26.35,25.5,25.65,32291
DRDATSONS,20141121,12.3,12.7,12.3,12.35,258776
DREDGECORP,20141121,420.25,451.35,420.25,439.1,209552
DRREDDY,20141121,3527,3537.2,3501.8,3530.8,119690
DSKULKARNI,20141121,100.5,101.75,99,101,37735
DSSL,20141121,13.5,13.5,13.5,13.5,6964
DUNCANSLTD,20141121,24.85,25.45,23.55,24.05,790
DWARKESH,20141121,37.1,37.2,34.25,35.1,14221
DYNAMATECH,20141121,2280,2290,2120.05,2159.4,1634
DYNATECH,20141121,3.75,3.75,3.75,3.75,11610
EASTSILK,20141121,2.35,2.65,2.35,2.55,4274
EASUNREYRL,20141121,53.5,53.7,48.8,49.25,51318
ECEIND,20141121,148.2,159,143,148.6,11835
ECLERX,20141121,1284,1284,1213,1252.85,7291
EDELWEISS,20141121,53.1,54.5,52.05,52.2,830496
EDL,20141121,34.6,36.45,34.55,35.55,15859
EDUCOMP,20141121,29.15,29.75,29.05,29.3,226629
EICHERMOT,20141121,14767,14803.5,14456.6,14512.75,54761
EIDPARRY,20141121,226.35,231.7,225.5,227.7,135654
EIHAHOTELS,20141121,211.95,212.5,194.2,207.1,11509
EIHOTEL,20141121,106,110.75,106,108.6,1024393
EIMCOELECO,20141121,331,335,330,330,235
EKC,20141121,15,15.2,14.1,14.75,132937
ELDERPHARM,20141121,173.55,174.7,170.15,171.35,36587
ELECON,20141121,54.2,56.4,52.55,52.75,956641
ELECTCAST,20141121,20.35,20.6,19.85,20.05,459152
ELECTHERM,20141121,18.2,20,18.2,18.8,3418
ELFORGE,20141121,7.8,7.9,7.6,7.9,1040
ELGIEQUIP,20141121,153.25,153.3,150,151,20800
ELGIRUBCO,20141121,28.65,28.65,27,27.6,17978
EMAMIINFRA,20141121,33.45,34.9,33.3,34,12443
EMAMILTD,20141121,797,797,772,778.1,49386
EMCO,20141121,43.1,43.95,41.55,41.9,149140
EMKAY,20141121,54,56,53.2,53.3,2056
EMMBI,20141121,15,15,14.2,14.5,14582
ENERGYDEV,20141121,19.2,19.25,18.55,19,1646
ENGINERSIN,20141121,225.8,230.8,225.8,227.25,579319
ENIL,20141121,513.75,529,508.15,513.45,3109
ENTEGRA,20141121,4,4.2,4,4.2,941
EON,20141121,38,39.75,37.6,38.15,10185
ERAINFRA,20141121,7.25,7.3,7.25,7.25,308274
EROSMEDIA,20141121,324.5,344,323.2,339.75,977436
ESABINDIA,20141121,648,655.8,627.4,640,6462
ESCORTS,20141121,147.4,149.35,143.05,144.35,854475
ESL,20141121,5.4,5.55,5.2,5.25,470018
ESSAROIL,20141121,107.55,108,98.1,99.95,1484353
ESSARPORTS,20141121,95.6,98.6,94,94.8,51539
ESSARSHPNG,20141121,22.5,22.6,20.8,20.95,45878
ESSDEE,20141121,373.5,377.45,368.2,371.85,35890
ESSELPACK,20141121,132.55,132.55,126.65,128.7,240780
ESTER,20141121,22.1,22.45,21.3,21.55,6276
EUROCERA,20141121,8,8,7.65,7.65,466
EUROMULTI,20141121,2.45,2.45,2.45,2.45,300
EUROTEXIND,20141121,25,25.15,24.1,24.2,1879
EVEREADY,20141121,161.3,174.4,159.15,169.45,1340257
EVERESTIND,20141121,303.65,318.5,302.1,314.55,69584
EVERONN,20141121,40,41.2,39.3,39.6,31262
EXCELCROP,20141121,1118.85,1190,1111,1179.9,20885
EXCELINDUS,20141121,384.95,385.9,375.1,377.15,17798
EXCELINFO,20141121,25.25,25.5,25,25,6681
EXIDEIND,20141121,156.3,159.35,155.4,155.8,1651331
FACT,20141121,33.3,33.7,32.6,32.8,18990
FAGBEARING,20141121,3078.25,3160,3078.25,3150.55,10878
FARMAXIND,20141121,0.75,0.8,0.75,0.75,51467
FCEL,20141121,11.25,11.8,11,11.3,9501543
FCSSOFT,20141121,0.3,0.35,0.3,0.3,381266
FDC,20141121,152.25,155.95,149,151.15,54526
FEDDERLOYD,20141121,76.3,77.4,75.3,76,43527
FEDERALBNK,20141121,143.85,149.5,143.1,147.6,5874385
FIEMIND,20141121,761.9,792,759.8,772.5,99704
FILATEX,20141121,27.85,30,27.85,29.9,6155
FINANTECH,20141121,191.55,195,187.55,188.95,816203
FINCABLES,20141121,271,271.8,255.8,258.9,293272
FINPIPE,20141121,288.7,294.9,284.2,285.15,69362
FIRSTWIN,20141121,5.8,5.8,5.8,5.8,570
FLEXITUFF,20141121,208.5,209,206.5,206.5,21803
FLFL,20141121,85,86.6,83.3,83.75,124790
FMGOETZE,20141121,405,430,395,397.05,27322
FMNL,20141121,9.5,11.7,9.5,11.45,150124
FORTIS,20141121,111.9,113.35,108.6,109.2,333794
FOSECOIND,20141121,1050.3,1067.95,1036.15,1047.6,2085
FRL,20141121,92.55,94.9,92.55,94,834585
FRLDVR,20141121,51.7,54.45,51,52.8,7410
FSL,20141121,38.35,38.35,37.1,37.3,1630835
GABRIEL,20141121,91.8,92.65,86.5,90.1,315098
GAEL,20141121,55.2,56.5,55.05,55.3,60058
GAIL,20141121,475.1,483,469.15,475.75,1367962
GAL,20141121,40.6,41,39.15,39.95,12520
GALLANTT,20141121,29.9,30.1,27.9,28.45,151401
GALLISPAT,20141121,395.5,395.7,395,395.2,36556
GAMMNINFRA,20141121,19.5,20.75,17.9,18,3970074
GAMMONIND,20141121,35.5,35.9,34.2,34.7,735718
GANDHITUBE,20141121,205,205,185.05,188.75,2886
GANESHHOUC,20141121,145,145,140,140.2,11522
GANGOTRI,20141121,2.1,2.1,2.1,2.1,250
GARDENSILK,20141121,36.5,36.9,35.4,35.5,10849
GARWALLROP,20141121,176.55,178.75,175,175.35,21400
GATI,20141121,283.5,294.7,273.3,275.8,2394819
GAYAPROJ,20141121,143.1,150,143.05,148.5,24183
GDL,20141121,326.3,335,322.25,330.45,189179
GEECEE,20141121,40.35,41.15,40.35,41.15,146
GEINDSYS,20141121,30,31.8,28.45,30.95,41932
GEMINI,20141121,1.6,1.8,1.6,1.75,10843
GENESYS,20141121,62,64.2,62,63.7,11554
GENUSPOWER,20141121,30.6,33.4,30.2,32.55,654295
GEOJITBNPP,20141121,37.4,37.4,36.05,36.2,116805
GEOMETRIC,20141121,138.9,139.85,134.5,135.55,2007721
GESHIP,20141121,412.7,420.3,394,398,191721
GHCL,20141121,82.9,84.45,81.25,83.95,105345
GICHSGFIN,20141121,187.5,188.45,184.25,185.2,110568
GILLANDERS,20141121,69.35,70.1,68.1,69.35,10163
GILLETTE,20141121,3295.1,3360,3260.05,3282.65,5201
GINNIFILA,20141121,12.9,13.1,12.25,12.5,61721
GIPCL,20141121,89.4,91.9,87.55,88.4,171523
GITANJALI,20141121,54.3,54.95,52.3,52.6,1012835
GKB,20141121,46.6,46.6,44.3,44.5,304
GKWLIMITED,20141121,423,429,420.05,420.55,845
GLAXO,20141121,2911.2,2984,2911.2,2944.3,19944
GLENMARK,20141121,830.8,841,814.3,819.4,814431
GLFL,20141121,2.75,2.75,2.3,2.3,1031
GLOBALVECT,20141121,67.25,74,67.25,67.25,38642
GLOBOFFS,20141121,547,558,537.05,545.7,59025
GLOBUSSPR,20141121,74.3,74.9,73.1,73.35,51346
GLODYNE,20141121,3.4,3.55,3.4,3.45,62752
GMBREW,20141121,98.4,99.7,97.2,98.7,5873
GMDCLTD,20141121,140.15,141.5,138.1,139.05,153295
GMRINFRA,20141121,20.1,20.5,19.9,20.2,11159289
GNFC,20141121,91.85,91.9,88,89.5,117581
GOACARBON,20141121,90.8,90.8,86.65,87.85,68797
GODFRYPHLP,20141121,3118,3215,3116.15,3202.95,11100
GODREJCP,20141121,961,965.9,950.2,959.25,93177
GODREJIND,20141121,290,294,286,286.5,371281
GODREJPROP,20141121,247.85,259.8,247.85,252.1,1205193
GOKEX,20141121,64.45,66.75,62.95,63.7,65332
GOKUL,20141121,18.5,19.2,18.2,18.7,476
GOLDBEES,20141121,2440,2440,2427.3,2431.2,9494
GOLDENTOBC,20141121,39.5,40.2,38.65,39.05,11585
GOLDIAM,20141121,30.05,31,30,30.1,9089
GOLDINFRA,20141121,12.65,12.8,12.35,12.5,32942
GOLDSHARE,20141121,2425,2429.8,2409.95,2413.55,2150
GOLDTECH,20141121,6.6,7,6.45,6.55,3253
GPIL,20141121,146.6,150.95,142.35,144,77627
GPPL,20141121,172,174,166,168.55,840834
GRANULES,20141121,779.55,799.4,770,780.45,138341
GRAPHITE,20141121,87.05,88.45,85.5,86.05,49198
GRASIM,20141121,3530,3574,3521,3542.6,25186
GRAVITA,20141121,75.75,75.9,72.4,73.05,28172
GREAVESCOT,20141121,146.5,147.85,143,144.35,117925
GREENFIRE,20141121,1,1,1,1,100
GREENPLY,20141121,1125,1152.45,1105,1115.45,11697
GREENPOWER,20141121,17.05,17.5,16.5,16.7,567177
GRINDWELL,20141121,567.8,574.9,540,556.1,16797
GRUH,20141121,251,252,245,247.35,463170
GSCLCEMENT,20141121,30.35,30.95,30.25,30.35,47180
GSFC,20141121,111.1,112.3,107.55,108.35,634416
GSKCONS,20141121,5711,5769.85,5682.55,5735.9,2860
GSPL,20141121,103.95,105.7,101.75,104.15,1647453
GSS,20141121,32.5,32.5,29.7,29.85,12372
GTL,20141121,20.65,20.85,20.15,20.25,81838
GTLINFRA,20141121,2.6,2.65,2.45,2.6,805513
GTNIND,20141121,13.25,13.5,12.55,12.85,758
GTNTEX,20141121,8.75,9.9,8.75,9.8,1464
GTOFFSHORE,20141121,92.6,93.3,90.7,91.4,99997
GUFICBIO,20141121,18.5,18.95,17.3,17.7,69231
GUJALKALI,20141121,191,202,191,194.65,160539
GUJAPOLLO,20141121,121.55,121.55,118.85,119.55,9043
GUJFLUORO,20141121,757.7,775.05,740.25,747.1,20205
GUJNRECOKE,20141121,7.1,7.2,7,7.1,4708978
GUJNREDVR,20141121,3.5,3.65,3.5,3.5,26725
GUJRATGAS,20141121,522,531.95,510.05,520.85,436452
GULFCORP,20141121,175,178,173.45,174.35,15803
GULFOILLUB,20141121,377,384.5,370.85,380.1,32343
GVKPIL,20141121,11.85,12.1,11.5,11.6,2503352
HANUNG,20141121,20.15,20.9,20,20.2,16217
HARITASEAT,20141121,170.7,183,168.25,176.7,23035
HARRMALAYA,20141121,59.5,62.4,58.6,60.95,76618
HATHWAY,20141121,354.7,365.65,352,357.4,43140
HATSUN,20141121,309.85,314,305.3,309,3790
HAVELLS,20141121,306.8,314.45,305.25,311.8,1217295
HBLPOWER,20141121,22,22.8,21.1,22.45,150825
HBSTOCK,20141121,14,15.1,14,15.1,3536
HCC,20141121,33,33.8,32.55,32.75,2372390
HCIL,20141121,30.7,31.75,30.05,30.45,49585
HCL-INSYS,20141121,72.9,74.25,71,71.25,1545154
HCLTECH,20141121,1656,1656,1630.1,1642.65,548719
HDFC,20141121,1121.05,1139.4,1119.8,1134.4,1627570
HDFCBANK,20141121,921.2,935,914.05,932.85,2205952
HDFCMFGETF,20141121,2519,2519.9,2495,2502.25,1512
HDIL,20141121,81.5,84.1,81.1,81.45,8879376
HEG,20141121,273.9,282.5,265.05,276.95,37117
HEIDELBERG,20141121,89,89.7,86.6,86.95,180503
HELIOSMATH,20141121,103.9,105.5,102.5,103.25,233234
HERCULES,20141121,188.4,195.8,188.4,191.7,84677
HERITGFOOD,20141121,398.5,402.35,380.05,388.45,97321
HEROMOTOCO,20141121,3003.9,3048.3,2991.45,3028.35,549348
HEXATRADEX,20141121,26,26.65,25,25.95,2557
HEXAWARE,20141121,225,225.65,219.2,220.15,1802951
HFCL,20141121,21.5,22.2,21.25,21.3,6916626
HGS,20141121,654.35,657.35,642.85,643.8,8435
HIKAL,20141121,759.95,782.95,751,754.05,50298
HIL,20141121,699.95,699.95,669,687.05,5768
HILTON,20141121,20.2,20.2,19.05,19.3,2035
HIMATSEIDE,20141121,90,91.7,89.6,89.8,112050
HINDALCO,20141121,156.5,161,155.9,160.3,8704409
HINDCOMPOS,20141121,800,808.95,780.25,802.75,218
HINDCOPPER,20141121,78.7,81.9,78.1,79.9,589546
HINDDORROL,20141121,12.8,12.8,12.5,12.55,7551
HINDMOTORS,20141121,9.1,9.4,8.7,8.8,172722
HINDNATGLS,20141121,124.85,129.8,124.85,126.95,2770
HINDOILEXP,20141121,48.9,49.6,48.2,48.45,876366
HINDPETRO,20141121,532.5,543.95,532.45,534.55,1108651
HINDSYNTEX,20141121,11.55,11.55,11.5,11.5,600
HINDUJAFO,20141121,49,49.85,43.65,44.3,9013
HINDUJAVEN,20141121,334.35,337.5,333.65,335.1,15499
HINDUNILVR,20141121,759,762.7,751.85,753,687247
HINDZINC,20141121,162.9,164.8,162.35,163.9,1041048
HIRECT,20141121,80.95,82,75.9,77.5,28106
HITACHIHOM,20141121,814.4,839.95,791.15,814.75,319558
HITECHGEAR,20141121,240,264.7,232,259.55,480505
HITECHPLAS,20141121,108,128,108,124.45,213362
HMT,20141121,35.05,36.6,34.75,35.05,153316
HMVL,20141121,230,235,221.2,224.65,57861
HNGSNGBEES,20141121,2011,2011,2011,2011,4
HOCL,20141121,22.95,23.15,22.1,22.25,51117
HONAUT,20141121,6900,7019.95,6811.1,6888.25,1368
HONDAPOWER,20141121,924.85,925,910,910.15,5013
HOTELEELA,20141121,24.3,25.5,23.7,23.9,742543
HOTELRUGBY,20141121,5.05,5.05,5.05,5.05,120
HOVS,20141121,179,182.8,172,175.55,74417
HSIL,20141121,394.05,394.05,377.2,380.05,133645
HTMEDIA,20141121,109.15,110.35,107.6,107.8,91800
HUBTOWN,20141121,127,130.85,123.2,124.3,95126
HYDROS&S,20141121,261,267.9,253,260.7,12485
IBREALEST,20141121,79.5,82.55,79.05,79.4,5009367
IBSEC,20141121,27.5,27.65,25.8,26.05,1172862
IBULHSGFIN,20141121,448.5,464.5,435.15,441,705015
IBWSL,20141121,15.7,16.3,14.85,15.1,320493
ICICIBANK,20141121,1691,1738.8,1677,1730.7,3235288
ICIL,20141121,371.55,384,371.05,374.9,57791
ICNX100,20141121,85.5,85.5,85.5,85.5,25
ICRA,20141121,2636.7,2636.7,2586.15,2591.5,1478
ICSA,20141121,4.1,4.8,3.95,4.8,203206
IDBI,20141121,71.25,73,70.1,71.1,2372349
IDBIGOLD,20141121,2516.95,2538,2500,2520,29
IDEA,20141121,172.5,173,170.5,172.1,3424849
IDFC,20141121,156.75,160.35,156.6,157.35,4645968
IFBAGRO,20141121,449,476.3,445.3,458.4,71325
IFBIND,20141121,478,507.7,478,500.05,272704
IFCI,20141121,39.5,40.9,39.3,40,10916200
IFGLREFRAC,20141121,170.35,173.45,166.5,167.25,14304
IGARASHI,20141121,290,301,289,292.75,34246
IGL,20141121,419.9,427.25,413.65,417.6,284193
IGOLD,20141121,2473.05,2512,2473.05,2499.55,118
IGPL,20141121,59.05,62.7,59.05,62.4,9944
IIFL,20141121,190.3,190.3,178.2,181.35,42359
IIFLNIFTY,20141121,879,879,855,866,117
IITL,20141121,74,76.95,70,72.5,6775
IL&FSENGG,20141121,68,68.7,63.65,64.7,70998
IL&FSTRANS,20141121,191.65,195.3,188.35,189.9,73391
IMFA,20141121,229.8,229.8,206.9,217.45,13564
IMPAL,20141121,735,746.8,720.15,728.5,1971
IMPEXFERRO,20141121,2.75,2.8,2.55,2.7,76290
INDBANK,20141121,6.2,6.6,6.1,6.2,30543
INDHOTEL,20141121,105.65,109.2,105.65,107.65,769013
INDIACEM,20141121,105.3,106.4,103.2,103.9,2104455
INDIAGLYCO,20141121,121.35,127.3,120.65,123.3,129478
INDIANB,20141121,182,185.15,181,182.05,113848
INDIANCARD,20141121,105.75,111.85,105.75,109.05,654
INDIANHUME,20141121,331.05,339.75,326.15,329.25,8772
INDLMETER,20141121,47,47,44.4,46.55,1180
INDNIPPON,20141121,456.8,473.5,456.8,470.8,5355
INDOCO,20141121,302.25,311.8,297.55,299.4,99731
INDORAMA,20141121,20.2,20.45,19.65,19.9,25105
INDOSOLAR,20141121,5.85,6.25,5.85,6,257001
INDOTECH,20141121,195.25,200.9,192.05,193.15,2654
INDOTHAI,20141121,15.05,16.2,15,15.05,721
INDOWIND,20141121,4.2,4.45,4.15,4.25,72458
INDRAMEDCO,20141121,50.8,51.4,50,50.2,65169
INDSWFTLAB,20141121,30.6,31.4,30.2,30.3,73507
INDSWFTLTD,20141121,7.5,7.8,7.5,7.7,5480
INDTERRAIN,20141121,549,549,491.95,510.3,12050
INDUSFILA,20141121,3.7,3.7,3.7,3.7,3
INDUSINDBK,20141121,706,723.4,700.1,714.3,857091
INFINITE,20141121,180,181,177.15,178.2,33376
INFODRIVE,20141121,3.85,4.2,3.8,4.1,24056
INFOMEDIA,20141121,3.35,3.6,3.3,3.55,71612
INFRABEES,20141121,334.2,339,329,335.23,1872
INFRATEL,20141121,297.55,302.15,293.9,299.55,1577808
INFY,20141121,4170,4179,4101.6,4146.15,1307909
INGERRAND,20141121,872.75,889,857,861.6,24734
INGVYSYABK,20141121,825,849,811.5,816.9,3889080
INIFTY,20141121,87,87.9,86.1,87.44,371
INNOIND,20141121,15,15.6,14.5,15.05,20554
INOXLEISUR,20141121,181.7,197.65,176.15,179.95,1777312
INSECTICID,20141121,869.75,873.95,848,850.2,20646
INVENTURE,20141121,13,13.7,12.75,13.5,18760
IOB,20141121,56.25,57.8,56.25,56.75,1029391
IOC,20141121,342.5,348,342.5,345.8,906314
IOLCP,20141121,72,77.1,72,74.65,594598
IPAPPM,20141121,288.1,290.4,277,279.05,95444
IPCALAB,20141121,669,676,663,666.75,104102
IPRINGLTD,20141121,104.1,109.7,98.15,106.2,11192
IRB,20141121,273.8,279,266.1,268.3,2189702
ISENSEX,20141121,279,279,279,279,10
ISFT,20141121,51,51,47.6,48.25,8830
ISMTLTD,20141121,20.55,20.9,20.15,20.35,35215
ITC,20141121,370.15,376.7,369.55,376.15,4430991
ITDCEM,20141121,474.9,498.6,471.1,484.7,46628
ITI,20141121,27.65,28,27,27.2,158200
IVC,20141121,19.95,20.3,19.75,20,104188
IVP,20141121,57.7,59,57,58.1,2611
IVRCLINFRA,20141121,18,18.45,17.95,18.1,1022746
J&KBANK,20141121,131.7,133.2,131.7,132.7,302037
JAGRAN,20141121,134.05,138.45,134.05,134.9,120770
JAGSNPHARM,20141121,33.4,38.4,33,35.25,1168097
JAIBALAJI,20141121,16,17.5,16,16.95,3894
JAICORPLTD,20141121,87.5,89.4,87.2,87.65,572413
JAIHINDPRO,20141121,19.05,20.65,19.05,19.05,1514
JAMNAAUTO,20141121,145.25,148.8,143.5,144.75,4245
JAYAGROGN,20141121,132.05,136,132.05,134.2,8429
JAYBARMARU,20141121,164.8,166.3,158.1,160.4,15664
JAYNECOIND,20141121,12.7,12.95,12.1,12.25,70941
JAYSREETEA,20141121,93.65,95.5,92.4,93.5,129648
JBCHEPHARM,20141121,209.1,215,205.1,205.95,92918
JBFIND,20141121,168,171.4,165.55,166.95,172278
JBMA,20141121,235,239.8,225,227.7,41294
JCTEL,20141121,0.7,0.75,0.7,0.7,11840
JENSONICOL,20141121,4.4,4.45,4.05,4.05,45305
JETAIRWAYS,20141121,260.4,265.8,253.2,261.5,1401412
JHS,20141121,8.15,8.15,7.6,7.85,23441
JIKIND,20141121,1.3,1.3,1.2,1.2,2850
JINDALPHOT,20141121,195.25,195.25,183.15,186.5,7671
JINDALPOLY,20141121,300,306.55,297.4,298.45,85336
JINDALSAW,20141121,107,107.4,104.1,105.3,4872912
JINDALSTEL,20141121,145.35,147.9,141.55,142.95,5619187
JINDCOT,20141121,15.2,15.25,14.4,14.5,61804
JINDRILL,20141121,208.3,210.4,205.05,206.85,8174
JINDWORLD,20141121,114.5,122,111,113.45,714
JISLDVREQS,20141121,56.2,56.65,54.35,54.6,22291
JISLJALEQS,20141121,84.9,86.7,83.1,83.9,2629708
JKCEMENT,20141121,648.2,657.4,635,641.85,24501
JKIL,20141121,372,394.7,372,389.85,42392
JKLAKSHMI,20141121,386.5,389.25,372.05,375.1,180661
JKPAPER,20141121,31.5,31.55,31.25,31.4,32518
JKTYRE,20141121,511,524,509,513.7,345418
JMCPROJECT,20141121,170.9,183.95,169.1,171.75,144586
JMFINANCIL,20141121,46.55,47.5,45.15,45.45,1702236
JMTAUTOLTD,20141121,126.3,129.9,124.5,125.45,3821
JOCIL,20141121,129.05,130.1,127,127.4,3641
JPASSOCIAT,20141121,31.6,32.85,31.1,31.45,33601561
JPINFRATEC,20141121,22.9,23.45,22.25,22.45,1151143
JPOLYINVST,20141121,117.55,118.8,113.65,113.65,4822
JPPOWER,20141121,14.05,14.4,13.8,13.9,9155705
JSL,20141121,33.8,35.2,32.75,33,138873
JSWENERGY,20141121,83.4,83.95,81.8,82.25,1361752
JSWHL,20141121,935,938,930,930.2,11361
JSWSTEEL,20141121,1205.1,1216.9,1183,1189.55,326077
JUBILANT,20141121,136.35,138.8,135.55,137.1,357751
JUBLFOOD,20141121,1444,1476,1426.45,1459.4,236178
JUBLINDS,20141121,75,83.95,75,76.4,1843
JUNIORBEES,20141121,184.65,187.35,184.65,185.58,3781
JUSTDIAL,20141121,1562,1570.95,1520.2,1529.1,272143
JVLAGRO,20141121,20.65,20.65,19.15,19.5,101307
JYOTHYLAB,20141121,228.15,238,225.6,231.5,172805
JYOTISTRUC,20141121,40.6,41.6,40.4,40.55,300450
KABRAEXTRU,20141121,79.05,86.65,79.05,84.05,173086
KAJARIACER,20141121,600.7,615,600.7,604.6,189390
KAKATCEM,20141121,116.45,117.5,114.95,115.8,5967
KALINDEE,20141121,115.05,123.9,114.85,119.65,836780
KALPATPOWR,20141121,180,189.3,179.65,180.25,285573
KALYANIFRG,20141121,240,240,238,239,51
KAMATHOTEL,20141121,80,80,76.75,77.15,1820
KANANIIND,20141121,9,9.15,8.2,8.8,380
KANDAGIRI,20141121,64.1,64.1,64.1,64.1,100
KANORICHEM,20141121,41.8,42.4,41.1,41.5,18538
KANSAINER,20141121,2000,2064.85,1990.05,2017.45,56425
KARMAENG,20141121,19.05,20.4,18.4,18.6,266
KARURKCP,20141121,67,67,62.65,63.1,1313
KARURVYSYA,20141121,537.95,540,529.15,532.25,255636
KAUSHALYA,20141121,6,6.15,5.85,5.95,4297
KAVVERITEL,20141121,17.75,18,17.1,17.2,6053
KBIL,20141121,3976.6,4013,3860,3910,354
KCP,20141121,63.85,64.85,61.5,61.95,137300
KCPSUGIND,20141121,20.7,20.95,20.35,20.75,34568
KEC,20141121,101.55,103.6,100.7,101.7,252111
KECL,20141121,28.65,30.7,28.65,29.35,6807
KEI,20141121,46.55,47.65,45.2,46,152057
KEMROCK,20141121,35.75,35.75,33.5,33.95,4860
KERNEX,20141121,63.5,66.9,62.25,65.65,59458
KESARENT,20141121,26.6,26.7,26.5,26.6,2180
KESORAMIND,20141121,114.35,115.6,111.7,112.35,99969
KGL,20141121,1.85,1.85,1.75,1.75,840026
KHAITANELE,20141121,57,60.45,57,57,1903
KHANDSE,20141121,17,18.35,16.9,18.25,1663
KICL,20141121,1220,1250,1195,1209.65,463
KIL,20141121,53.8,62.3,51.7,61.05,289041
KILITCH,20141121,29.05,33,29.05,31.4,69817
KIRIINDUS,20141121,115.65,118.95,112.15,113.4,26015
KIRLOSBROS,20141121,220.65,227.95,217,222.45,10425
KIRLOSENG,20141121,261,265,256.25,262.85,11771
KIRLOSIND,20141121,606.65,634.7,606.65,630,445
KITEX,20141121,536.5,547,532,533.45,51100
KKCL,20141121,1700,1907.15,1700,1837.95,18665
KLRF,20141121,27.15,29.65,27.15,29.55,227
KMSUGAR,20141121,4.4,4.7,4.3,4.7,103502
KNRCON,20141121,293.6,316.85,293.55,313.5,70743
KOHINOOR,20141121,46,47,45.2,45.35,64727
KOKUYOCMLN,20141121,62.9,62.95,61.15,61.8,34354
KOLTEPATIL,20141121,203.45,208.6,202,202.95,127475
KOPRAN,20141121,60.45,60.8,58.5,59,379551
KOTAKBANK,20141121,1206,1264.7,1183.25,1199.15,6314243
KOTAKGOLD,20141121,2460,2460,2306,2421.1,1110
KOTAKNIFTY,20141121,849.05,859.95,849.05,856.38,9225
KOTAKPSUBK,20141121,421.5,432,419.45,430.59,19359
KOTARISUG,20141121,8.5,8.9,8.5,8.5,6561
KOTHARIPET,20141121,13,13.5,12.7,13.2,11220
KOTHARIPRO,20141121,228,229.95,227,227.8,1962
KOVAI,20141121,498.95,498.95,481,490,528
KPIT,20141121,173.4,175.4,170.7,171.25,1022456
KPRMILL,20141121,332,337.6,321.5,329,48628
KRBL,20141121,97.8,97.8,93.8,94.2,496219
KRISHNAENG,20141121,0.5,0.5,0.5,0.5,100
KRITIIND,20141121,9.4,9.45,8.85,9.45,14962
KSBPUMPS,20141121,615.8,615.8,599,600.9,2696
KSCL,20141121,942.3,958.7,918.1,922.65,45551
KSE,20141121,561.2,561.2,561.2,561.2,3074
KSERASERA,20141121,13.1,14.4,12.45,13,17991643
KSK,20141121,75.2,76.95,74,74.7,29633
KSL,20141121,166.25,168.4,161.7,162.95,69666
KTIL,20141121,426,438,420.5,431.6,38575
KTKBANK,20141121,139.1,145.75,139,143,10139189
KWALITY,20141121,47,48.9,46.5,47.05,336259
L&TFH,20141121,72.1,73.45,71.8,72.4,3664811
LAKPRE,20141121,56.1,57.5,52.7,56.85,753
LAKSHMIEFL,20141121,14.65,14.85,14.5,14.65,14432
LAKSHMIFIN,20141121,26,26,26,26,24
LAKSHMIMIL,20141121,2181,2210,2181,2186,62
LAKSHVILAS,20141121,85.2,87.75,84.5,85.2,1976726
LANCOIN,20141121,74.95,75.3,71.85,72.25,104335
LAOPALA,20141121,455,469.45,454.2,461.7,41188
LAXMIMACH,20141121,4365,4471.95,4348,4398.3,4076
LCCINFOTEC,20141121,0.35,0.35,0.35,0.35,58761
LGBBROSLTD,20141121,675.05,680.1,665,666.65,12068
LGBFORGE,20141121,4,4.1,4,4,41553
LIBERTSHOE,20141121,273.65,278.6,272.3,272.65,87646
LICHSGFIN,20141121,407.1,417.05,404.65,414.85,2491522
LINDEINDIA,20141121,449.9,452,439.05,443,6183
LIQUIDBEES,20141121,1000,1000.01,999.99,1000,305424
LITL,20141121,6.75,7,6.75,6.8,3789530
LLOYDELENG,20141121,139.05,141.8,136.05,137.1,116117
LML,20141121,8.25,8.8,8.25,8.45,143573
LOGIXMICRO,20141121,25.75,26.45,23.95,25.5,192187
LOKESHMACH,20141121,41.7,45,41.55,41.65,30586
LOTUSEYE,20141121,8.9,10.7,8.8,10.7,46415
LOVABLE,20141121,404.2,416.5,404,405.95,203798
LPDC,20141121,5,5.1,4.8,4.85,18800
LT,20141121,1640,1673.75,1630,1666.3,1280019
LUMAXAUTO,20141121,43,43.75,40.25,42.65,12955
LUMAXIND,20141121,405,412,400,401.95,9254
LUMAXTECH,20141121,283.65,308.8,281.5,297.15,195019
LUPIN,20141121,1475,1479.5,1452.15,1463.25,348256
LYKALABS,20141121,27.75,28,26.4,26.65,67281
LYPSAGEMS,20141121,69,70.95,66.55,70.25,35629
M&M,20141121,1230.8,1251.35,1226.05,1246.7,2344656
M&MFIN,20141121,305.45,311.4,300.55,301.85,1057435
M100,20141121,12.89,12.89,12.7,12.73,28557
M50,20141121,78.9,80.88,78.9,80.25,13674
MAANALU,20141121,38.3,39.85,33.35,36.8,2087
MADHAV,20141121,54.6,59.9,48.65,54.2,226947
MADHUCON,20141121,40.55,41.7,40.1,40.4,86293
MADRASFERT,20141121,18.1,18.55,17.95,18.05,95230
MAGMA,20141121,116.05,118.65,113.5,114.7,34060
MAGNUM,20141121,3.65,3.95,3.65,3.95,4741
MAHABANK,20141121,44.5,45.1,44.15,44.3,285170
MAHINDCIE,20141121,229.8,237.5,222.35,226.6,283798
MAHINDUGIN,20141121,566.55,582.8,566.55,575.05,58516
MAHLIFE,20141121,509.1,515.4,506.1,507.4,12674
MAHSCOOTER,20141121,948,965,947.95,955.7,3057
MAHSEAMLES,20141121,314.1,319.8,310,313.25,62085
MAITHANALL,20141121,217.05,226,214.75,217,24742
MAKE,20141121,812.1,840.95,812,840.95,114908
MALUPAPER,20141121,12.35,12.35,11.15,12.3,1629
MALWACOTT,20141121,12.6,12.6,12.15,12.3,1505
MANAKSIA,20141121,117.7,122.8,116,121.35,478473
MANALIPETC,20141121,17.65,18.35,17.2,17.75,950099
MANAPPURAM,20141121,37.9,38.7,37.55,38.2,3907714
MANDHANA,20141121,294.65,316,294.6,299.45,79087
MANGALAM,20141121,23.7,23.7,21.85,22.6,26231
MANGCHEFER,20141121,83.5,83.9,80.55,81.1,38371
MANGLMCEM,20141121,350.95,351,328,331.5,165744
MANGTIMBER,20141121,12,12.75,11.9,11.95,3598
MANINDS,20141121,76,81.45,74.5,80.8,650090
MANINFRA,20141121,24.15,24.95,23.8,23.9,106124
MANJUSHREE,20141121,428,432.4,408,410.9,30895
MANUGRAPH,20141121,39.3,39.8,37.75,38,11772
MARALOVER,20141121,21.65,21.65,20.95,21.05,12225
MARG,20141121,16.9,16.95,16.45,16.95,132443
MARICO,20141121,323.3,326,321.95,323.05,202933
MARKSANS,20141121,64.7,65.95,62.65,63.1,3824454
MARUTI,20141121,3333.05,3364,3305.55,3355.05,261401
MASTEK,20141121,274,278.6,270.5,271.85,72001
MAWANASUG,20141121,12.5,12.6,11.4,12,13594
MAX,20141121,404,404.5,394,397.9,202761
MAXWELL,20141121,38.5,39.3,37,37.55,424193
MAYURUNIQ,20141121,432.5,432.5,425.05,426,30489
MBECL,20141121,85.3,89.6,85.1,89.15,52012
MBLINFRA,20141121,380.05,387,370.1,375,17368
MCDHOLDING,20141121,31,31.5,29.5,29.9,8080
MCDOWELL-N,20141121,2770.5,2780,2690,2705.9,111341
MCLEODRUSS,20141121,244.2,249.5,244.2,245.1,292768
MCX,20141121,870.55,922,870.15,890.15,2447199
MEGASOFT,20141121,7.75,8.35,7.75,7.95,8493
MEGH,20141121,27.4,28.1,27,27.35,919279
MELSTAR,20141121,8.5,8.5,8.5,8.5,100
MERCATOR,20141121,30.45,31.9,28.7,29.45,529532
MERCK,20141121,787.25,812.45,787.1,791.45,16637
METKORE,20141121,7.9,9.15,7.85,8.25,15086
MGOLD,20141121,2550,2550,2495.4,2519.95,89
MHRIL,20141121,270.05,274.85,268,268.3,101322
MIC,20141121,4.4,4.6,4.2,4.55,148336
MICROSEC,20141121,84.4,85,82.35,82.75,12188
MINDACORP,20141121,748,768.5,705,756.15,781
MINDAIND,20141121,587,595.1,571.2,584.45,14727
MINDTREE,20141121,1233.35,1237.8,1200,1215.75,198223
MIRCELECTR,20141121,9,9.8,8.8,9.05,325155
MIRZAINT,20141121,41.45,42.3,41.2,41.25,183747
MMFL,20141121,551,579.9,551,556.8,137413
MMTC,20141121,64.15,67.1,64,65.55,1264804
MMWL,20141121,7.9,7.9,7.1,7.2,70949
MOHITIND,20141121,45,45,40.25,42.2,42494
MOIL,20141121,312,314.9,309.75,311.25,70637
MONNETISPA,20141121,77.2,79.3,76.9,77.1,95039
MONSANTO,20141121,2890,2917.95,2855,2863.85,11108
MORARJEE,20141121,48.45,49,48.25,48.75,14584
MOREPENLAB,20141121,10.85,11.3,10.75,11.3,898635
MOSERBAER,20141121,8.7,9.75,8.6,9.4,2534957
MOTHERSUMI,20141121,435.45,442.5,430.1,439.55,1317496
MOTILALOFS,20141121,224.15,225,220,220.8,34657
MPHASIS,20141121,401,410.5,400.85,408.75,90698
MPSLTD,20141121,713.25,729.8,711,714.05,8744
MRF,20141121,31950,32050,31600,31676.05,7480
MRO-TEK,20141121,11,12.1,10.85,11.75,16953
MRPL,20141121,55,55.7,54.1,54.2,244055
MSPL,20141121,16.5,16.75,15.65,16.05,27027
MTEDUCARE,20141121,130,135.45,127.3,133.55,135712
MTNL,20141121,28.25,28.45,27.75,27.85,717139
MUDRA,20141121,12.4,12.6,12.4,12.5,2501
MUKANDENGG,20141121,37.05,38.85,36.75,37,8315
MUKANDLTD,20141121,51.55,52.85,49.75,50.75,56504
MUKTAARTS,20141121,29.95,30,28.65,28.75,10607
MUNJALAU,20141121,112.15,115,110.6,111.2,30349
MUNJALSHOW,20141121,226.05,229.75,221,223.65,27156
MURLIIND,20141121,6.9,7.15,6.9,7.15,153
MURUDCERA,20141121,22.45,23.8,22.45,23,6993
MUTHOOTFIN,20141121,189.05,192.5,188.55,189.95,114608
MVL,20141121,0.75,0.8,0.75,0.8,328757
MYSOREBANK,20141121,574,590,561,571.95,71044
N100,20141121,262,265,258.56,258.96,1108
NAGAROIL,20141121,4.35,4.45,4.3,4.35,108115
NAGREEKCAP,20141121,19.6,20.4,19.6,20.4,211
NAGREEKEXP,20141121,29.5,29.5,28.15,28.5,1115
NAHARCAP,20141121,88.95,89,87.5,88,5719
NAHARINDUS,20141121,61,66.7,59.85,62.25,9384
NAHARPOLY,20141121,30.4,32.95,28.75,30.4,4367
NAHARSPING,20141121,95.55,97.85,94.5,95,28488
NAKODA,20141121,2.4,2.4,2.35,2.35,274812
NATCOPHARM,20141121,1383.35,1383.35,1340,1351.8,37064
NATHBIOGEN,20141121,151,158.5,151,152.95,3329
NATIONALUM,20141121,59.9,61.2,59.5,60.3,1127847
NATNLSTEEL,20141121,21.5,21.8,21,21.2,9334
NAUKRI,20141121,927,970,926.6,961.4,174415
NAVINFLUOR,20141121,582,594.85,582,587.1,3980
NAVNETEDUL,20141121,97.55,99,97.05,97.45,49078
NBCC,20141121,770,792.9,768.85,772.9,448568
NBVENTURES,20141121,212.2,216.9,212.2,214.2,9661
NCC,20141121,64.85,66.5,63.25,63.5,3765031
NCLIND,20141121,45.6,45.6,43.3,43.55,9679
NCOPPER,20141121,1.75,1.85,1.65,1.85,17186
NDL,20141121,49.45,49.5,48,48.75,90963
NDTV,20141121,114.25,118.9,112.1,113.8,498139
NECLIFE,20141121,42.45,43.4,41.3,41.6,2105985
NEHAINT,20141121,12,12,11.1,11.2,4822
NELCAST,20141121,38.6,39.25,37,38.3,119835
NELCO,20141121,99.5,104,99.5,100.4,126853
NEOCORP,20141121,35.5,36.9,34.2,36.35,68298
NEPCMICON,20141121,3.5,3.5,3.2,3.2,12940
NESCO,20141121,1204.5,1240,1204.5,1218.15,3420
NESTLEIND,20141121,6110.05,6345,6110.05,6336.4,26578
NET4,20141121,6.9,7.2,6.25,6.35,65023
NETWORK18,20141121,55,61,55,59.3,3848719
NEULANDLAB,20141121,427.25,432.7,418.6,421.75,6253
NEXTMEDIA,20141121,10.75,10.9,10.65,10.9,172427
NEYVELILIG,20141121,85.25,86.95,85.05,85.45,131292
NFL,20141121,37.7,38.4,37.05,37.15,234256
NGCT,20141121,1.4,1.55,1.4,1.45,13246
NHPC,20141121,20.4,20.6,20.2,20.3,3727040
NIBL,20141121,27.5,27.5,25.2,25.7,24747
NICCO,20141121,0.65,0.7,0.65,0.65,2382
NIFTYBEES,20141121,848,857.84,848,855.14,24232
NIITLTD,20141121,54,54.1,51.75,52.15,843992
NIITTECH,20141121,390.25,395,378.05,379.2,162004
NILKAMAL,20141121,335.1,341.95,333.25,337.25,47217
NIPPOBATRY,20141121,807.5,828.9,800,806.05,1662
NITCO,20141121,28,29.7,28,28.35,44562
NITESHEST,20141121,12.9,13,12.75,12.85,75701
NITINFIRE,20141121,39.55,39.9,37.5,37.8,337665
NITINSPIN,20141121,29.3,30.5,29,29.4,385397
NMDC,20141121,144.9,147.1,144,146.1,1516055
NOCIL,20141121,40.6,42.5,40.5,41.8,1844511
NOIDATOLL,20141121,35.55,36.15,35.25,35.65,245127
NOL,20141121,49,49,48,48.05,100
NORBTEAEXP,20141121,6.65,6.65,6.35,6.35,605
NRBBEARING,20141121,139.95,139.95,132.5,134.15,100708
NSIL,20141121,826.6,868,820,835.05,1047
NTPC,20141121,142.9,144.2,142,142.65,5720329
NUCLEUS,20141121,222.1,230.65,220.6,223,57973
NUTEK,20141121,0.65,0.7,0.6,0.65,49501
OBEROIRLTY,20141121,248.05,249.9,243.95,246.1,91955
OCL,20141121,305,317,295.15,314,18780
OFSS,20141121,3301.05,3335,3289,3299.65,36363
OIL,20141121,579.65,593.4,575.25,589.85,262723
OILCOUNTUB,20141121,39.9,40,39.15,39.35,13724
OISL,20141121,22.95,23.85,22,22.9,12124
OMAXAUTO,20141121,60,62.8,59.1,60.45,42439
OMAXE,20141121,125.75,127.6,125.45,127.2,367047
OMKARCHEM,20141121,155,157.7,155,156.55,88535
OMMETALS,20141121,29.1,29.6,28.5,28.7,34630
OMNITECH,20141121,10.4,10.9,9.25,10.25,44252
ONELIFECAP,20141121,164.5,169.8,160.1,162.2,47018
ONGC,20141121,383.45,389.7,382.4,383.3,3473955
ONMOBILE,20141121,60.8,63.2,58.05,59.2,2047533
ONWARDTEC,20141121,57.5,67,55.65,62.2,92575
OPTOCIRCUI,20141121,22.75,23.2,22.25,22.45,1545870
ORBITCORP,20141121,16.25,17.4,16,16.85,871713
ORBTEXP,20141121,414.9,414.9,402.2,405.1,12670
ORCHIDCHEM,20141121,74.7,75.25,72.9,73.25,564294
ORIENTABRA,20141121,23,23.25,22.65,22.75,63540
ORIENTALTL,20141121,2.4,2.4,2.4,2.4,125
ORIENTBANK,20141121,273.6,285.3,273.5,279.85,1647930
ORIENTBELL,20141121,100.05,102.5,96,96.75,9861
ORIENTCEM,20141121,145.6,147.9,141,142.1,96565
ORIENTHOT,20141121,24.1,24.7,23.75,23.8,47552
ORIENTLTD,20141121,90.5,95.5,90.5,92.4,1422
ORIENTPPR,20141121,32,32.05,30.2,30.95,305875
ORIENTREF,20141121,102.9,107,101,105.4,364816
ORISSAMINE,20141121,3350,3449,3301.1,3334.15,4803
OSWALMIN,20141121,22.05,22.05,21,21,978
OUDHSUG,20141121,24,24,21.9,22.05,8124
PAEL,20141121,9,10.75,9,10.7,1036
PAGEIND,20141121,9555,9570,9490,9506.5,4634
PALRED,20141121,19.65,21.7,19.65,21.05,63348
PANACEABIO,20141121,152.6,159,152.6,154.05,28580
PANAMAPET,20141121,58.95,60.6,58.55,60,16378
PANASONIC,20141121,236.15,241.1,235.85,236,10793
PANCARBON,20141121,261.85,261.95,249.2,253.2,6324
PANCHSHEEL,20141121,29.55,32.25,29.55,30,192
PANORAMUNI,20141121,11.9,12.7,11.9,12.65,28193
PAPERPROD,20141121,174.65,176.9,172.05,175.4,42726
PARABDRUGS,20141121,10.45,10.5,10,10.2,67569
PARACABLES,20141121,2.1,2.2,2.1,2.1,90061
PARAPRINT,20141121,0.75,0.75,0.75,0.75,2700
PARASPETRO,20141121,0.35,0.35,0.3,0.35,7943
PARRYSUGAR,20141121,22.4,22.4,22.05,22.05,431
PARSVNATH,20141121,18.6,19.05,18.5,18.55,962630
PATELENG,20141121,107.2,110.55,105.4,106.85,217187
PATINTLOG,20141121,123.5,126.65,120,121,277545
PATSPINLTD,20141121,9,9.3,8.9,9,3419
PBAINFRA,20141121,19.5,20.25,19.5,19.55,13279
PCJEWELLER,20141121,245,247.1,237.95,239.1,95986
PDPL,20141121,26.65,26.65,25.2,25.5,27850
PDSMFL,20141121,136.4,142,135.7,137.55,9411
PDUMJEPULP,20141121,16.3,16.3,15.75,16.15,4675
PEARLPOLY,20141121,15,15,14.6,14.6,1190
PEL,20141121,845.35,859,840.2,844.1,31449
PENIND,20141121,59.5,61.15,59.25,59.5,550488
PENINLAND,20141121,34,34.5,33.6,34.25,148646
PERIATEA,20141121,134,134,134,134,10
PERSISTENT,20141121,1302.2,1310,1285,1288.9,63403
PETRONENGG,20141121,170.95,175.95,167,171.65,3108
PETRONET,20141121,189.75,192.45,188,189.25,1043829
PFC,20141121,292.35,301.4,291.5,295.8,2483281
PFIZER,20141121,1690,1704.6,1670.7,1678.95,5694
PFOCUS,20141121,48.3,49.1,48.3,48.85,223602
PFRL,20141121,119,123.5,119,120.85,15868
PFS,20141121,56.4,57.65,56.1,56.4,1714489
PGEL,20141121,97.05,101.4,97,97,2624
PGHH,20141121,5818,5818,5601.5,5624.6,2912
PGIL,20141121,231,234,230.05,230.25,55320
PHILIPCARB,20141121,145.8,150.65,142,143.25,539162
PHOENIXLL,20141121,126.6,129.8,126,126.9,16723
PHOENIXLTD,20141121,377.75,377.9,366.5,372.55,11483
PIDILITIND,20141121,427,444,424.2,440.8,2058141
PIIND,20141121,444.25,460,432.4,453.7,98560
PILANIINV,20141121,1441.1,1491.95,1441.1,1457.15,88
PILIND,20141121,21.5,21.5,19.75,19.9,37439
PIONDIST,20141121,38,39.25,36.4,38.8,1602
PIONEEREMB,20141121,22.65,24.75,22.65,22.65,29634
PIPAVAVDOC,20141121,36.7,36.7,35.8,35.95,578621
PIRPHYTO,20141121,36.4,36.4,34.3,34.6,8865
PITTILAM,20141121,53.8,56.4,53,56.4,8532
PLASTIBLEN,20141121,299.65,302.6,294,295.2,17061
PLETHICO,20141121,39.85,40.2,39,39.35,21095
PNB,20141121,960,989.3,950.3,977.3,1346063
PNBGILTS,20141121,27.15,28.6,26.85,27.8,831931
PNC,20141121,18.2,18.2,16.3,16.5,5010
POCHIRAJU,20141121,38.05,38.9,37.2,37.55,46250
POLARIS,20141121,207.8,207.8,199.1,200.35,418168
POLYMED,20141121,881.05,914,872.8,907.45,10494
POLYPLEX,20141121,228.8,234.65,225.2,226.75,59324
PONDYOXIDE,20141121,54,55.45,52.55,52.8,24820
PONNIERODE,20141121,157.9,158,157.9,157.95,16
POWERGRID,20141121,145.45,147,145.45,146.55,3051463
PPAP,20141121,116.05,120,114,117.7,6605
PRADIP,20141121,2.35,2.35,2.15,2.2,97492
PRAENG,20141121,9.15,9.55,9.15,9.15,19575
PRAJIND,20141121,72.4,75,71.75,72.95,731530
PRAKASH,20141121,61.5,62.5,60.2,60.55,319758
PRAKASHCON,20141121,2.55,2.55,2.4,2.4,109187
PRAKASHSTL,20141121,154.45,158,153.05,154.85,18598
PRATIBHA,20141121,54.75,54.9,52.85,53.1,166327
PRECOT,20141121,67.05,68.95,67.05,67.5,471
PRECWIRE,20141121,133.6,134.6,128.1,130.5,13412
PREMIER,20141121,60,60,57.4,58.6,28305
PRESSMN,20141121,21.9,22.9,21.6,22.05,6609
PRESTIGE,20141121,250,254,243,245.3,79735
PRICOL,20141121,47.6,48.3,46.2,46.55,215620
PRIMESECU,20141121,7.3,8.1,7.1,8.1,78423
PRISMCEM,20141121,75.05,76.95,74,75.1,167057
PRITHVI,20141121,4,4,3.8,3.8,988
PRITHVISOF,20141121,24,24,24,24,20
PROVOGE,20141121,6.7,6.7,6.4,6.45,354687
PROZONINTU,20141121,20.15,20.95,20.05,20.1,20345
PSB,20141121,66,66.9,64.2,64.6,510077
PSL,20141121,16.7,17.2,16.5,16.6,59758
PSUBNKBEES,20141121,510,510,430.02,446.46,494
PTC,20141121,101.1,103.5,100.5,101.05,2777944
PTL,20141121,41.45,42,40.55,41,10228
PUNJABCHEM,20141121,103,104.75,99,100.6,6037
PUNJLLOYD,20141121,38.3,39,37.75,37.95,824972
PURVA,20141121,94,96.5,94,95,48164
PVP,20141121,8.4,8.7,8.15,8.35,173070
PVR,20141121,720.05,729.4,701.2,711.6,26380
QGOLDHALF,20141121,1236,1238.85,1228,1230.65,441
QNIFTY,20141121,883.5,883.5,883.5,883.5,4
QUINTEGRA,20141121,1.35,1.35,1.35,1.35,8000
RADAAN,20141121,1.05,1.05,1.05,1.05,500
RADICO,20141121,86.8,88.35,84.85,85.1,286664
RAIN,20141121,48.55,51.75,48.55,50.05,2952721
RAINBOWPAP,20141121,75.9,76.3,74.9,75.5,48306
RAIREKMOH,20141121,134.05,142,133.55,141,99325
RAJESHEXPO,20141121,154.9,169.3,154.9,162.35,639453
RAJOIL,20141121,1.6,1.7,1.6,1.7,12946
RAJPALAYAM,20141121,340,347.95,330.25,333.95,4897
RAJRAYON,20141121,0.5,0.6,0.5,0.55,187560
RAJSREESUG,20141121,25.2,25.9,25.05,25.15,4436
RAJTV,20141121,120,122.9,118.5,118.85,344459
RALLIS,20141121,222.2,228.5,221,224.5,373804
RAMANEWS,20141121,8.5,8.8,8.35,8.65,36699
RAMCOCEM,20141121,339.05,349.9,338.5,344,156032
RAMCOIND,20141121,88.65,88.95,85,85.45,185643
RAMCOSYS,20141121,430,434.9,425,425.35,7393
RAMKY,20141121,54.4,57,52,53.2,37570
RAMSARUP,20141121,2.4,2.4,2.4,2.4,1986
RANASUG,20141121,3.6,3.6,3.4,3.45,161286
RANBAXY,20141121,621.9,625.9,611.2,617.45,1528026
RANEENGINE,20141121,650,680,650,674.9,1738
RANEHOLDIN,20141121,595,595,571.4,576.65,5678
RANKLIN,20141121,2.25,2.25,2.25,2.25,10
RASOYPR,20141121,3.25,3.25,3.25,3.25,331556
RATNAMANI,20141121,596,604.95,588.05,595.75,14915
RAYMOND,20141121,503.1,509.9,486,496.5,362015
RBL,20141121,290.7,290.9,283.3,285.55,2895
RCF,20141121,71.7,71.7,68.85,69.15,1154602
RCOM,20141121,109.85,111.3,107.3,108.9,5433129
RECLTD,20141121,335,345.9,331.55,340.15,3415184
REDINGTON,20141121,115.75,118.9,114,115.9,4209596
REFEX,20141121,6.15,6.2,5.7,5.95,2127
REGENCERAM,20141121,4.4,4.45,4.4,4.45,204
REIAGROLTD,20141121,2.3,2.4,2.2,2.25,1525709
REISIXTEN,20141121,0.35,0.4,0.35,0.4,5684
RELAXO,20141121,512.95,535,512.95,516.85,11629
RELBANK,20141121,1892,1940,1866.05,1938.18,336
RELCAPITAL,20141121,503.25,516,497.6,502.6,3051629
RELCNX100,20141121,85,85,84.9,84.9,130
RELCONS,20141121,34.85,34.85,34,34,258
RELDIVOPP,20141121,22.35,22.35,22.35,22.35,1022
RELGOLD,20141121,2375,2375,2356.25,2359.2,1095
RELGRNIFTY,20141121,800.01,808,800.01,807.06,351
RELIANCE,20141121,980.2,1001,980.2,997.7,2683538
RELIGARE,20141121,323.95,331.45,316.5,317.75,58537
RELIGAREGO,20141121,2465.5,2500,2465.5,2485,39
RELINFRA,20141121,626.55,639.5,620.55,623.75,1563172
REMSONSIND,20141121,38,38,33.3,35.05,346
RENUKA,20141121,18.15,18.35,17.55,17.65,5243699
REPCOHOME,20141121,562.55,570.2,549,553.3,77458
REPRO,20141121,234.45,234.45,230,231.1,2849
RESPONIND,20141121,93.4,100.7,91.1,99,68043
REVATHI,20141121,388,388,350,355.9,985
RICOAUTO,20141121,42.9,44.45,42.25,42.5,711002
RIIL,20141121,525.1,542.9,524.7,529.7,278028
RJL,20141121,61.3,61.75,60.8,61.05,4269
RKDL,20141121,5.9,5.95,5.65,5.7,11655
RKFORGE,20141121,305,307,291,296.5,29313
RMCL,20141121,33.9,34.75,33.05,33.55,67136
RML,20141121,464.05,475,460.45,471.55,3235
RMMIL,20141121,1.6,1.6,1.5,1.55,52043
ROHITFERRO,20141121,8.85,8.85,7.85,7.95,205498
ROHLTD,20141121,41.35,42,41,41.45,8756
ROLTA,20141121,112.4,112.85,109.8,110.2,762749
ROSSELLIND,20141121,92,97.75,86.3,89,74664
RPGLIFE,20141121,93.15,97.2,91.95,95.95,46794
RPOWER,20141121,72,73,70.6,71,6968564
RPPINFRA,20141121,136.15,140.85,131.6,134.45,6475
RSSOFTWARE,20141121,608,644,606.6,627.1,534042
RSWM,20141121,195.25,200,195.25,197.35,56027
RSYSTEMS,20141121,68.05,70.85,67.1,67.6,15395
RTNINFRA,20141121,3.75,4,3.7,3.8,954130
RTNPOWER,20141121,11.55,11.95,11.55,11.95,1064320
RUBYMILLS,20141121,310,335,292.5,311.05,79737
RUCHINFRA,20141121,11.7,12.2,11.55,12,4832
RUCHIRA,20141121,27.5,29,26.5,27.2,50062
RUCHISOYA,20141121,38.75,39.75,38.4,38.55,148158
RUPA,20141121,228,233.9,226.1,227.05,4377
RUSHIL,20141121,52.05,52.05,48.5,50.95,26491
SABERORGAN,20141121,186.15,192,186.15,189.7,17496
SABTN,20141121,159.5,159.5,152.7,153.95,13583
SADBHAV,20141121,250,254,236.65,244.65,210025
SAGCEM,20141121,318.95,318.95,308,308.3,777
SAHPETRO,20141121,44.5,46.9,40.6,43.2,1223866
SAIL,20141121,85,86,83.05,84,2840677
SAKHTISUG,20141121,18.5,18.8,17.9,18.5,36809
SAKSOFT,20141121,134.05,136.5,134,136.05,430
SAKTHIFIN,20141121,19.35,20.3,19.25,19.55,9640
SAKUMA,20141121,21.65,21.65,21.6,21.6,1130
SALONACOT,20141121,31.7,31.7,27.15,28.95,1891
SALORAINTL,20141121,37.7,41.7,37.7,41.7,302
SALSTEEL,20141121,2.55,2.65,2.55,2.55,9848
SAMBHAAV,20141121,1.9,1.9,1.85,1.9,10006
SAMTEL,20141121,1.85,1.85,1.85,1.85,1020
SANDESH,20141121,551.85,560.25,525,535.65,6032
SANGAMIND,20141121,81.3,83.5,79.1,81.35,51307
SANGHIIND,20141121,50.5,50.5,46.6,46.95,107621
SANGHVIFOR,20141121,39,42,39,40.15,33988
SANGHVIMOV,20141121,168.5,169,165,165.65,8282
SANOFI,20141121,3460,3798,3456.05,3677.75,26029
SANWARIA,20141121,8.2,8.3,7.9,8,119096
SARDAEN,20141121,217.15,218.4,211.15,212.2,15210
SAREGAMA,20141121,162.55,170,162.55,166.2,21635
SARLAPOLY,20141121,405.5,435,387.05,417.15,26304
SASKEN,20141121,259.7,260.7,250.1,251.8,50639
SATHAISPAT,20141121,42.8,43.95,41.8,42.05,7335
SAVERA,20141121,46.95,49.6,45,48.45,10547
SBBJ,20141121,608,624,585.1,610.45,208740
SBIGETS,20141121,2490,2490,2470.6,2476.85,2205
SBIN,20141121,299.9,307,297.25,305.5,21009207
SBT,20141121,503.4,511.4,491.1,493.9,101843
SCHNEIDER,20141121,148.45,154,148.1,150.85,83052
SCI,20141121,64.2,65.25,62.55,63,486829
SDBL,20141121,218,218.5,211,216.5,22175
SEAMECLTD,20141121,118.05,119.8,116.65,116.9,70058
SEINV,20141121,279.05,283.8,274.95,275.25,15456
SELAN,20141121,416.95,430,407.5,418.9,70675
SELMCL,20141121,4,4.05,3.95,4,178047
SEPOWER,20141121,5.95,6.2,5.35,6.05,5050
SERVALL,20141121,3.35,3.65,3.2,3.45,14856
SESHAPAPER,20141121,225,249.9,225,248.95,22022
SEZAL,20141121,5.05,6.05,5.05,5.85,13787
SFCL,20141121,80,85.8,79,83.5,31129
SGJHL,20141121,24.95,24.95,23.1,24.05,49754
SGL,20141121,1.85,1.85,1.85,1.85,35
SHAHALLOYS,20141121,6.05,7,6.05,6.7,1042
SHAKTIPUMP,20141121,225.9,226.7,216.4,217.8,148504
SHALPAINTS,20141121,158,162.45,155.5,156.4,83021
SHANTIGEAR,20141121,131.9,136.3,130,132.6,53929
SHARDACROP,20141121,280.15,281.85,271.1,273.55,338959
SHARIABEES,20141121,198,198,187,187.05,50
SHARONBIO,20141121,57.45,59.2,55.85,56.45,538280
SHASUNPHAR,20141121,221.8,225,218,219.45,352863
SHEMAROO,20141121,208.8,209.6,197.1,205.15,317856
SHILPAMED,20141121,545.4,559,540.35,543,12202
SHILPI,20141121,50.75,52.8,49.3,49.3,157392
SHIRPUR-G,20141121,85.15,89,85,86.55,6808
SHIV-VANI,20141121,9.55,9.55,9.2,9.25,72974
SHIVAMAUTO,20141121,76.5,77,73,74.35,79627
SHIVTEX,20141121,35.35,43.1,35.35,43.1,62774
SHLAKSHMI,20141121,4.05,4.25,4.05,4.05,37620
SHOPERSTOP,20141121,488.15,504,488.15,495.6,55821
SHREECEM,20141121,9050,9069,8910,8942.95,9188
SHREERAMA,20141121,6.3,6.6,6.25,6.45,20663
SHRENUJ,20141121,53.9,55,52.5,52.95,63011
SHREYANIND,20141121,32,32,32,32,50
SHREYAS,20141121,141,141,141,141,69166
SHRIASTER,20141121,7.9,7.9,7.4,7.4,1078
SHRIRAMCIT,20141121,1744.95,1759.7,1730,1744.65,427
SHRIRAMEPC,20141121,46.6,47,42.65,43.25,105826
SHYAMTEL,20141121,32.5,33.3,31.15,32,6043
SICAGEN,20141121,15.15,15.45,14.95,15,32521
SICAL,20141121,177.9,183.9,167.55,167.55,28577
SIEMENS,20141121,902.8,912,891.6,906.85,202861
SIGNETIND,20141121,130,130,120.1,123.55,3501
SIL,20141121,16,16.85,16,16.5,12616
SILINV,20141121,78,78,78,78,200
SIMBHSUGAR,20141121,16,16,14.6,14.8,30837
SIMPLEX,20141121,47,48.75,44.4,47.3,6214
SIMPLEXCAS,20141121,44.5,44.5,43.5,43.5,296
SIMPLEXINF,20141121,339.9,366.7,339.8,355.75,317324
SINTEX,20141121,92.7,95.5,92,93.05,3352442
SIRPAPER,20141121,18.6,18.6,18.6,18.6,385
SITASHREE,20141121,9.5,9.9,9.5,9.6,1795
SITICABLE,20141121,27.35,27.7,26.75,27.15,395660
SIYSIL,20141121,810,850,810,838.2,9102
SJVN,20141121,23.85,24.15,23.6,24.05,970340
SKFINDIA,20141121,1349.4,1364,1333.35,1344.6,41273
SKIL,20141121,30.6,31.5,30.6,31.3,50255
SKMEGGPROD,20141121,102.45,102.45,102.45,102.45,33325
SKSMICRO,20141121,339.85,348.5,338.45,339.95,1065985
SKUMARSYNF,20141121,4.2,4.35,4.15,4.2,652856
SMARTLINK,20141121,77.1,78.5,75.25,76.6,34979
SMLISUZU,20141121,930,930,895,900.45,32157
SMPL,20141121,3.95,4.1,3.95,4.1,138724
SMSPHARMA,20141121,437.1,446.25,425,431.3,5801
SNOWMAN,20141121,120.45,120.75,112.5,113.9,1976803
SOBHA,20141121,468.7,480.4,465.7,470.5,100943
SOLARINDS,20141121,2623.5,2669.9,2611.85,2649.6,315
SOMANYCERA,20141121,314.75,317.5,308.5,310.5,9321
SOMATEX,20141121,3.7,4.05,3.5,3.8,1361
SONASTEER,20141121,55.5,56,53.1,53.55,236604
SONATSOFTW,20141121,142,144.65,140,141,143390
SOTL,20141121,706.45,727,706.35,715.1,4257
SOUISPAT,20141121,0.4,0.45,0.4,0.4,7959267
SOUTHBANK,20141121,27.3,28.55,26.9,27.9,9903029
SPARC,20141121,187,189.75,185.7,186.8,247014
SPECIALITY,20141121,185.85,187.95,183,183.2,18749
SPENTEX,20141121,5,5,4.5,4.8,15499
SPIC,20141121,24.85,25.3,24.4,24.5,454657
SPICEMOBI,20141121,25.05,26.5,24.7,25.8,19202
SPLIL,20141121,10.2,10.4,9.4,10.35,4518
SPMLINFRA,20141121,75.3,80.2,75.3,76.65,1055
SPYL,20141121,1.6,1.65,1.5,1.55,52079
SQSBFSI,20141121,628.8,644.4,601,612.5,29035
SREEL,20141121,258,261,256.7,258.5,4504
SREINFRA,20141121,43.2,44.1,42.7,42.9,336921
SRF,20141121,915.15,927,890.2,898.25,678007
SRGINFOTEC,20141121,0.3,0.4,0.3,0.3,1121
SRHHYPOLTD,20141121,50,52.8,49.15,50.5,1391
SRSLTD,20141121,26.2,27.1,26.2,26.45,143703
SRTRANSFIN,20141121,1055,1067.55,1046.2,1059.15,357048
SSLT,20141121,235.8,239.4,233.05,237.6,2873728
SSWL,20141121,280.6,301.5,280.1,292.75,6652
STAR,20141121,742,752,735.35,749.25,214799
STARPAPER,20141121,22.6,22.6,19.55,19.95,244231
STCINDIA,20141121,196.5,213.5,196.5,207,406648
STEL,20141121,31.35,31.35,29.05,30,3014
STERLINBIO,20141121,7.95,7.95,7.7,7.7,88833
STERTOOLS,20141121,379.95,380,358,362.6,1308
STINDIA,20141121,7.05,7.05,7.05,7.05,600
STOREONE,20141121,43,43,40.7,40.9,6745
STRTECH,20141121,73.6,76.15,73,73.25,744580
STYABS,20141121,667,672,655.15,657.6,33542
SUBEX,20141121,14,14.1,12.95,13.05,1593544
SUBROS,20141121,76.3,77.5,72.1,72.9,90129
SUDAR,20141121,47.85,47.85,44.55,45.15,93487
SUDARSCHEM,20141121,104,110.85,103,103.65,137711
SUJANATWR,20141121,15.8,17.15,15.55,17.15,161675
SUJANAUNI,20141121,2.5,2.6,2.3,2.4,651967
SUMEETINDS,20141121,14.6,14.6,14.35,14.5,10337
SUMMITSEC,20141121,284.85,284.85,274,274.5,1984
SUNCLAYLTD,20141121,1633.15,1643,1576.25,1600.85,1964
SUNDARAM,20141121,2,2,2,2,21100
SUNDARMFIN,20141121,1250.05,1262.85,1230,1237.8,58056
SUNDRMBRAK,20141121,334,359.9,320,350.35,41980
SUNDRMFAST,20141121,202.95,203.4,195.1,196.1,223914
SUNFLAG,20141121,27.95,27.95,27.05,27.55,20161
SUNILHITEC,20141121,164.15,173.7,164.15,167.05,54673
SUNPHARMA,20141121,846.25,857,839,841,1813772
SUNTECK,20141121,299.9,304.3,298.35,302.05,101488
SUNTV,20141121,310,323.4,308.25,318.25,577212
SUPER,20141121,300,300,300,300,200
SUPERHOUSE,20141121,244.25,246,236,238.85,11559
SUPERSPIN,20141121,6.65,7,6.65,6.7,9585
SUPPETRO,20141121,75,75.95,74.75,74.85,24161
SUPRAJIT,20141121,118.95,124.7,118.95,120.4,30130
SUPREMEIND,20141121,621,622.75,607.3,618.1,45081
SUPREMEINF,20141121,265,275.5,255,258.65,30179
SUPREMETEX,20141121,21.05,21.65,21.05,21.05,71343
SURANACORP,20141121,15.9,15.9,15,15,1054
SURANASOL,20141121,96,96,89.3,89.85,71516
SURANAT&P,20141121,39.7,39.7,36,37.3,10198
SURYAJYOTI,20141121,10,10.1,9.45,10.05,6698
SURYALAXMI,20141121,107.55,109.95,106.7,107.3,6109
SURYAROSNI,20141121,91.35,94.8,91.35,92.8,73019
SUTLEJTEX,20141121,336.65,347.95,336.65,342.5,3133
SUVEN,20141121,205.5,209,202.95,203.95,517549
SUZLON,20141121,14.2,14.8,14.1,14.2,9317111
SWANENERGY,20141121,55.1,57.9,55,55.05,429121
SWARAJENG,20141121,949.95,959.8,940.65,949.25,1941
SWELECTES,20141121,444.85,454.85,431.5,434.95,6832
SYMPHONY,20141121,2067.2,2109.95,2011.1,2069.1,8963
SYNCOM,20141121,7.45,7.55,7.3,7.35,102992
SYNDIBANK,20141121,127.1,130.9,127.1,127.7,2463703
TAINWALCHM,20141121,30.25,32.5,30.2,31.55,12061
TAJGVK,20141121,95,95,93,93.8,9312
TAKE,20141121,39.9,41.35,39.4,40.85,77378
TALBROAUTO,20141121,119.45,123.8,117.8,119.25,123941
TALWALKARS,20141121,240.2,247.25,232.6,233.8,245867
TANFACIND,20141121,14.7,15.6,14.7,15.6,169
TANLA,20141121,15.5,16.15,15.4,15.55,214617
TANTIACONS,20141121,23,23,20.45,22,9014
TARAJEWELS,20141121,88.1,89.45,88,88.3,5650
TARAPUR,20141121,7.65,7.95,7.15,7.5,9971
TARMAT,20141121,27.1,31.35,27,29.6,3952
TATACHEM,20141121,427.2,432,423.5,425.95,424624
TATACOFFEE,20141121,980,983.35,956.95,962.9,90383
TATACOMM,20141121,430.2,439.9,430.2,434.6,507481
TATAELXSI,20141121,610.15,612.4,604.5,608.05,129459
TATAGLOBAL,20141121,157.2,158.9,156.1,156.75,1541039
TATAINVEST,20141121,600,603,587.2,590.8,54913
TATAMETALI,20141121,154,157,152.1,153.45,267176
TATAMOTORS,20141121,528.55,539.4,527.2,531,3976809
TATAMTRDVR,20141121,329.2,339,329.2,331.45,2037839
TATAPOWER,20141121,89.15,90,87.65,88.1,2524562
TATASPONGE,20141121,707.9,715.7,685.1,688.8,328284
TATASTEEL,20141121,467,472.5,460.1,462.9,3989664
TBZ,20141121,150.5,154.45,149.25,150.9,31314
TCI,20141121,262,268,251.55,253.2,152447
TCIDEVELOP,20141121,277,299,277,288.2,419
TCIFINANCE,20141121,48.1,51.2,48.1,49.75,33133
TCS,20141121,2608,2640,2586.65,2622.15,1000797
TDPOWERSYS,20141121,428,437.4,421,425.05,9584
TECHIN,20141121,7.15,7.15,6.6,6.9,6938
TECHM,20141121,2730,2734,2662.05,2676.35,820001
TECHNO,20141121,316,355,316,348.15,345130
TECHNOFAB,20141121,131,134,131,133.3,7667
TECPRO,20141121,16.15,16.15,16.15,16.15,19586
TEXINFRA,20141121,46.75,47.8,45.8,47.35,399047
TEXMOPIPES,20141121,18,18.3,17.25,17.35,264445
TEXRAIL,20141121,116.8,127.4,116.8,122.15,4705859
TFCILTD,20141121,59.1,64.8,59.1,60.95,1781532
TFL,20141121,6.35,7.25,6.35,7.25,1790
TGBHOTELS,20141121,55.3,55.3,54.5,54.6,3249
THANGAMAYL,20141121,194,194,176,184.6,3728
THEBYKE,20141121,158.55,160.45,158.45,159.35,135880
THEMISMED,20141121,158,160,152,159.55,4015
THERMAX,20141121,1043,1066.65,1035.4,1059.9,21849
THIRUSUGAR,20141121,44.95,45.75,43.3,43.7,2992
THOMASCOOK,20141121,187.05,189.8,181.45,183.5,349716
TI,20141121,29,29.25,26.8,27,1409628
TIDEWATER,20141121,16700,16700,16309.95,16377.95,471
TIIL,20141121,187.2,190,184,188.35,15824
TIJARIA,20141121,3.3,3.3,3.3,3.3,1400
TIL,20141121,405,419,405,409.65,11716
TIMBOR,20141121,6.7,6.9,6.55,6.8,8547
TIMESGTY,20141121,29.3,30,29.3,30,190
TIMETECHNO,20141121,52.7,53.6,51.1,51.7,1292966
TIMKEN,20141121,492,507.6,487.5,492.9,1527025
TINPLATE,20141121,70.25,74.7,70.25,74.35,628744
TIPSINDLTD,20141121,74,74,70.45,72.35,37377
TIRUMALCHM,20141121,105.5,106.4,101.25,102.7,16315
TITAN,20141121,362.5,369.2,361.45,367.35,684300
TNPETRO,20141121,12.75,12.9,11.9,12.2,46527
TNPL,20141121,138.05,141.45,138.05,139.45,64585
TODAYS,20141121,2.5,2.85,2.5,2.8,1039
TOKYOPLAST,20141121,40.5,41.75,38.55,38.75,8292
TORNTPHARM,20141121,1023.95,1028.75,998.1,1004.4,88091
TORNTPOWER,20141121,158,161.3,156,156.55,274555
TREEHOUSE,20141121,436.05,437.75,428,429.35,68367
TRENT,20141121,1540,1574.85,1509.9,1514.25,18431
TRF,20141121,408,415.5,396.5,399,77682
TRICOM,20141121,1.4,1.5,1.4,1.5,11885
TRIDENT,20141121,29.95,30.45,29.2,29.55,318517
TRIGYN,20141121,45.8,45.8,43.5,43.9,34884
TRIL,20141121,192.9,193,178.25,179.5,5601
TRITURBINE,20141121,105.5,108.75,103.1,104.2,79142
TRIVENI,20141121,27.85,27.85,26.6,26.7,243180
TTKHEALTH,20141121,808.1,819.4,780.05,786.5,10611
TTKPRESTIG,20141121,3725,3769.25,3715,3738.4,4201
TTL,20141121,45.9,46.8,44.5,45.4,34318
TTML,20141121,9.05,9.1,8.9,9,1417301
TUBEINVEST,20141121,330,342,330,334.95,241361
TULSI,20141121,5.1,5.65,4.9,5.65,128723
TV18BRDCST,20141121,29.4,32.2,29.4,31.15,25478827
TVSELECT,20141121,43.2,44.4,42.3,43,26197
TVSMOTOR,20141121,234,237.55,230.3,232.45,1393645
TVSSRICHAK,20141121,1639.75,1729.45,1625.05,1659.95,18211
TVTODAY,20141121,192.65,200.7,191.8,192.75,586691
TWILITAKA,20141121,4.15,4.5,4.15,4.2,7050
TWL,20141121,300,345.5,300,330.75,1473283
UBHOLDINGS,20141121,24.3,24.45,23.4,23.5,239810
UBL,20141121,773,782.7,755.15,775.4,325735
UCALFUEL,20141121,151.9,152.05,139.65,140.95,340663
UCOBANK,20141121,83.45,86.6,83.45,85.7,2395938
UFLEX,20141121,160.9,163.8,160.1,161.15,155735
UGARSUGAR,20141121,10.3,10.55,10.1,10.15,6415
UJAAS,20141121,18.7,19.5,18.7,19,366068
ULTRACEMCO,20141121,2471,2510.4,2467,2490.7,345086
UMESLTD,20141121,4.2,4.25,4.2,4.25,2900
UNICHEMLAB,20141121,233.2,241,231.55,232.75,66565
UNIENTER,20141121,29.05,29.9,28.5,28.6,4320
UNIONBANK,20141121,210.05,216.5,210.05,211.55,3628066
UNIPLY,20141121,8,8,7.85,7.85,3056
UNITECH,20141121,19,19.9,19,19.3,44262914
UNITEDBNK,20141121,42.25,44.2,42.25,42.8,523236
UNITEDTEA,20141121,217.55,224,217.5,218.15,217
UNITY,20141121,23.3,23.6,22.9,23,55607
UNIVCABLES,20141121,50,52,50,50.25,1205
UPERGANGES,20141121,43,45,42.1,43.1,1224
UPL,20141121,354.9,358,346.6,350.2,1355465
USHAMART,20141121,29.55,29.95,28.8,28.95,76029
USHERAGRO,20141121,58.05,58.25,54.25,55.15,179318
UTTAMSTL,20141121,69.05,70.5,69,69.15,43879
UTTAMSUGAR,20141121,18.5,19.2,17.5,18.45,3325
UTTAMVALUE,20141121,7.05,7.2,6.95,7.05,124186
V2RETAIL,20141121,47.5,48.15,44.1,46.25,115424
VADILALIND,20141121,270,314,269.3,289.7,636056
VAIBHAVGBL,20141121,560,628,535,601.2,315425
VAKRANGEE,20141121,132.5,134.55,131.15,133.7,278417
VALECHAENG,20141121,61.1,62.75,60.5,60.95,12618
VALUEIND,20141121,12.4,12.4,12,12.1,6510
VARDHACRLC,20141121,25.6,26.5,25.05,25.35,81564
VARDMNPOLY,20141121,48.9,50.5,48.9,49.3,5204
VARUNSHIP,20141121,7.35,7.35,7.15,7.2,79255
VASCONEQ,20141121,28.8,28.8,23,23.95,69799
VASWANI,20141121,3.05,3.6,3.05,3.6,1600
VENKEYS,20141121,454,459.4,450,452.8,15261
VENUSREM,20141121,237.6,244.9,237.6,240.45,65891
VESUVIUS,20141121,695.05,702,683,690.4,1870
VGUARD,20141121,993.05,1035,982.05,1013.1,69992
VHL,20141121,705,715.1,700.15,708.05,108
VICEROY,20141121,19.8,20.3,19.35,19.45,106049
VIDEOIND,20141121,163.8,164.8,162.7,163.4,70604
VIJAYABANK,20141121,50,51.25,49.95,51,689087
VIJSHAN,20141121,12.7,12.95,12.7,12.7,19340
VIKASGLOB,20141121,7.25,7.45,6.55,7,144394
VIMALOIL,20141121,213.5,213.5,209,210.05,30233
VIMTALABS,20141121,87.4,87.85,85.1,85.95,31477
VINATIORGA,20141121,423,425,414,421.05,28618
VINDHYATEL,20141121,497.05,508.75,490,500.45,3349
VINYLINDIA,20141121,66,69.2,65.8,68.15,76046
VIPIND,20141121,103.05,106.4,103.05,104.3,589904
VIPUL,20141121,38.85,39.25,38.1,39.1,52206
VISAKAIND,20141121,128.35,128.9,124.6,125.85,42482
VISASTEEL,20141121,23.6,23.6,20.45,20.95,139561
VISESHINFO,20141121,0.1,0.15,0.1,0.15,5449336
VIVIDHA,20141121,709,709,690,690.1,11817
VIVIMEDLAB,20141121,371.8,385,364.95,382,17596
VKSPL,20141121,0.25,0.3,0.25,0.25,1520466
VLSFINANCE,20141121,27.5,28.45,26.9,27.5,14784
VMART,20141121,541.7,548.95,533.9,535.2,17297
VOLTAMP,20141121,690.05,694.8,687.15,689.05,4012
VOLTAS,20141121,265.3,280.4,264.5,276.9,5603848
VSSL,20141121,32.7,33,32.7,32.8,158
VSTIND,20141121,1883.95,1895,1855,1888.95,1884
VSTTILLERS,20141121,1449.95,1458.5,1442.6,1450.9,1841
VTL,20141121,426.55,426.7,418.1,421.55,46554
VTMLTD,20141121,24.75,25.9,24.7,25.2,23807
VTXIND,20141121,3.85,3.85,3.85,3.85,500
WABAG,20141121,1525,1610,1525,1601.2,27981
WABCOINDIA,20141121,4393.2,4440,4300,4318.55,4611
WALCHANNAG,20141121,137,141.9,135.55,141.9,102606
WANBURY,20141121,45.25,46.95,45.2,46.1,5078
WEBELSOLAR,20141121,17.75,17.75,16.2,17,17076
WEIZFOREX,20141121,243.5,267,236.25,261.55,11896
WEIZMANIND,20141121,11,13.8,10.5,13.8,67646
WELCORP,20141121,77.15,77.15,75.2,75.85,118252
WELENTRP,20141121,340,340.75,328.1,339.5,18118
WELINV,20141121,37.7,37.7,35,35.5,3826
WELPROJ,20141121,30.55,32,30.45,30.45,35623
WELSPUNIND,20141121,364,383,361.1,373.55,52930
WENDT,20141121,1965,1980,1890,1899,482
WHEELS,20141121,993.95,1003.95,975.05,978.65,6970
WHIRLPOOL,20141121,625,639.95,620,626.1,159744
WILLAMAGOR,20141121,59,71.45,58.4,69.9,114782
WINDMACHIN,20141121,30.4,30.4,29.2,29.45,20109
WINSOME,20141121,2,2,1.85,1.9,32994
WINSOMEDJ,20141121,1.45,1.5,1.35,1.4,80383
WIPRO,20141121,573,576.65,567.15,572.1,1844516
WOCKPHARMA,20141121,826.35,836,815.1,817.9,624539
WONDERLA,20141121,301.8,308,301.5,302.6,95760
WSI,20141121,23.5,24.9,21.65,21.95,17349
WSTCSTPAPR,20141121,62.5,63.8,61.35,61.9,114403
WYETH,20141121,1138.95,1142,1128.35,1131.65,3005
XCHANGING,20141121,43,43,40,40.65,6993
XLENERGY,20141121,3,3.3,3,3.15,4615
XPROINDIA,20141121,38.2,38.5,37.8,38.3,4629
YESBANK,20141121,692,705.5,688,703,4923702
ZANDUREALT,20141121,2102.5,2147,2090,2099.5,6148
ZEEL,20141121,375,381.75,371.25,375.1,3645597
ZEELEARN,20141121,34.4,34.9,33.6,34.65,109896
ZEEMEDIA,20141121,22.4,23.6,22.4,22.75,1953471
ZENITHBIR,20141121,1.1,1.15,1.05,1.05,41914
ZENITHCOMP,20141121,4.5,4.55,4.5,4.55,145
ZENSARTECH,20141121,601.35,614.05,600,603.95,14754
ZICOM,20141121,156.5,167.5,156.5,161.95,529249
ZODIACLOTH,20141121,393.95,399,380,389.5,1113
ZODJRDMKJ,20141121,32.85,32.85,32.85,32.85,202
ZUARI,20141121,279.15,292.45,275.5,283.95,71823
ZUARIGLOB,20141121,99.5,99.85,97.2,98.05,11395
ZYDUSWELL,20141121,666.45,696,662.5,685.2,34999
ZYLOG,20141121,7.9,7.9,7.45,7.55,253528
NSENIFTY,20141121,8408.20,8489.80,8398.60,8477.35,137015453,0
NIFTYJUNIOR,20141121,18538.65,18635.70,18461.85,18509.65,79265600,0
BANKNIFTY,20141121,17767.75,18139.95,17716.65,18056.30,56331995,0
NSE100,20141121,8386.65,8455.25,8377.80,8443.00,216281053,0
NSEMIDCAP,20141121,12269.00,12333.15,12245.55,12253.95,229652766,0
NSEIT,20141121,11637.70,11643.70,11544.35,11596.95,10600459,0
NSE500,20141121,6813.05,6864.45,6808.85,6847.30,644538292,0
NSEDEFTY,20141121,-,-,-,4749.20,-,0
MIDCAP50,20141121,3364.10,3396.20,3359.70,3362.70,162791442,0
VIX,20141121,14.17,15.15,11.05,13.85,0,0