You are on page 1of 25

20MICRONS,20160401,27.95,29.15,27.5,28.

5,32780,0
3IINFOTECH,20160401,4.2,4.55,4.1,4.4,1719404,0
3MINDIA,20160401,10655.05,10880,10655.05,10826.05,100,0
8KMILES,20160401,1998.25,2029,1951,2014.25,22146,0
A2ZINFRA,20160401,19.85,21.2,19.85,20.85,193654,0
AARTIDRUGS,20160401,448.35,464.9,448.35,461.95,5129,0
AARTIIND,20160401,519.95,527,519,524.2,11297,0
AARVEEDEN,20160401,54.7,54.7,52.6,52.9,455,0
ABAN,20160401,175.6,180.9,175.4,179.05,773394,0
ABB,20160401,1275,1315.4,1264.85,1294.95,139796,0
ABBOTINDIA,20160401,4705.2,4741.95,4600.4,4670.75,1390,0
ABFRL,20160401,138.9,142.35,137.5,140.6,377210,0
ABGSHIP,20160401,47.9,50.75,46.55,50.05,1287091,0
ABIRLANUVO,20160401,826.3,839,823.3,831.25,106251,0
ACC,20160401,1371.25,1417,1371.25,1413.8,353030,0
ACCELYA,20160401,879,896,862,886.1,2090,0
ACE,20160401,38.15,39.95,38.15,39.15,117333,0
ACROPETAL,20160401,2.75,2.75,2.7,2.75,2751,0
ADANIENT,20160401,73.55,77.7,72.8,76.1,4136685,0
ADANIPORTS,20160401,248,248,239.5,242.9,1772898,0
ADANIPOWER,20160401,33.95,35.1,33.6,34.8,7229127,0
ADANITRANS,20160401,34.05,36.5,33.75,35.05,1170422,0
ADFFOODS,20160401,84.55,85.6,83.5,83.95,17913,0
ADHUNIK,20160401,11.3,11.35,11.15,11.2,19488,0
ADI,20160401,262,262.6,255,259.95,3685,0
ADLABS,20160401,86,89.85,85.7,87.8,28603,0
ADORWELD,20160401,283.1,291.75,278.5,284.25,2041,0
ADSL,20160401,40,40.65,39.3,39.55,79095,0
ADVANIHOTR,20160401,47.2,48,47.2,47.2,3415,0
ADVANTA,20160401,486.05,498,472,475.3,7456,0
AEGISCHEM,20160401,98.9,100.5,98,98.9,100154,0
AFL,20160401,49.6,52,49.25,51.6,13740,0
AGARIND,20160401,127,132,126.05,130.25,3205,0
AGCNET,20160401,66,67.9,65.55,65.85,2724,0
AGRITECH,20160401,8.05,8.2,7.2,7.45,2303,0
AGRODUTCH,20160401,2.9,2.95,2.7,2.95,13895,0
AHLEAST,20160401,160,163,145.5,148,256,0
AHLUCONT,20160401,299.4,299.5,291.1,293.9,16544,0
AHLWEST,20160401,112.1,121,112.05,117.35,28,0
AIAENG,20160401,938,977.95,936.9,960.45,77812,0
AICHAMP,20160401,26,26,26,26,1,0
AIFL,20160401,256,271.25,253,269.3,61518,0
AIL,20160401,603.95,615,602.95,613.8,6779,0
AJANTPHARM,20160401,1412,1417.45,1384,1393.05,99562,0
AJMERA,20160401,137.5,146,134.55,141.85,98138,0
AKSHOPTFBR,20160401,13.1,13.4,13,13.3,431438,0
AKZOINDIA,20160401,1352.1,1370,1351.95,1363.25,1639,0
ALANKIT,20160401,101.1,102.4,100.5,102.1,565274,0
ALBK,20160401,54.7,58.2,54.05,57.75,3054608,0
ALCHEM,20160401,20,20.5,19.7,19.9,2409,0
ALEMBICLTD,20160401,35.4,36.6,35.15,35.9,116188,0
ALICON,20160401,277,292,276.2,292,1664,0
ALKALI,20160401,41.5,42.9,40.6,41.25,984,0
ALKEM,20160401,1282,1335,1270,1327.55,288351,0
ALKYLAMINE,20160401,316.9,316.9,310,310.4,270,0
ALLCARGO,20160401,154.8,154.8,151.45,151.8,66126,0
ALLSEC,20160401,117,125.15,112,125,42845,0
ALMONDZ,20160401,9.95,9.95,9.4,9.4,2359,0
ALOKTEXT,20160401,4.5,4.75,4.45,4.65,4709290,0
ALPA,20160401,38,38,36.75,37.8,18150,0

ALPHAGEO,20160401,518,518,503,509.2,14434,0
ALPSINDUS,20160401,4.4,4.9,4.4,4.85,50163,0
ALSTOMT&D,20160401,438,459.9,433.05,438,92975,0
AMARAJABAT,20160401,880,894,880,887.05,95350,0
AMBIKCO,20160401,818.95,819,797.95,816.75,1931,0
AMBUJACEM,20160401,231.9,236.4,229.15,235.35,1438907,0
AMDIND,20160401,32.9,32.9,29.6,30.1,27871,0
AMRUTANJAN,20160401,419,426.3,414,421.55,6939,0
AMTEKAUTO,20160401,30.4,31.3,30.1,30.85,1208518,0
AMTL,20160401,25.5,27.5,25.5,26.4,4935,0
ANANTRAJ,20160401,33,34.3,32.75,34.1,570020,0
ANDHRABANK,20160401,52.15,55.8,52.1,55.45,3853783,0
ANDHRACEMT,20160401,8.2,8.45,7.8,8,359713,0
ANDHRSUGAR,20160401,138.25,146.8,137.3,142.95,173950,0
ANGIND,20160401,34.9,36.9,34.85,35.8,115218,0
ANIKINDS,20160401,33.5,33.5,30.7,32,1030,0
ANKITMETAL,20160401,1.7,1.7,1.55,1.6,42738,0
ANSALAPI,20160401,17.6,18.55,17.3,18.35,167537,0
ANSALHSG,20160401,20.2,20.85,20.05,20.55,16777,0
ANTGRAPHIC,20160401,0.7,0.7,0.7,0.7,27400,0
APARINDS,20160401,465.1,472.5,456.05,458.7,12148,0
APCOTEXIND,20160401,214.05,218,214.05,217.7,1308,0
APLAPOLLO,20160401,675,693.7,674,686,7990,0
APLLTD,20160401,605,605,590.25,592.65,51350,0
APOLLOHOSP,20160401,1337,1353,1324,1348.95,192858,0
APOLLOTYRE,20160401,174.3,176.4,173.1,174.4,1024764,0
APTECHT,20160401,57.55,60.2,57.55,59.05,145137,0
ARCHIDPLY,20160401,46.45,47.5,45.4,46.6,11672,0
ARCHIES,20160401,20.35,21.45,20.3,21.1,61652,0
ARCOTECH,20160401,399.05,401.95,386.8,394.55,231785,0
ARIES,20160401,89,92.7,88.05,90.95,15680,0
ARIHANT,20160401,38.5,40.1,38.5,40.1,510,0
AROGRANITE,20160401,42.75,42.8,41.35,42,5192,0
ARROWCOAT,20160401,544.6,575,540,555.4,11775,0
ARROWTEX,20160401,32.8,35.5,32.8,35.05,52057,0
ARSHIYA,20160401,29.4,33.85,28.7,31.75,514600,0
ARSSINFRA,20160401,33.65,34.5,33.2,34.25,406042,0
ARVIND,20160401,273,279.6,270.65,273.1,1624375,0
ARVINFRA,20160401,87.55,87.55,82.5,83,19005,0
ASAHIINDIA,20160401,151.05,153.7,151,152.05,34870,0
ASAHISONG,20160401,134.55,134.55,131.4,131.95,838,0
ASHAPURMIN,20160401,76.8,78,75.5,76.95,141911,0
ASHIANA,20160401,131.05,138,127.05,136.7,36304,0
ASHIMASYN,20160401,10.75,11.2,10.75,11.2,27575,0
ASHOKA,20160401,171.05,173.5,169.45,171.1,42983,0
ASHOKLEY,20160401,108.4,110.85,107.8,110.25,11800622,0
ASIANHOTNR,20160401,110.15,110.5,110.15,110.5,22,0
ASIANPAINT,20160401,871,883.95,865,870,853331,0
ASIANTILES,20160401,149.3,157,149.05,151.9,25892,0
ASSAMCO,20160401,5,5.85,5,5.65,1821921,0
ASTEC,20160401,195.25,205,195.25,201.5,18912,0
ASTRAL,20160401,410.9,415,400.55,407.85,25257,0
ASTRAMICRO,20160401,105.85,111.45,105.7,110.85,561023,0
ASTRAZEN,20160401,1161.65,1175,1151.1,1162.25,4306,0
ATFL,20160401,465.05,470,461,464.5,2122,0
ATLANTA,20160401,30.65,32,30.6,31.75,18319,0
ATLASCYCLE,20160401,188.95,194.7,185.55,191.45,18935,0
ATNINTER,20160401,0.4,0.45,0.4,0.45,39159,0
ATUL,20160401,1530,1545,1505,1519.95,15351,0
ATULAUTO,20160401,518.35,523.95,515.1,519.35,63986,0

AURIONPRO,20160401,126.5,133,126.5,131.35,8583,0
AUROPHARMA,20160401,731.8,747.6,720,729.9,2673545,0
AUSTRAL,20160401,0.35,0.35,0.3,0.3,67281,0
AUTOAXLES,20160401,590,590,561.6,577.5,3501,0
AUTOIND,20160401,37.25,38.6,37.1,38,11138,0
AUTOLITIND,20160401,45,51,45,47.1,14979,0
AVANTIFEED,20160401,392.5,403.85,392.5,400.55,16086,0
AVTNPL,20160401,28.35,28.35,27.55,28.15,62772,0
AXISBANK,20160401,440.9,452,440.05,449.9,8827751,0
AXISCADES,20160401,286.2,294.5,283.8,288.05,219202,0
AXISGOLD,20160401,2603,2603,2582,2584.15,12,0
AYMSYNTEX,20160401,96,103,96,101.85,31204,0
BAFNAPHARM,20160401,29.05,30.75,29.05,30.25,24697,0
BAGFILMS,20160401,4.2,4.5,3.7,4.3,231653,0
BAJAJ-AUTO,20160401,2410,2427.4,2378,2419.85,238387,0
BAJAJCORP,20160401,381.2,393.4,381,384.1,53601,0
BAJAJELEC,20160401,190.25,199.8,185.1,198.8,449811,0
BAJAJFINSV,20160401,1712,1764.95,1712,1746.75,140548,0
BAJAJHIND,20160401,20,20.8,19.85,20.6,5284159,0
BAJAJHLDNG,20160401,1468.55,1538.7,1420,1482.35,20909,0
BAJFINANCE,20160401,6939,7030.95,6800.05,6877.5,66458,0
BALAJITELE,20160401,110,111.9,108.8,110.65,64073,0
BALAMINES,20160401,175.65,179.8,174,177.3,28424,0
BALKRISIND,20160401,631.95,637.55,622.6,632.2,4392,0
BALLARPUR,20160401,13.55,14.05,13.55,13.7,472712,0
BALMLAWRIE,20160401,562.15,577.85,562.15,569.7,5412,0
BALPHARMA,20160401,101.95,107.5,101.95,105.1,228731,0
BALRAMCHIN,20160401,108,112.2,107.55,109.35,4805008,0
BANARBEADS,20160401,46.95,46.95,45.2,46,58,0
BANARISUG,20160401,1400,1535,1400,1510.9,5615,0
BANCOINDIA,20160401,110,116.5,109.5,115.25,58037,0
BANG,20160401,14.25,14.25,14.25,14.25,150,0
BANKBARODA,20160401,145.7,153.5,145.35,152.8,12808561,0
BANKBEES,20160401,1624,1630,1608.6,1626.36,55637,0
BANKINDIA,20160401,96.8,101,96.3,100.5,5687608,0
BANSWRAS,20160401,90,90.5,89,89.5,2796,0
BARTRONICS,20160401,8.85,8.95,8.7,8.85,13554,0
BASF,20160401,879,879,856,859.45,10613,0
BASML,20160401,198.95,201,198.2,200.65,445,0
BATAINDIA,20160401,507.5,515,502.4,504.55,495448,0
BAYERCROP,20160401,3700,3795,3700,3784.1,1130,0
BBL,20160401,878.25,927.95,870.15,922.8,72353,0
BBTC,20160401,366,382.3,364.2,376.1,34033,0
BEARDSELL,20160401,95,105,95,102,98,0
BEDMUTHA,20160401,11.5,11.5,11.5,11.5,410,0
BEL,20160401,1208,1218.95,1191.55,1199.1,219713,0
BEML,20160401,1035,1049.95,1024.95,1028.45,190309,0
BEPL,20160401,17.85,18.9,17.85,18.7,56219,0
BERGEPAINT,20160401,245,245.05,242,244.45,60455,0
BFINVEST,20160401,121.4,124.9,120.9,121.95,60672,0
BFUTILITIE,20160401,564.7,572.85,560.9,568.15,482602,0
BGLOBAL,20160401,5.1,5.3,4.85,5.25,5754,0
BGRENERGY,20160401,106.7,108.65,105.75,106.9,104555,0
BHAGERIA,20160401,143,147,140,142.8,7694,0
BHAGYNAGAR,20160401,16.5,17.35,16.25,16.65,9698,0
BHARATFORG,20160401,877,883,858.65,862.7,561510,0
BHARATGEAR,20160401,65.9,67.8,64,66.8,3952,0
BHARATIDIL,20160401,18.8,19.45,18.8,19.05,6689,0
BHARATRAS,20160401,905,908,880.1,881.55,115,0
BHARATWIRE,20160401,47.25,47.25,44.9,45.55,4470641,0

BHARTIARTL,20160401,350.2,350.2,332.2,335.45,4071134,0
BHEL,20160401,113.8,120.7,113.35,116.45,19232274,0
BHUSANSTL,20160401,36,36.85,35.55,36.2,118035,0
BIL,20160401,457,475,448.1,457.55,736,0
BILENERGY,20160401,1,1,1,1,20,0
BILPOWER,20160401,0.85,0.85,0.85,0.85,20001,0
BINANIIND,20160401,62,66.9,62,64.45,46359,0
BINDALAGRO,20160401,21.1,23.5,21,23.5,1193814,0
BIOCON,20160401,483.75,493.35,482.15,490.9,260881,0
BIRLACORPN,20160401,370,380,369.65,373.95,1858,0
BIRLACOT,20160401,0.05,0.05,0.05,0.05,68082,0
BIRLAERIC,20160401,30.4,32.8,30.4,32.8,26457,0
BIRLAMONEY,20160401,20.8,21.5,20.35,21,30023,0
BLBLIMITED,20160401,3.3,3.5,3.3,3.5,1005,0
BLISSGVS,20160401,127,134.45,126.65,132.55,233207,0
BLKASHYAP,20160401,13.5,15.1,13.5,14.55,191526,0
BLUEBLENDS,20160401,73.25,84,73.25,82.75,52744,0
BLUECHIP,20160401,0.55,0.55,0.55,0.55,100,0
BLUEDART,20160401,6050,6190,6035.6,6133.85,3033,0
BLUESTARCO,20160401,396.55,411.9,391.25,396.1,111849,0
BLUESTINFO,20160401,235.95,249.5,235.5,238.95,21280,0
BODALCHEM,20160401,73.4,74.3,72.15,73.35,423322,0
BOMDYEING,20160401,47.6,48.95,47,48.55,470112,0
BOSCHLTD,20160401,20825,20825,19723.95,19888.55,34323,0
BPCL,20160401,900,900,885.2,887.25,949165,0
BPL,20160401,26,27.3,25.8,27.05,54205,0
BRFL,20160401,146,146,139.35,139.8,26629,0
BRIGADE,20160401,147.8,147.8,142,143.15,26800,0
BRITANNIA,20160401,2661.5,2717.9,2661.5,2679.05,176535,0
BROOKS,20160401,87.9,87.95,86,86.45,42841,0
BSELINFRA,20160401,3.35,3.65,3.3,3.6,77699,0
BSL,20160401,66.85,66.85,63.6,65.25,19162,0
BSLGOLDETF,20160401,2766.4,2790,2636.35,2641.05,17,0
BSLIMITED,20160401,13.6,13.75,13.2,13.7,95293,0
BURNPUR,20160401,9.55,10.05,9.4,9.85,220097,0
BUTTERFLY,20160401,165.2,170,162.35,169.6,9205,0
BVCL,20160401,15.35,16.25,15.2,15.85,632,0
BYKE,20160401,155.65,156.1,153.35,154.7,118139,0
CADILAHC,20160401,316.5,325.7,313.15,320.85,979329,0
CAIRN,20160401,154.5,155,151.1,153.25,2876698,0
CAMLINFINE,20160401,88.4,91.2,87.3,90.75,65352,0
CANBK,20160401,189,199.8,187.7,198.65,4147881,0
CANDC,20160401,10.25,10.3,10,10.2,6711,0
CANFINHOME,20160401,1158,1190,1146,1184.75,23935,0
CANTABIL,20160401,67,69.9,66.2,68.15,2062,0
CAPF,20160401,426.25,447.7,426.25,428.35,114761,0
CAPLIPOINT,20160401,1009,1095.2,1009,1085.2,17766,0
CARBORUNIV,20160401,178,178.6,167.7,171.25,57390,0
CAREERP,20160401,110.2,113.5,110,112.25,25184,0
CARERATING,20160401,945,975,940,968.3,23252,0
CASTEXTECH,20160401,5.35,5.5,5.2,5.5,2233323,0
CASTROLIND,20160401,374.9,381.4,373.6,376.7,254475,0
CCCL,20160401,4.2,4.75,4.15,4.4,126534,0
CCHHL,20160401,10.85,11.35,10.55,11.25,45612,0
CCL,20160401,193.95,201.75,191.7,200.8,90081,0
CEATLTD,20160401,1079.4,1081.2,1063.3,1067.9,252546,0
CEBBCO,20160401,17.45,18.7,16.6,18.25,46559,0
CELEBRITY,20160401,9.05,9.4,8.9,9.2,7745,0
CELESTIAL,20160401,22.05,24.8,22.05,24.55,15200,0
CENTENKA,20160401,172.4,177.9,172.35,175.55,11863,0

CENTEXT,20160401,1.75,1.85,1.7,1.75,30349,0
CENTRALBK,20160401,73.75,76.6,73.7,76.3,387543,0
CENTUM,20160401,523.05,557,520,553.2,6919,0
CENTURYPLY,20160401,172.8,173.1,170.05,171.85,90197,0
CENTURYTEX,20160401,530,549.85,526.4,539.65,979235,0
CERA,20160401,1809.9,1841,1809.9,1838.4,4397,0
CEREBRAINT,20160401,16.1,16.85,15.8,15.95,461964,0
CESC,20160401,471.45,477.2,466.35,473.95,214030,0
CGCL,20160401,128.05,132.45,124,130.7,6647,0
CHAMBLFERT,20160401,55.25,55.65,52.4,55.45,362774,0
CHEMFALKAL,20160401,78.45,78.45,73.2,77.9,352,0
CHENNPETRO,20160401,200,204,197.3,202.85,619821,0
CHOLAFIN,20160401,717.9,735,712.45,732.45,17612,0
CHROMATIC,20160401,4.05,4.4,4,4.05,266587,0
CIGNITITEC,20160401,420.05,424.85,412.5,421.6,10679,0
CIMMCO,20160401,71.55,73.5,71,72.55,8356,0
CINELINE,20160401,21.9,21.9,21.9,21.9,4109,0
CINEVISTA,20160401,3.3,3.3,3.3,3.3,1000,0
CIPLA,20160401,513.8,517.3,510,514.55,1239447,0
CLNINDIA,20160401,590.95,602,590.45,600.25,6275,0
COALINDIA,20160401,292,293.75,285.65,287,4021684,0
COFFEEDAY,20160401,223.25,231.15,223.25,228.6,52185,0
COLPAL,20160401,829.85,837.3,823.65,833.9,175341,0
COMPUSOFT,20160401,10.5,10.5,9.4,9.5,2008,0
CONCOR,20160401,1243,1266,1224.85,1258.4,122912,0
CONSOFINVT,20160401,59.85,60.45,57.55,59.3,26251,0
CORDSCABLE,20160401,44.4,47.7,43.6,46.75,8679,0
COROMANDEL,20160401,189.05,198.35,188.15,192.45,573749,0
CORPBANK,20160401,38.85,40.4,38.75,40.1,244715,0
COSMOFILMS,20160401,290.8,298,286.8,295.15,239592,0
COUNCODOS,20160401,4.2,4.3,3.95,4.3,20442,0
COX&KINGS,20160401,179.1,183.95,178.4,181.8,106054,0
CPSEETF,20160401,19.65,19.75,19.38,19.43,36823,0
CREATIVEYE,20160401,3.35,3.35,3.15,3.15,1665,0
CREST,20160401,38.1,42.35,38.1,40.15,336,0
CRISIL,20160401,1807,1807,1770,1779.8,9189,0
CROMPGREAV,20160401,48.7,49.65,48,48.6,3972062,0
CTE,20160401,120,120,115.55,116.35,1732,0
CUB,20160401,94.3,97.9,94.3,97.25,381892,0
CUMMINSIND,20160401,840,894.9,840,861.75,508939,0
CURATECH,20160401,4.35,4.35,4.35,4.35,185,0
CYBERMEDIA,20160401,8,8,7.25,7.3,15001,0
CYBERTECH,20160401,36.75,37.15,35.45,36.7,21593,0
CYIENT,20160401,429.95,465,429.9,455.2,220231,0
DAAWAT,20160401,224,233.2,221,229,8009,0
DABUR,20160401,248.05,251.35,247.3,250.5,682598,0
DALMIABHA,20160401,791,809,785,791.8,28111,0
DALMIASUG,20160401,100.3,113.4,100.3,109.4,1311479,0
DATAMATICS,20160401,54.35,55.45,53.55,54.1,26856,0
DBCORP,20160401,315,315,302.5,309.15,7397,0
DBREALTY,20160401,42.7,44.75,42.7,44.15,107637,0
DBSTOCKBRO,20160401,19.9,20,19.75,19.95,7154,0
DCBBANK,20160401,78.9,80.55,78.5,79.95,679129,0
DCM,20160401,79.45,81.75,78,81,24799,0
DCMSHRIRAM,20160401,138,146.75,138,142.7,96966,0
DCW,20160401,24.15,24.45,23.7,24.15,286756,0
DECCANCE,20160401,585.35,591.7,578,581.45,2743,0
DEEPAKFERT,20160401,149.5,152.4,148.3,149.75,14034,0
DEEPAKNTR,20160401,68.15,69.5,65.4,67.75,30511,0
DEEPIND,20160401,142.9,146,142,144,144615,0

DELTACORP,20160401,68,70.55,66,68.35,3633761,0
DELTAMAGNT,20160401,27.2,28.9,27.2,28.9,1100,0
DEN,20160401,85.95,103.55,85.4,99.45,584711,0
DENABANK,20160401,28.85,30,28.75,29.8,838425,0
DENORA,20160401,315,319.1,315,318.25,2932,0
DHAMPURSUG,20160401,93.05,98.2,93.05,96.45,2326957,0
DHANBANK,20160401,19.4,20.45,19.3,20.05,362619,0
DHANUKA,20160401,585.65,586.4,584.6,585.55,1188,0
DHARSUGAR,20160401,26.1,28.05,26.1,28.05,38042,0
DHFL,20160401,197.9,201.95,196.95,200,1536951,0
DHUNINV,20160401,138.5,142,138.5,142,175,0
DIAPOWER,20160401,24.7,25.45,24.45,25.15,46644,0
DICIND,20160401,563,565,550.05,557.3,1154,0
DISHMAN,20160401,337.7,341,326.75,328.9,716093,0
DISHTV,20160401,86.5,86.55,84.15,85.3,2968378,0
DIVISLAB,20160401,984.95,1011.45,977.95,1008.55,228313,0
DLF,20160401,114.5,121.35,113.2,120.9,17306758,0
DLINKINDIA,20160401,117.75,120.4,116.1,118.1,102180,0
DOLPHINOFF,20160401,82.7,85.4,82.2,83.95,33264,0
DONEAR,20160401,26.8,28.4,26.35,27.7,65374,0
DPL,20160401,74.7,76,74.7,75,15813,0
DPSCLTD,20160401,17,17,16.15,16.7,1619,0
DQE,20160401,19.9,23.9,19.9,23.8,413608,0
DREDGECORP,20160401,378.8,386.45,375,380.65,44002,0
DRREDDY,20160401,3020.2,3026.15,2965.15,2979.95,317123,0
DSKULKARNI,20160401,74.45,74.45,72.3,74.15,5132,0
DTIL,20160401,243.05,249.4,240,244.8,31673,0
DWARKESH,20160401,206,225.8,204.25,215.65,315880,0
DYNAMATECH,20160401,1717.2,1759,1689.95,1714.1,1097,0
DYNATECH,20160401,16.7,16.85,15.45,16.65,47236,0
EASTSILK,20160401,2.2,2.6,2.1,2.35,14403,0
EASUNREYRL,20160401,29.95,30.25,29.75,30.05,4142,0
ECEIND,20160401,165.05,167,160,164.55,3617,0
ECLERX,20160401,1284.2,1323.4,1279.95,1301.8,7583,0
EDELWEISS,20160401,56.35,57.3,54.4,56,207993,0
EDL,20160401,57.95,60.5,55.4,58.1,50860,0
EDUCOMP,20160401,11.95,12.7,11.7,12.25,708419,0
EICHERMOT,20160401,19080.6,19450,18910.85,19254.05,80018,0
EIDPARRY,20160401,216.9,220.5,214.7,219.15,489837,0
EIHAHOTELS,20160401,300,304,300,302.75,112,0
EIHOTEL,20160401,104.3,105,103.5,103.75,42400,0
EIMCOELECO,20160401,325,333.8,307.3,333,1262,0
EKC,20160401,15.3,17.1,15.3,16.75,389256,0
ELAND,20160401,37.35,37.6,35.85,35.85,139272,0
ELECON,20160401,54.85,56.75,54,56.35,166934,0
ELECTCAST,20160401,19.25,19.35,18.4,18.55,454180,0
ELECTHERM,20160401,49.9,49.9,47.4,47.4,690,0
ELGIEQUIP,20160401,133.85,133.85,127.3,128.4,4985,0
ELGIRUBCO,20160401,25.1,25.8,25.1,25.65,7846,0
EMAMIINFRA,20160401,35.9,36.9,35.15,36.9,722,0
EMAMILTD,20160401,933,934.95,915.25,924.9,105547,0
EMCO,20160401,26.5,26.5,25.15,25.7,38833,0
EMKAY,20160401,53.65,54.8,53.65,54,2565,0
EMMBI,20160401,64,68.75,63,66.95,99621,0
ENERGYDEV,20160401,68,69.25,66,68.15,152298,0
ENGINERSIN,20160401,168,174.5,168,170.55,393273,0
ENIL,20160401,788,790,765.5,781.35,1111,0
ENTEGRA,20160401,3.55,3.55,3.55,3.55,50,0
EON,20160401,50.65,61.7,50.6,61.7,132611,0
EROSMEDIA,20160401,169.25,175.9,169,173.95,631031,0

ESABINDIA,20160401,629,643.4,601.65,615.5,1370,0
ESCORTS,20160401,138.15,143.8,137.7,139.4,1767055,0
ESL,20160401,3.35,3.4,3.3,3.4,178983,0
ESSARSHPNG,20160401,24.9,25.25,24.3,24.9,5533,0
ESSDEE,20160401,105.5,107.15,101.7,104.35,425163,0
ESSELPACK,20160401,161.25,161.9,158.05,161,48678,0
ESTER,20160401,52.6,59.25,52.55,57.8,296472,0
EUROCERA,20160401,3.2,3.2,2.95,3.05,137104,0
EUROMULTI,20160401,2.95,3,2.95,3,2500,0
EUROTEXIND,20160401,23.65,23.65,23.65,23.65,200,0
EVEREADY,20160401,232,236.7,232,233.75,64601,0
EVERESTIND,20160401,238.7,246,235.5,238.95,5071,0
EVERONN,20160401,20.15,21.2,19.6,20.25,118870,0
EXCEL,20160401,27.6,29,26.6,28.65,2999,0
EXCELCROP,20160401,1205,1216,1155,1160.7,5117,0
EXCELINDUS,20160401,217.85,227.9,217.1,223.4,32347,0
EXIDEIND,20160401,139.05,142,138.2,141.45,1097087,0
FACT,20160401,21.5,21.9,21.3,21.75,89966,0
FAGBEARING,20160401,3797,3829,3763.4,3822,93,0
FARMAXIND,20160401,0.15,0.2,0.15,0.2,959005,0
FCEL,20160401,20.6,20.65,20.15,20.4,1206808,0
FCL,20160401,32.5,33.2,31.5,32,135712,0
FCSSOFT,20160401,0.35,0.35,0.3,0.35,239507,0
FDC,20160401,184,184,180.1,181.8,11263,0
FEDDERLOYD,20160401,72,73.75,71.25,73.05,175667,0
FEDERALBNK,20160401,46.25,46.95,45.8,46.75,5933236,0
FIEMIND,20160401,916.85,934.95,889,896.55,43730,0
FILATEX,20160401,38.2,39.7,38,39,1222,0
FINANTECH,20160401,78.2,79.7,77.35,78.6,229953,0
FINCABLES,20160401,283.7,298.9,277.7,287.35,396789,0
FINPIPE,20160401,366.9,373.9,365,367,67926,0
FLEXITUFF,20160401,199,202.5,197,199,20432,0
FLFL,20160401,78.9,79.9,78.05,78.55,5579,0
FMGOETZE,20160401,333,333,319.2,320.1,436,0
FMNL,20160401,24.2,24.75,24,24.3,9018,0
FORTIS,20160401,175,181.9,175,180.7,311287,0
FOSECOIND,20160401,1195,1219,1185.45,1212.4,195,0
FRL,20160401,128.1,131,128.05,129.4,64532,0
FRLDVR,20160401,115,116.9,114,116.9,2575,0
FSL,20160401,33.6,33.9,33.4,33.65,479187,0
GABRIEL,20160401,88.6,91.9,88.2,90.6,115007,0
GAEL,20160401,41.1,42,40.7,41.55,49305,0
GAIL,20160401,354.65,355.7,346.3,347.7,1171791,0
GAL,20160401,34.6,34.6,32.5,33.4,67741,0
GALLANTT,20160401,26,27.85,26,27.55,1696,0
GALLISPAT,20160401,480,529.75,480,525.6,56559,0
GAMMNINFRA,20160401,4.85,5.1,4.8,5.05,552269,0
GAMMONIND,20160401,12.6,13.25,12.25,13.05,897913,0
GANDHITUBE,20160401,207,207,205,206.6,248,0
GANECOS,20160401,154,156.9,153,154,5150,0
GANESHHOUC,20160401,104.7,104.7,102.75,103.9,6544,0
GARDENSILK,20160401,21.25,22.3,21.2,21.8,13669,0
GARWALLROP,20160401,342,342,330.6,336.65,10482,0
GATI,20160401,108.9,110.8,107.2,109.9,604584,0
GAYAPROJ,20160401,516.05,542,516.05,529.85,14371,0
GDL,20160401,277.8,284.95,277.05,278.55,27571,0
GEECEE,20160401,103.7,106.7,102.35,103.45,3476,0
GEINDSYS,20160401,7.7,7.7,7.7,7.7,50,0
GEMINI,20160401,3.3,3.3,3,3.1,11572,0
GENESYS,20160401,52.1,53.95,50.2,53.4,1967,0

GENUSPAPER,20160401,3.95,4.1,3.8,4.1,35504,0
GENUSPOWER,20160401,52.85,53.25,51.75,52.85,129122,0
GEOJITBNPP,20160401,30.8,31.45,30.8,31.3,53907,0
GEOMETRIC,20160401,207,209,193,196.1,2885273,0
GESHIP,20160401,314.9,342,309.25,335.6,205892,0
GHCL,20160401,115,121.4,114.55,120.5,237504,0
GICHSGFIN,20160401,245.55,252.45,240.1,249.2,104337,0
GILLANDERS,20160401,61.8,65,60.5,64.1,13731,0
GILLETTE,20160401,4383.05,4433,4350.05,4387.05,2113,0
GINNIFILA,20160401,15.5,18.3,15.4,18.3,326161,0
GIPCL,20160401,79.75,81.4,79,79.5,17874,0
GISOLUTION,20160401,5.3,5.3,5.3,5.3,50,0
GITANJALI,20160401,32.1,33.2,32,32.85,160547,0
GKWLIMITED,20160401,600,619.4,590.4,594.65,56,0
GLAXO,20160401,3802,3850,3767.55,3811.1,8840,0
GLENMARK,20160401,789.7,796.75,781.25,792.25,377571,0
GLOBALVECT,20160401,84.35,92.7,81.1,87.8,69092,0
GLOBOFFS,20160401,185,195.4,182.1,189.7,28059,0
GLOBUSSPR,20160401,65,68.2,64.25,67.6,58346,0
GMBREW,20160401,928,984,920.95,971.2,133915,0
GMDCLTD,20160401,65.75,66.3,65.05,65.6,117074,0
GMRINFRA,20160401,11.6,12.1,11.5,12,15734327,0
GNFC,20160401,82.9,83.35,80.1,80.35,29431,0
GOACARBON,20160401,76.1,79.9,74.5,78.3,230240,0
GOCLCORP,20160401,133,138,132,135.05,12781,0
GODFRYPHLP,20160401,1189,1212,1181,1189.55,62150,0
GODREJCP,20160401,1384.9,1403.85,1360.15,1385.2,311443,0
GODREJIND,20160401,354.8,359.75,345,357.05,492292,0
GODREJPROP,20160401,296.95,305,294.5,303.6,83900,0
GOKEX,20160401,63.05,67.45,62.15,65.8,483951,0
GOKUL,20160401,11.8,12.7,11.6,12.4,15894,0
GOKULAGRO,20160401,9.6,12.25,9.6,12.25,820,0
GOLDBEES,20160401,2555.05,2581.95,2553,2578.85,11798,0
GOLDENTOBC,20160401,37.75,37.9,37.4,37.85,1372,0
GOLDIAM,20160401,43,44,42.3,43.8,3797,0
GOLDINFRA,20160401,16.95,16.95,16.35,16.65,1576,0
GOLDSHARE,20160401,2574.25,2594.95,2565.5,2585.8,1354,0
GOODLUCK,20160401,95.95,96.85,94.1,95.4,18700,0
GPIL,20160401,53.25,62,53.25,61.4,43174,0
GPPL,20160401,176.5,177.35,171.25,172.35,840319,0
GRANULES,20160401,120.35,121.3,119,119.95,557617,0
GRAPHITE,20160401,71.05,72.9,71.05,72.45,60231,0
GRASIM,20160401,3811,3887,3811,3852.8,42913,0
GRAVITA,20160401,24.05,24.8,24.05,24.6,13837,0
GREAVESCOT,20160401,123.7,124.25,122.1,123.55,95789,0
GREENFIRE,20160401,1.6,1.85,1.6,1.8,38702,0
GREENLAM,20160401,499.85,539,495,523.8,64461,0
GREENPLY,20160401,176.65,180,174,174.65,62580,0
GREENPOWER,20160401,11.8,11.95,11.7,11.8,91465,0
GRINDWELL,20160401,666,675,665,673.7,868,0
GRUH,20160401,240.65,248,238.1,246.65,302920,0
GSCLCEMENT,20160401,24.8,26.75,24.8,26.05,112410,0
GSFC,20160401,64.4,66.6,64.1,66.3,259442,0
GSKCONS,20160401,5950,6045,5950,6039.2,8353,0
GSPL,20160401,139.95,141.8,131.2,135.3,1692170,0
GSS,20160401,26.1,27.4,24.6,25.55,1166,0
GTL,20160401,11.5,11.9,11.5,11.7,42124,0
GTLINFRA,20160401,2.15,2.2,2.1,2.1,316937,0
GTNIND,20160401,9.9,9.9,9.8,9.8,155,0
GTNTEX,20160401,9.4,9.45,9.35,9.45,510,0

GTOFFSHORE,20160401,41.4,43,41.1,42.1,20546,0
GUFICBIO,20160401,41,42.05,41,41.65,10957,0
GUJALKALI,20160401,169.3,169.3,163.1,164.4,6635,0
GUJAPOLLO,20160401,118.05,122,118.05,121,597,0
GUJFLUORO,20160401,517.75,536.9,513,526.2,27846,0
GUJGASLTD,20160401,546.95,556.2,536.35,540.35,44239,0
GUJNRECOKE,20160401,2.95,3.05,2.95,3,323515,0
GUJNREDVR,20160401,1.95,2.1,1.95,2,1809,0
GULFOILLUB,20160401,511.9,525,501.45,521.1,3758,0
GULFPETRO,20160401,60,60,58.05,59.15,11205,0
GULPOLY,20160401,316,318,312,317.7,587,0
GVKPIL,20160401,6.9,7.05,6.8,6.95,2030491,0
HANUNG,20160401,7.3,7.55,7.2,7.35,12911,0
HARITASEAT,20160401,454,454,435,448.85,4940,0
HARRMALAYA,20160401,50.45,58.95,49.4,58.2,472374,0
HATHWAY,20160401,38.4,39.2,37.2,38.3,395422,0
HATSUN,20160401,411,415,410,413,1303,0
HAVELLS,20160401,319,319.45,312.4,313.25,1430926,0
HBLPOWER,20160401,36.1,37.55,36.1,37.25,582013,0
HBSTOCK,20160401,7.65,8,7.2,7.9,223,0
HCC,20160401,19.6,20.1,19.4,19.75,2507617,0
HCG,20160401,178.1,178.35,174.55,175.1,654755,0
HCIL,20160401,15.55,15.95,15.5,15.75,285734,0
HCL-INSYS,20160401,43,44.6,42.85,44.15,1845741,0
HCLTECH,20160401,820,824,807,820.4,2664808,0
HDFC,20160401,1100,1117.8,1092.25,1113.4,3894156,0
HDFCBANK,20160401,1068.8,1076.4,1056.8,1064.45,1289662,0
HDFCMFGETF,20160401,2626.1,2671.25,2626.1,2663.7,471,0
HDFCNIFETF,20160401,781.04,781.23,765,768,36,0
HDIL,20160401,73.65,77.9,72.8,77.35,21361461,0
HEG,20160401,139,142,138.3,139.6,5705,0
HEIDELBERG,20160401,82,91.05,81.5,86.95,1141765,0
HERCULES,20160401,145.5,152.85,144.95,147.65,14732,0
HERITGFOOD,20160401,514.9,521.05,514,516.05,12971,0
HEROMOTOCO,20160401,2931.1,2969.45,2923,2951.05,348132,0
HESTERBIO,20160401,487.4,520,485.5,512.9,2587,0
HEXATRADEX,20160401,14.2,14.2,13.8,13.85,2213,0
HEXAWARE,20160401,269.7,272.4,267.7,271.15,657220,0
HFCL,20160401,16.2,17.1,16.05,16.9,6445063,0
HGS,20160401,380,387.2,376.05,384.45,3888,0
HIKAL,20160401,118,122,117.1,120.35,28983,0
HIL,20160401,526.5,526.5,514,521.85,1525,0
HILTON,20160401,16.4,17.6,16.35,17.5,2519,0
HIMATSEIDE,20160401,196.9,201,194,197.35,164392,0
HINDALCO,20160401,87.5,87.65,86.05,86.65,8139439,0
HINDCOMPOS,20160401,845,900,845,897.85,1543,0
HINDCOPPER,20160401,50.3,52.5,50.1,51.4,201788,0
HINDDORROL,20160401,10.9,10.9,10.3,10.55,19114,0
HINDMOTORS,20160401,5.1,5.35,5,5.2,134769,0
HINDNATGLS,20160401,79.95,79.95,75.3,76,542,0
HINDOILEXP,20160401,31.6,32.15,31.25,31.85,236121,0
HINDPETRO,20160401,784,797.8,775.55,793.85,777011,0
HINDUJAFO,20160401,42,42.55,38.3,38.8,17936,0
HINDUJAVEN,20160401,411.05,428,411,422.3,6533,0
HINDUNILVR,20160401,867.1,874.9,856,867.8,1096484,0
HINDZINC,20160401,183.85,186.45,183.7,184.8,4312585,0
HIRECT,20160401,61.2,62.9,61.2,62.15,378,0
HITACHIHOM,20160401,1235,1240,1195.6,1213.5,15924,0
HITECHGEAR,20160401,247.05,251,247,248.9,1359,0
HITECHPLAS,20160401,165,178.5,165,176.55,44697,0

HMT,20160401,44.65,45.2,44.2,44.85,89720,0
HMVL,20160401,254.95,254.95,246.5,247.05,15807,0
HNGSNGBEES,20160401,2300,2300,2000,2100,6,0
HOCL,20160401,16.5,17,15.9,16.8,49584,0
HONAUT,20160401,8600,8685,8550.5,8645.75,196,0
HONDAPOWER,20160401,1318.95,1340,1300,1311.65,4244,0
HOTELEELA,20160401,18.2,18.25,17.85,18.15,40831,0
HOVS,20160401,77.75,79.5,77.75,78.55,1867,0
HSIL,20160401,280.8,292.9,280,289.3,203986,0
HTMEDIA,20160401,76.1,78.05,76.1,77.45,34320,0
HUBTOWN,20160401,103.9,103.9,102.3,103.5,1042,0
IBREALEST,20160401,56.2,58.6,55.8,57.85,6492780,0
IBULHSGFIN,20160401,650.95,660,638.2,646.7,943876,0
IBVENTURES,20160401,14.5,14.85,14.2,14.3,1514100,0
IBWSL,20160401,13.7,15.7,13.7,15,357222,0
ICICIBANK,20160401,236,239.45,232.7,238.3,14252139,0
ICIL,20160401,975,997,963,986.45,39888,0
ICRA,20160401,3888,3925,3832.2,3883.5,419,0
ICSA,20160401,2.15,2.25,2,2.25,63054,0
IDBI,20160401,70.75,72.9,70,72.65,8669914,0
IDBIGOLD,20160401,2648,2648,2618,2620.1,34,0
IDEA,20160401,110.5,110.8,106.4,107.1,4306765,0
IDFC,20160401,40.4,41.25,39.55,40.55,3119244,0
IDFCBANK,20160401,48.2,49.7,47.5,48.85,2443886,0
IFBAGRO,20160401,397.95,397.95,387.5,394.75,586,0
IFBIND,20160401,329.45,332.1,319.55,324.4,13849,0
IFCI,20160401,24.8,25.3,24.5,24.95,9337174,0
IFGLREFRAC,20160401,85,91.95,84.95,90.15,55301,0
IGARASHI,20160401,551.95,575,547.4,564.25,69119,0
IGL,20160401,567.3,584.2,560.1,563.6,512451,0
IGOLD,20160401,2647.1,2660,2647.1,2660,19,0
IGPL,20160401,104.1,110.5,103.15,108.1,24777,0
IIFL,20160401,204.35,207.8,204,206.5,17916,0
IITL,20160401,68,68,68,68,10,0
IL&FSENGG,20160401,44.55,45.55,44.25,45.25,34738,0
IL&FSTRANS,20160401,70.95,74.25,70.95,72.85,337670,0
IMFA,20160401,113.75,113.75,109.5,111.95,3119,0
IMPAL,20160401,712.9,719,671.15,672.75,267,0
IMPEXFERRO,20160401,1.3,1.3,1.2,1.3,67932,0
INDBANK,20160401,7,7.45,7,7.4,27012,0
INDHOTEL,20160401,99,101,98.15,100.55,129028,0
INDIACEM,20160401,85.9,88.9,85.65,88.5,2792694,0
INDIAGLYCO,20160401,84.3,86.9,83.15,84.95,52263,0
INDIANB,20160401,104,108.95,103.8,104.7,349839,0
INDIANCARD,20160401,222,222,216,217.5,685,0
INDIANHUME,20160401,319.15,327,319,324.45,4289,0
INDIGO,20160401,873,912,862,908.55,1133534,0
INDLMETER,20160401,96.3,96.3,86.9,92.75,1107,0
INDNIPPON,20160401,372,380,371,375.05,1961,0
INDOCO,20160401,286.85,290.5,279.05,280.65,123970,0
INDORAMA,20160401,31.5,32.55,30.65,30.95,96567,0
INDOSOLAR,20160401,8.35,8.45,8.15,8.3,307932,0
INDOTECH,20160401,187.85,192,184,187,6537,0
INDOTHAI,20160401,23,23,23,23,157,0
INDOWIND,20160401,3.7,3.9,3.7,3.75,4011,0
INDRAMEDCO,20160401,51.85,54.3,51.8,53.25,93972,0
INDSWFTLAB,20160401,45.5,46.95,45.3,46.5,23957,0
INDSWFTLTD,20160401,5.3,5.3,5.25,5.3,4953,0
INDTERRAIN,20160401,133.4,142,131.5,138.5,97514,0
INDUSINDBK,20160401,966.65,969,950.75,961.3,933728,0

INFINITE,20160401,200,207,200,202.25,27552,0
INFOMEDIA,20160401,3.85,4.2,3.7,4,32284,0
INFRABEES,20160401,258.71,259.47,256.57,258,632,0
INFRATEL,20160401,380.9,392.1,376.2,385.6,1668173,0
INFY,20160401,1216,1222.2,1195.1,1205.45,2755714,0
INGERRAND,20160401,648,655,645,648,3204,0
INIFTY,20160401,80.21,80.4,79.92,79.92,1163,0
INOXLEISUR,20160401,191.65,198.9,191,198,79276,0
INOXWIND,20160401,260,267.9,259,266.95,195096,0
INSECTICID,20160401,312,369.3,310.35,317.35,163419,0
INTELLECT,20160401,225.2,239.1,224.1,237.4,1397158,0
INVENTURE,20160401,11,11.25,11,11.1,1010,0
IOB,20160401,31,31.6,30.45,31.25,2261315,0
IOC,20160401,395.65,396.8,391.6,393.05,539428,0
IOLCP,20160401,74.5,79.4,74.5,77.5,45043,0
IPAPPM,20160401,292.4,296.4,291.5,292.9,7699,0
IPCALAB,20160401,582.15,583.05,570.55,571.7,44354,0
IRB,20160401,233.5,239.45,231.45,236.85,1102571,0
ISFT,20160401,383.75,400,376.55,396.7,50294,0
ISMTLTD,20160401,7.3,7.9,7.2,7.45,26957,0
ITC,20160401,326.1,336.8,325.5,336.05,9533340,0
ITDCEM,20160401,109.45,113,108,111.05,95191,0
ITI,20160401,24,24.6,24,24.3,56469,0
IVC,20160401,16.05,16.15,16,16.05,65801,0
IVP,20160401,83.4,86.6,83.4,84,1256,0
IVRCLINFRA,20160401,6,6.25,5.6,5.65,14139381,0
IZMO,20160401,49.2,50.85,48.75,49.7,20258,0
J&KBANK,20160401,60.7,61.15,60.2,60.5,757311,0
JAGRAN,20160401,159.3,162.95,157.7,158.6,22935,0
JAGSNPHARM,20160401,32.75,34.5,32.75,33.85,26610,0
JAIBALAJI,20160401,7,7.1,6.95,7,12625,0
JAICORPLTD,20160401,68.4,71.3,68.2,70,1203688,0
JAIHINDPRO,20160401,7.5,7.7,7.1,7.55,650,0
JAMNAAUTO,20160401,138.2,144.45,138.15,143.1,224601,0
JAYAGROGN,20160401,110,118.6,108,117.4,2568,0
JAYBARMARU,20160401,128.8,132.45,125.2,128.75,3792,0
JAYNECOIND,20160401,6.8,7.1,6.8,6.9,16915,0
JAYSREETEA,20160401,81.5,92.8,81.5,90.4,1084851,0
JBCHEPHARM,20160401,250.9,255,249,250.55,25929,0
JBFIND,20160401,183.3,186.15,183,184.15,39938,0
JBMA,20160401,145.45,149.9,143.45,147.95,21695,0
JCTEL,20160401,0.3,0.35,0.3,0.35,153800,0
JENSONICOL,20160401,7.35,7.7,7.1,7.55,32635,0
JETAIRWAYS,20160401,540,569.9,538,566.5,4614809,0
JHS,20160401,22.5,23.5,21.75,22,26542,0
JIKIND,20160401,0.8,0.8,0.8,0.8,100,0
JINDALPHOT,20160401,160,162,157.55,161.7,6385,0
JINDALPOLY,20160401,424.7,432.9,421,427,26882,0
JINDALSAW,20160401,38.8,42.15,38.25,41.35,1306529,0
JINDALSTEL,20160401,59.55,65.3,59.35,63.5,18486876,0
JINDCOT,20160401,8.5,8.65,8.1,8.35,8336,0
JINDRILL,20160401,122,128,120.05,126.5,6402,0
JINDWORLD,20160401,174.2,174.2,138,145,58,0
JISLDVREQS,20160401,38.5,39.7,38.5,39.45,119382,0
JISLJALEQS,20160401,60,61.35,59.55,60.35,3934481,0
JKCEMENT,20160401,669.95,674,655,660.2,16791,0
JKIL,20160401,272.4,281.2,267.5,269.15,85461,0
JKLAKSHMI,20160401,337,340.1,332.5,336.1,96853,0
JKPAPER,20160401,42.25,44.45,42.25,43,303045,0
JKTYRE,20160401,83.4,84.4,83.25,83.65,597446,0

JMA,20160401,182.6,192.8,182,182.65,231,0
JMCPROJECT,20160401,216,222.7,216,220.05,11523,0
JMFINANCIL,20160401,37.8,38.75,37.8,38.4,138574,0
JMTAUTOLTD,20160401,47.9,48.9,47.5,48.55,30145,0
JOCIL,20160401,165.95,165.95,162,163.65,487,0
JPASSOCIAT,20160401,7.9,9,7.8,8.5,91366360,0
JPINFRATEC,20160401,8.35,9.6,8.3,8.75,9843116,0
JPOLYINVST,20160401,78.95,82.95,78.8,78.85,36,0
JPPOWER,20160401,4.65,5.25,4.65,5,4088931,0
JSL,20160401,16.6,17.15,16.6,16.9,170192,0
JSLHISAR,20160401,26.9,27.9,26.3,26.5,132296,0
JSWENERGY,20160401,69.9,69.9,67.25,67.95,2006640,0
JSWHL,20160401,1020.05,1025.05,1010,1019.9,362,0
JSWSTEEL,20160401,1271.35,1277.3,1251,1262.65,677382,0
JUBILANT,20160401,419,419.95,407,410.2,428788,0
JUBLFOOD,20160401,1282,1308,1279.3,1295.3,344164,0
JUBLINDS,20160401,155.75,156.9,152,153.3,2712,0
JUNIORBEES,20160401,189,189.95,186,189.55,118017,0
JUSTDIAL,20160401,756,764.9,740.1,761.9,1927111,0
JVLAGRO,20160401,18.8,18.8,17.65,18.2,19914,0
JYOTHYLAB,20160401,287.8,299,284.4,297.55,41581,0
JYOTISTRUC,20160401,10.8,11.8,10.7,11.35,848644,0
KABRAEXTRU,20160401,84,85.95,84,85.75,1552,0
KAJARIACER,20160401,959.9,960,945.1,953.95,29841,0
KAKATCEM,20160401,202,219.5,200,209,181805,0
KALINDEE,20160401,102.25,104.3,102.2,102.85,24406,0
KALPATPOWR,20160401,207,209.95,204.2,205.15,40680,0
KAMATHOTEL,20160401,34.1,35.75,34,34.7,1971,0
KAMDHENU,20160401,46,46,44.4,45.9,5334,0
KANANIIND,20160401,11.8,13,11.8,12.6,35128,0
KANORICHEM,20160401,53.85,58.5,53.15,58.1,121978,0
KANSAINER,20160401,277.2,286.5,277.2,280.05,202760,0
KARMAENG,20160401,18.9,18.9,18.5,18.5,200,0
KARURVYSYA,20160401,435,443.8,435,442.05,38220,0
KAUSHALYA,20160401,3.85,3.85,3.7,3.85,895,0
KAYA,20160401,856.1,872.9,853.15,859.15,6081,0
KCP,20160401,82.5,85.65,81.55,84.4,108159,0
KCPSUGIND,20160401,28.1,30.6,28.05,29.5,871689,0
KDDL,20160401,200,209.9,190.5,200.1,819,0
KEC,20160401,127.4,127.4,124.1,124.8,1368423,0
KECL,20160401,32.35,34.2,32.2,33.7,140707,0
KEI,20160401,101.4,103,100.95,101.4,523702,0
KELLTONTEC,20160401,230,232,212.05,227.6,94368,0
KEMROCK,20160401,11.3,11.3,10.5,11,3907,0
KERNEX,20160401,31.5,32.25,31.5,31.6,1258,0
KESARENT,20160401,35,39.9,35,39.9,14633,0
KESORAMIND,20160401,102.95,109.5,102,106.65,586558,0
KGL,20160401,2.1,2.35,1.95,2.15,4257206,0
KHAITANELE,20160401,40.05,42.95,39,40.05,722,0
KICL,20160401,1626.05,1700,1626.05,1640,66,0
KILITCH,20160401,36.35,38.5,35.6,36.65,3341,0
KIRIINDUS,20160401,109,117,106,112.3,144291,0
KIRLOSBROS,20160401,116.3,118.25,116,116.55,8374,0
KIRLOSENG,20160401,212.9,214.8,210.95,212.15,1465,0
KIRLOSIND,20160401,604.1,610,595,597.9,539,0
KITEX,20160401,430.1,484,430.1,472.1,681440,0
KKCL,20160401,1869.4,1869.4,1735,1760,91,0
KMSUGAR,20160401,7.15,7.35,7.15,7.35,124783,0
KNRCON,20160401,519,528.75,511,519.9,24094,0
KOHINOOR,20160401,43.5,44.5,43.5,44.25,14044,0

KOKUYOCMLN,20160401,82.75,84,82.75,83.25,15649,0
KOLTEPATIL,20160401,103.05,110.8,103,108.1,174154,0
KOPRAN,20160401,49,51,48.75,50.5,171424,0
KOTAKBANK,20160401,682,686.65,677.15,679.9,1470326,0
KOTAKBKETF,20160401,162.68,163.91,162,163.44,2085,0
KOTAKGOLD,20160401,258.9,260.85,256.35,257,3147,0
KOTAKNIFTY,20160401,788.2,790,782,788,1466,0
KOTAKNV20,20160401,35.5,35.5,35.45,35.45,577,0
KOTAKPSUBK,20160401,259.7,259.99,249.01,256.01,1047,0
KOTARISUG,20160401,11.15,12.5,11.15,12.2,154428,0
KOTHARIPET,20160401,18.65,19.25,18.6,18.85,12345,0
KOTHARIPRO,20160401,162.85,164,160.6,162.65,2811,0
KPIT,20160401,149,152.95,148.5,151.35,810450,0
KPRMILL,20160401,821.75,833,813.4,818.6,12531,0
KRBL,20160401,222.85,225.5,215.6,218.1,890413,0
KRIDHANINF,20160401,97.85,99.35,94,95.15,244218,0
KSBPUMPS,20160401,639.85,639.85,616.1,616.85,3890,0
KSCL,20160401,377,382.5,372.3,379.9,528935,0
KSERASERA,20160401,0.25,0.25,0.2,0.25,60447,0
KSK,20160401,33.2,34.45,33.05,33.6,379016,0
KSL,20160401,168.6,171.7,166.75,170.05,89689,0
KTIL,20160401,395,395.05,380.3,388.85,666,0
KTKBANK,20160401,102.3,105,102.1,104.65,1101786,0
KWALITY,20160401,112.45,116.8,110.5,115.8,601879,0
L&TFH,20160401,63.75,66.6,63.55,65.65,2952951,0
LAKPRE,20160401,33.9,33.9,33.6,33.65,125,0
LAKSHMIEFL,20160401,18.9,20.2,18.35,18.8,213829,0
LAKSHVILAS,20160401,81.4,84.05,81.4,83.35,345536,0
LALPATHLAB,20160401,920,954,918,942.45,91533,0
LAMBODHARA,20160401,170,176.8,148.55,155.5,4713006,0
LAOPALA,20160401,602.25,602.25,590,596.3,12844,0
LAXMIMACH,20160401,3332,3410,3332,3398.45,1567,0
LCCINFOTEC,20160401,0.25,0.25,0.25,0.25,200,0
LGBBROSLTD,20160401,439.5,449.7,436,440.05,2267,0
LGBFORGE,20160401,5.6,5.75,5.5,5.7,23949,0
LIBERTSHOE,20160401,142,146.75,142,144.75,55339,0
LICHSGFIN,20160401,489.2,493.5,483.25,485.6,1707690,0
LICNETFGSC,20160401,15.6,15.6,15.03,15.03,137,0
LINCOLN,20160401,157.5,159.5,155.6,156.4,43325,0
LINCPEN,20160401,186.9,197.95,186.9,190,627,0
LINDEINDIA,20160401,268.65,275.35,268.65,271.25,798,0
LIQUIDBEES,20160401,1000,1000.01,999.99,999.99,479171,0
LITL,20160401,4.95,5.25,4.9,5.1,3262121,0
LLOYDELENG,20160401,244.85,257,244.85,255.4,630169,0
LML,20160401,7.15,7.35,7.15,7.3,52683,0
LOKESHMACH,20160401,75.9,84.5,75.2,82.5,75054,0
LOTUSEYE,20160401,15.9,16.35,15.7,16.25,7571,0
LOVABLE,20160401,226.8,234.8,226,231,47830,0
LPDC,20160401,3.85,3.85,3.55,3.6,11197,0
LT,20160401,1212,1248.3,1212,1237.9,1693296,0
LUMAXAUTO,20160401,34.5,35.5,33.7,34.55,8494,0
LUMAXIND,20160401,416.65,421,410.75,419.45,2243,0
LUMAXTECH,20160401,309.05,310.9,304.65,305.75,14248,0
LUPIN,20160401,1475.9,1484,1451.25,1464.85,2301141,0
LUXIND,20160401,3302.05,3399.9,3302,3381.95,1474,0
LYCOS,20160401,19,19.8,18.4,19.25,391575,0
LYKALABS,20160401,78.75,81.2,78,80.3,80619,0
LYPSAGEMS,20160401,83.95,99.4,83.95,93.6,58700,0
M&M,20160401,1206.7,1207.4,1188,1195.2,2491811,0
M&MFIN,20160401,245.2,249,239.7,242.75,785093,0

M100,20160401,13.39,13.45,13.2,13.4,5922,0
M50,20160401,74,74.39,72.51,73.8,984,0
MADHAV,20160401,43.2,48.9,43,45.6,15890,0
MADHUCON,20160401,54.6,55.75,54.35,55,23391,0
MADRASFERT,20160401,12.15,12.15,11.55,11.95,22498,0
MAGMA,20160401,74.05,78.4,73.95,77.95,99687,0
MAGNUM,20160401,3.05,3.05,3.05,3.05,1,0
MAHABANK,20160401,29.1,29.8,28.95,29.65,114511,0
MAHINDCIE,20160401,194,201,192.5,193.55,202626,0
MAHLIFE,20160401,424,434.4,421.2,432.35,4821,0
MAHSCOOTER,20160401,1229,1240,1215,1238.6,671,0
MAHSEAMLES,20160401,144.55,147,142.25,145.2,3493,0
MAITHANALL,20160401,116.3,117,109.3,115,3876,0
MAJESCO,20160401,568.5,574.4,556.75,560.05,158221,0
MALUPAPER,20160401,10.45,10.85,10.4,10.85,5721,0
MANAKCOAT,20160401,3.7,3.8,3.7,3.75,2700,0
MANAKINDST,20160401,3.05,3.05,2.75,2.8,52780,0
MANAKSIA,20160401,40.8,41.95,40.4,41,1290,0
MANAKSTEEL,20160401,6.15,6.5,5.65,6.5,500,0
MANALIPETC,20160401,25.4,25.7,25,25.55,133325,0
MANAPPURAM,20160401,35.15,35.3,34.45,34.85,2560100,0
MANDHANA,20160401,299,319,299,311.95,114453,0
MANGALAM,20160401,242.25,256.6,242.25,246.25,76738,0
MANGCHEFER,20160401,41.5,41.5,38.5,40.45,34390,0
MANGLMCEM,20160401,219,230.8,218.6,227.6,47648,0
MANGTIMBER,20160401,17.2,17.25,16.5,17.25,4899,0
MANINDS,20160401,62.55,63.25,62.1,62.9,107757,0
MANINFRA,20160401,39.4,39.65,37.8,38.35,609547,0
MANPASAND,20160401,454.15,469.85,442.2,454.15,3865,0
MANUGRAPH,20160401,46.6,47.95,46,47.3,4765,0
MARALOVER,20160401,24.25,28,24,27.65,26791,0
MARICO,20160401,244.55,246.4,240.1,242,943923,0
MARKSANS,20160401,46.15,46.8,45.3,45.75,1914461,0
MARUTI,20160401,3700.45,3764.95,3682,3723.2,769731,0
MASTEK,20160401,142.5,146.5,142.1,143.9,153721,0
MAWANASUG,20160401,27.15,28.05,26.5,28.05,130726,0
MAXWELL,20160401,44,44.85,44,44.3,45074,0
MAYURUNIQ,20160401,388.05,403.2,385,399.75,33585,0
MBECL,20160401,75.3,78.85,75.2,78.1,27645,0
MBLINFRA,20160401,153,155,152.1,154,28948,0
MCDHOLDING,20160401,24.45,24.75,23.85,24.15,14995,0
MCDOWELL-N,20160401,2484,2524.05,2465,2498.5,159587,0
MCLEODRUSS,20160401,185.75,197.1,183.25,193.85,895373,0
MCX,20160401,839.6,845.65,831,834,69052,0
MEGASOFT,20160401,6.5,6.8,6.45,6.7,52252,0
MEGH,20160401,22.7,24.35,22.4,23.5,1374482,0
MENONBE,20160401,60,63.25,59.05,61.95,61149,0
MEP,20160401,38.95,41.4,38.1,38.9,627497,0
MERCATOR,20160401,21.8,22.75,21.7,22.6,848261,0
MERCK,20160401,649,649.95,640.95,648.3,2549,0
METALFORGE,20160401,54.2,54.95,53.65,54.35,21235,0
METKORE,20160401,2.85,2.95,2.85,2.85,1837,0
MFSL,20160401,341.8,347.8,335.95,344.9,62766,0
MHRIL,20160401,399.95,399.95,383.5,384.8,14003,0
MIC,20160401,19.25,19.95,19.25,19.7,374506,0
MICROSEC,20160401,64.55,67,63,66.2,3339,0
MINDACORP,20160401,104.8,110.5,104,108.75,103643,0
MINDAIND,20160401,1002,1005,985,999.8,14344,0
MINDTREE,20160401,653,686.3,650,668.15,665156,0
MIRCELECTR,20160401,10.15,10.75,10.15,10.7,232315,0

MIRZAINT,20160401,96.85,98.8,96,97.9,185772,0
MMFL,20160401,441.55,483.5,434.95,464.35,7663,0
MMTC,20160401,37.35,39.6,37.15,38.1,648775,0
MOHITIND,20160401,45.95,47.7,45.75,45.75,500,0
MOIL,20160401,215.45,219.9,213.05,217.9,49831,0
MOLDTKPAC,20160401,144,144,138.1,141.75,10580,0
MONNETISPA,20160401,22.05,23,22,22.65,41250,0
MONSANTO,20160401,1658,1684.7,1643.9,1652.8,7139,0
MONTECARLO,20160401,353.8,366.65,349.05,364.5,11234,0
MORARJEE,20160401,33.85,35.5,33.5,34.2,5694,0
MOREPENLAB,20160401,26.15,27.3,25.95,26.7,1558838,0
MOSERBAER,20160401,8.4,8.9,8.35,8.7,400742,0
MOTHERSUMI,20160401,264.7,264.7,258.45,261.95,2246476,0
MOTILALOFS,20160401,276.9,281,273,276.25,14987,0
MPHASIS,20160401,503,503,465.3,468.35,195287,0
MPSLTD,20160401,665,677.55,660,671.45,4118,0
MRF,20160401,38249.95,38249.95,37110.1,37255.05,5483,0
MRO-TEK,20160401,39.1,41.25,38.35,40.75,17624,0
MRPL,20160401,66.8,69.6,66.4,69.2,696460,0
MSPL,20160401,8.9,9.5,8.85,9.35,2551,0
MTEDUCARE,20160401,164.95,169.85,162.4,166.85,81519,0
MTNL,20160401,17.65,18.2,17.6,18,1389450,0
MUKANDENGG,20160401,25.5,25.95,25,25.1,1083,0
MUKANDLTD,20160401,32.3,34.7,31.7,33,8532,0
MUKTAARTS,20160401,60,70.55,58.5,70.35,761374,0
MUNJALAU,20160401,76,77,75.55,76.2,21369,0
MUNJALSHOW,20160401,162,171.4,161.5,165.55,13046,0
MURUDCERA,20160401,21.4,21.5,20.7,21.45,7702,0
MUTHOOTCAP,20160401,150,154.5,142.8,151.2,8185,0
MUTHOOTFIN,20160401,178.7,181.5,176.9,180.25,73486,0
MVL,20160401,0.3,0.35,0.3,0.35,80912,0
MYSOREBANK,20160401,365.5,370,365,368.75,2230,0
N100,20160401,299.45,299.45,293.1,294.82,463,0
NAGAROIL,20160401,3.7,3.8,3.7,3.75,42959,0
NAGREEKEXP,20160401,26.45,26.45,24.15,25.9,1980,0
NAHARCAP,20160401,58.8,58.8,58,58,300,0
NAHARINDUS,20160401,54,56.8,53.1,56.55,13770,0
NAHARPOLY,20160401,32.65,39.25,32.65,38.55,85507,0
NAHARSPING,20160401,92.1,93,91.35,92.35,30883,0
NAKODA,20160401,0.25,0.35,0.25,0.35,111108,0
NATCOPHARM,20160401,413.9,420,410,418.15,388455,0
NATHBIOGEN,20160401,79,84,78.05,82.45,8946,0
NATIONALUM,20160401,39.45,39.9,38.65,39,3162597,0
NATNLSTEEL,20160401,12.1,12.9,12.1,12.1,1507,0
NAUKRI,20160401,760,769,760,765.25,13295,0
NAVINFLUOR,20160401,1686,1737,1658,1704.45,11884,0
NAVKARCORP,20160401,182.6,186.5,180.2,181.05,495649,0
NAVNETEDUL,20160401,85,85,83.2,83.8,30693,0
NBCC,20160401,946.95,957.5,945,947.95,78175,0
NBVENTURES,20160401,159,164,159,161.15,8643,0
NCC,20160401,75,76.9,74.65,75.8,1567968,0
NCLIND,20160401,93.45,98.3,93.3,96.15,146678,0
NDL,20160401,117.05,119.2,116.35,118.05,189319,0
NDTV,20160401,106.85,107.95,104.8,106.15,60116,0
NECCLTD,20160401,45,49.95,45,49,4210,0
NECLIFE,20160401,38.45,39.4,38,39.05,530532,0
NELCAST,20160401,55.45,57.65,55.45,56.65,7640,0
NELCO,20160401,89.7,92.2,88.5,90.85,119049,0
NEPCMICON,20160401,1.4,1.45,1.4,1.45,902,0
NESCO,20160401,1512,1535,1512,1532.15,635,0

NESTLEIND,20160401,5690,5749,5558.05,5638.2,37393,0
NET4,20160401,2,2,2,2,1000,0
NETWORK18,20160401,44,44.9,43.8,44.5,213581,0
NEULANDLAB,20160401,709,737.95,698,723.6,17397,0
NEXTMEDIA,20160401,15.9,16.8,15.9,16.6,58539,0
NEYVELILIG,20160401,70.45,71.3,70,70.6,76377,0
NFL,20160401,28.8,29.95,28.2,29.6,667287,0
NH,20160401,286.35,296,285,290.1,39530,0
NHPC,20160401,23.7,24.2,23.55,24.05,6143531,0
NIBL,20160401,44.25,45.1,44.25,45.1,794,0
NICCO,20160401,0.4,0.4,0.4,0.4,1,0
NIFTYBEES,20160401,790,790,779.6,781.51,97218,0
NIITLTD,20160401,79.75,83.8,78.9,83.25,2351896,0
NIITTECH,20160401,498.9,507,493.1,495.55,175068,0
NILAINFRA,20160401,12.5,13,12.5,12.95,230137,0
NILKAMAL,20160401,1103.9,1114.7,1088,1104.3,29635,0
NIPPOBATRY,20160401,884,898.9,883.1,891.05,331,0
NIRVIKARA,20160401,39,39,37,37.1,3878,0
NITCO,20160401,39.4,41.9,39.3,41.45,227507,0
NITESHEST,20160401,11.95,12.45,11.65,12.4,201215,0
NITINFIRE,20160401,33.55,33.95,33.2,33.7,99188,0
NITINSPIN,20160401,59,60.95,58.6,60.65,65265,0
NMDC,20160401,98.9,98.9,97.05,97.9,1705215,0
NOCIL,20160401,46,48,46,47.8,759979,0
NOESISIND,20160401,0.3,0.3,0.3,0.3,300,0
NOIDATOLL,20160401,22.7,22.7,22.3,22.45,119909,0
NORBTEAEXP,20160401,7.55,8,7.55,8,957,0
NRBBEARING,20160401,126.35,128.6,125.95,127.35,21361,0
NSIL,20160401,594,620,592.9,615,73,0
NTPC,20160401,128.7,131,128.3,129.95,5170593,0
NUCLEUS,20160401,193.85,198.6,192.2,193.5,79713,0
NUTEK,20160401,0.6,0.6,0.55,0.55,74486,0
OBEROIRLTY,20160401,243.65,244.35,239.1,241.05,265369,0
OCCL,20160401,500,503.1,489,502.6,214,0
OCL,20160401,485,490,475,480.8,690,0
OFSS,20160401,3529,3565,3499,3527.05,50265,0
OIL,20160401,314.4,317.3,312.55,316.3,140332,0
OILCOUNTUB,20160401,24,24.75,24,24.3,1247,0
OISL,20160401,8.15,8.4,8.05,8.3,16434,0
OMAXAUTO,20160401,60.95,63.85,60.95,63.15,10173,0
OMAXE,20160401,144.9,145.8,144.45,145.5,316338,0
OMKARCHEM,20160401,173.1,178.8,173.1,176.35,29424,0
OMMETALS,20160401,42.05,43.25,42.05,42.6,26618,0
OMNITECH,20160401,3.95,3.95,3.95,3.95,10,0
ONELIFECAP,20160401,32.4,34.15,32.25,33.15,28327,0
ONGC,20160401,214.5,214.95,208.1,208.8,6844130,0
ONMOBILE,20160401,122.35,125,121.65,124.15,172508,0
ONWARDTEC,20160401,67.65,69.9,67.5,69,3281,0
OPTOCIRCUI,20160401,9.6,10,9.6,9.85,504953,0
ORBITCORP,20160401,5.55,6.2,5.55,5.95,301154,0
ORBTEXP,20160401,237.45,246,232,242.45,7431,0
ORCHIDPHAR,20160401,37.5,38.8,37.3,38.3,363494,0
ORICONENT,20160401,56.9,58,55.95,57.35,229835,0
ORIENTABRA,20160401,49.85,50.95,48.5,48.85,67496,0
ORIENTALTL,20160401,5.55,5.55,5.55,5.55,1400,0
ORIENTBANK,20160401,91.6,97.35,91.4,96.25,3607478,0
ORIENTBELL,20160401,146,149.2,146,147.45,6655,0
ORIENTCEM,20160401,151,152.6,148.3,150.35,5193,0
ORIENTHOT,20160401,21.2,21.45,20.85,21.15,15027,0
ORIENTLTD,20160401,57.95,57.95,53.55,57,255,0

ORIENTPPR,20160401,34.2,35.05,32.5,33.95,194964,0
ORIENTREF,20160401,76,81.4,75.4,80.5,24083,0
ORISSAMINE,20160401,1828,1921.65,1741.25,1921.65,6798,0
ORTEL,20160401,182,182,179,179,3076,0
ORTINLABSS,20160401,17.3,18.2,17.3,17.9,29702,0
OUDHSUG,20160401,68.4,79.25,66.5,77.75,893276,0
PAEL,20160401,11.5,11.5,11.5,11.5,143,0
PAGEIND,20160401,11998.9,12217.2,11733,12143.25,8586,0
PALREDTECH,20160401,68.8,68.8,61.35,61.85,9442,0
PANACEABIO,20160401,92.6,94,92,93.1,7299,0
PANAMAPET,20160401,66,66,63.95,64.5,3362,0
PANORAMUNI,20160401,11.8,12.9,11.55,12.25,6112,0
PAPERPROD,20160401,213.85,216,208.65,215.55,10157,0
PARABDRUGS,20160401,5.2,5.45,5.2,5.35,24770,0
PARACABLES,20160401,2.8,2.8,2.45,2.65,4643,0
PARRYSUGAR,20160401,37.9,37.95,36.5,37.95,11512,0
PARSVNATH,20160401,18.6,19.5,18.6,18.75,129509,0
PATELENG,20160401,55.25,57.6,55.1,56.9,101607,0
PATINTLOG,20160401,91.55,93.2,89.35,90.75,98579,0
PATSPINLTD,20160401,7.95,8.4,7.95,8.4,812,0
PBAINFRA,20160401,13.5,14,13.4,13.8,3544,0
PCJEWELLER,20160401,359,363.45,352,354.3,229102,0
PDMJEPAPER,20160401,14.4,14.4,14.4,14.4,1860,0
PDPL,20160401,40.1,41.5,40,40.45,3592,0
PDSMFL,20160401,181,181,179,180,274,0
PDUMJEIND,20160401,10.15,10.6,9.7,10,1110,0
PDUMJEPULP,20160401,18.75,20.7,18.75,19.1,11459,0
PEARLPOLY,20160401,10.95,13.1,10.95,13.1,7569,0
PEL,20160401,1039.5,1053.95,1024.45,1048.25,93953,0
PENIND,20160401,48.4,48.4,46.25,47.5,151009,0
PENINLAND,20160401,17.7,18.2,17.4,17.7,58584,0
PENPEBS,20160401,168,168,148,151.85,7846,0
PERSISTENT,20160401,760,760,735,741.1,149648,0
PETRONENGG,20160401,169.8,199.65,169.8,199.5,60319,0
PETRONET,20160401,250,250.5,245.9,246.95,1041359,0
PFC,20160401,171,171,166.1,168.5,1683315,0
PFIZER,20160401,1785.8,1797.6,1760,1775.15,15139,0
PFOCUS,20160401,50.85,52,50.85,51.35,3922,0
PFS,20160401,34.25,34.25,33.5,33.85,429087,0
PGEL,20160401,117,122.75,117,117.8,7290,0
PGHH,20160401,6255,6419.7,6160,6206.1,4581,0
PGIL,20160401,231.95,235,230,231.7,3132,0
PHILIPCARB,20160401,95.8,98.7,95,97.4,84681,0
PHOENIXLL,20160401,98,100.25,98,99.25,9774,0
PHOENIXLTD,20160401,300,306.9,298.15,301.4,3209,0
PIDILITIND,20160401,588,597.75,586.35,588.9,213241,0
PIIND,20160401,563.05,574,563.05,570.2,294423,0
PILANIINVS,20160401,1215,1250,1212,1249.75,277,0
PILITA,20160401,9,9.95,9,9.95,27687,0
PIONDIST,20160401,135.45,135.45,129.9,135.45,48504,0
PIONEEREMB,20160401,53.9,56.25,52,56.25,37511,0
PIRPHYTO,20160401,70.8,74.25,69,71.7,82538,0
PITTILAM,20160401,27.5,27.9,27,27.8,28201,0
PKTEA,20160401,133,133,133,133,25,0
PLASTIBLEN,20160401,394,408.95,391.25,400.95,5085,0
PNB,20160401,84.5,88.1,84.25,87.65,10487538,0
PNBGILTS,20160401,25.05,25.6,25.05,25.45,23514,0
PNC,20160401,14.45,14.45,14.35,14.35,200,0
PNCINFRA,20160401,515,530,510.05,527,4062,0
PNEUMATIC,20160401,605,610.05,586,607.75,42,0

POCHIRAJU,20160401,7.95,8.5,7.8,8.4,20974,0
POLARIS,20160401,191.95,191.95,188,189.35,65531,0
POLYMED,20160401,284,295.05,282,286.4,947,0
POLYPLEX,20160401,209.95,212.55,206.35,208.75,18243,0
PONNIERODE,20160401,212.1,218.5,204.05,213.3,3793,0
POWERGRID,20160401,139.8,140,138.1,138.3,2213544,0
POWERMECH,20160401,566.95,579.9,562.25,578.6,3622,0
PPAP,20160401,155,159.95,150.1,157.65,5259,0
PRABHAT,20160401,109.75,114.8,109,110.8,61462,0
PRAENG,20160401,6.3,6.7,6.25,6.4,30189,0
PRAJIND,20160401,90,92.95,89.3,91.4,1164788,0
PRAKASH,20160401,29.7,31.65,29.65,31.1,167978,0
PRAKASHCON,20160401,6.1,6.35,5.9,6.1,331851,0
PRAKASHSTL,20160401,7.45,8.8,7.45,8.2,65059,0
PRATIBHA,20160401,32.05,34.4,31.85,34,746496,0
PRECAM,20160401,149.25,150.9,147.65,148.4,12569,0
PRECOT,20160401,44,44.55,43.95,44.5,317,0
PRECWIRE,20160401,72,73.5,71.2,73,1694,0
PREMIER,20160401,31.65,34.7,30.1,32.2,7817,0
PREMIERPOL,20160401,23.15,23.15,22,22,300,0
PRESSMN,20160401,43.95,43.95,43.3,43.3,718,0
PRESTIGE,20160401,172.85,175.9,169.8,172.65,170619,0
PRICOL,20160401,43,45.4,42.6,45.05,294448,0
PRIMESECU,20160401,3.75,3.75,3.45,3.45,38481,0
PRISMCEM,20160401,80.5,84.4,80.5,82.35,706758,0
PROVOGE,20160401,4.95,5.05,4.85,4.95,63352,0
PROZONINTU,20160401,27.3,28.2,26.65,27.8,97571,0
PSB,20160401,35,35.5,34.2,35.4,93210,0
PSL,20160401,7.4,7.9,7.25,7.75,8192,0
PSUBNKBEES,20160401,271.95,277.82,270.53,275.75,1899,0
PTC,20160401,63.55,65,62.9,63.1,1102144,0
PTL,20160401,135.5,140,131.8,139.85,75389,0
PUNJABCHEM,20160401,140.95,146.9,138.55,145.05,3634,0
PUNJLLOYD,20160401,22.4,23.2,22.35,23,818016,0
PURVA,20160401,47,49.35,46.85,48.8,76513,0
PVP,20160401,4.95,4.95,4.75,4.95,7602,0
PVR,20160401,721.15,742,721.15,735.85,46973,0
QGOLDHALF,20160401,1288.9,1290,1273.3,1285,208,0
QNIFTY,20160401,818.7,819.8,818.7,819.8,11,0
QUICKHEAL,20160401,218,227.6,216.55,224.6,781281,0
RADAAN,20160401,1.75,1.8,1.75,1.8,1050,0
RADICO,20160401,95.5,97.9,95.05,96.5,99436,0
RAIN,20160401,29.8,31.3,29.7,31.05,161176,0
RAINBOWPAP,20160401,15.4,16.4,14.5,15.2,12994,0
RAIREKMOH,20160401,118.9,118.9,117,117.9,13,0
RAJESHEXPO,20160401,621,627.85,612.15,621.25,214924,0
RAJOIL,20160401,1.2,1.3,1.2,1.3,16796,0
RAJSREESUG,20160401,39,44.3,38.6,43.45,104837,0
RAJTV,20160401,56.85,57.45,55.65,57,18407,0
RALLIS,20160401,171.4,171.4,167.65,169.1,95588,0
RAMANEWS,20160401,25.5,26.9,24.65,25.45,60296,0
RAMASTEEL,20160401,90.95,90.95,88.05,88.7,39400,0
RAMCOCEM,20160401,401.55,407.7,396.1,399.4,145778,0
RAMCOIND,20160401,92.1,93.75,90.5,92.7,21435,0
RAMCOSYS,20160401,723.05,723.05,702,713.95,5298,0
RAMKY,20160401,58,61.75,57,61.65,280388,0
RANASUG,20160401,5.05,5.55,5,5.3,2069275,0
RANEENGINE,20160401,460,460,450,450,500,0
RANEHOLDIN,20160401,530.1,539,530.1,539,41,0
RASOYPR,20160401,0.2,0.25,0.2,0.2,1326316,0

RATNAMANI,20160401,459.95,464.95,459.95,461.95,109,0
RAYMOND,20160401,402,408,400.35,402.3,13542,0
RBL,20160401,378,384,375,379.55,2363,0
RCF,20160401,38.85,39.8,38.55,39.45,906225,0
RCOM,20160401,49.9,51.15,49.7,50.3,9537724,0
RDEL,20160401,67.8,68.95,67.45,68.3,1153054,0
RECLTD,20160401,166.5,167.1,163.5,165.35,1802657,0
REDINGTON,20160401,113.9,115,112.65,113,167464,0
REFEX,20160401,7.6,7.6,7.25,7.25,2133,0
REIAGROLTD,20160401,0.45,0.5,0.45,0.45,1276087,0
REISIXTEN,20160401,0.3,0.3,0.3,0.3,1000,0
RELAXO,20160401,362.05,397.2,362.05,380.15,32356,0
RELBANK,20160401,1747.5,1748.5,1739,1739.23,15,0
RELCAPITAL,20160401,367.55,378.6,366.8,377.6,2654395,0
RELCONS,20160401,36,36.5,32.72,35.96,104,0
RELGOLD,20160401,2500,2528,2490.6,2522.05,469,0
RELGRNIFTY,20160401,789,789,682,701,11,0
RELIANCE,20160401,1039.1,1046.3,1025,1034.45,2830115,0
RELIGARE,20160401,289.05,290.95,285.1,286.55,384,0
RELIGAREGO,20160401,2649.95,2680,2578.35,2669.65,35,0
RELINFRA,20160401,530.8,557.55,530,555.9,3662623,0
RELNIFTY,20160401,80.03,80.03,79.25,79.25,5,0
RELNV20,20160401,358.3,358.3,357.25,357.25,16,0
REMSONSIND,20160401,41,42.45,38,38.4,308,0
RENUKA,20160401,14.8,15.15,14.65,14.95,7908983,0
REPCOHOME,20160401,578,585,576,580.9,66731,0
REPRO,20160401,385,399.9,384.1,392.25,1674,0
RESPONIND,20160401,82.5,82.95,80,80,242,0
REVATHI,20160401,625,625,625,625,15,0
RICOAUTO,20160401,33.7,38.2,33.7,37.1,776038,0
RIIL,20160401,433,442.5,430.5,438.65,429342,0
RJL,20160401,127.4,127.4,125,126.1,2313,0
RKDL,20160401,7.9,8.4,7.9,8.25,6666,0
RKFORGE,20160401,345.1,357,343.6,350.7,63255,0
RMCL,20160401,13,13.9,12.7,12.85,480747,0
RML,20160401,300,304.8,295.1,298.65,2710,0
RMMIL,20160401,0.8,0.85,0.75,0.8,45003,0
ROHITFERRO,20160401,4.55,4.95,4.45,4.85,35347,0
ROHLTD,20160401,71,76.5,70.35,74.1,43264,0
ROLTA,20160401,75.6,77.75,75.6,76.95,355517,0
ROSSELLIND,20160401,112,119.75,111.05,117.75,26190,0
RPGLIFE,20160401,224,251.4,223.45,238.25,154584,0
RPOWER,20160401,49.7,50.95,49.55,50.2,4589915,0
RPPINFRA,20160401,121.25,135,121.1,132.75,127240,0
RSSOFTWARE,20160401,82.6,83.7,81.6,82.35,113286,0
RSWM,20160401,298,307,295.5,304.85,15138,0
RSYSTEMS,20160401,60.7,62,59.8,60.35,11484,0
RTNINFRA,20160401,3.5,3.6,3.45,3.6,1100123,0
RTNPOWER,20160401,9.8,10.4,9.75,10.15,1756578,0
RUBYMILLS,20160401,293.5,307.85,291.75,301.55,5516,0
RUCHINFRA,20160401,6.8,7.2,6.8,7.2,1589,0
RUCHIRA,20160401,62.25,63.65,62,62.5,25459,0
RUCHISOYA,20160401,32.55,32.7,32.15,32.4,165958,0
RUPA,20160401,275.9,277.7,268.3,272,2441,0
RUSHIL,20160401,202.1,207,198,202.25,430505,0
SABTN,20160401,287,287,283.45,284.15,328,0
SADBHAV,20160401,297.8,306.7,292.65,294.45,74750,0
SADBHIN,20160401,102.95,103.6,100.3,101.55,22572,0
SAGCEM,20160401,394.9,399,387,397.7,1393,0
SAIL,20160401,43.2,44.3,43,43.6,2983552,0

SAKHTISUG,20160401,36.6,40.25,36,39.05,1236874,0
SAKSOFT,20160401,229.75,229.8,222.25,227.3,6301,0
SAKUMA,20160401,64.05,64.85,62.65,63.6,14592,0
SALORAINTL,20160401,39,44,39,43.75,207,0
SALSTEEL,20160401,2.85,2.85,2.6,2.8,11583,0
SALZERELEC,20160401,186,195,186,193.85,14832,0
SAMBHAAV,20160401,4.75,4.9,4.5,4.6,19204,0
SANDESH,20160401,693.05,710,693,696.55,840,0
SANGAMIND,20160401,250,255,248.05,253.85,6635,0
SANGHIIND,20160401,61,64.4,59.25,63.65,103957,0
SANGHVIFOR,20160401,42.05,42.45,40.45,42.05,13683,0
SANGHVIMOV,20160401,284.1,291.9,277,283.65,22325,0
SANOFI,20160401,4080,4149,4011.05,4126.9,13435,0
SANWARIA,20160401,6.05,6.3,6.05,6.1,119635,0
SARDAEN,20160401,93,95.9,92.65,93.95,24410,0
SAREGAMA,20160401,267.6,276,267.6,273.65,6637,0
SARLAPOLY,20160401,63.55,65.5,62.7,65.1,20067,0
SASKEN,20160401,342.6,346.8,338.05,340.2,50930,0
SATHAISPAT,20160401,50.9,50.9,45.6,46.35,13629,0
SATIN,20160401,337.65,337.65,320.5,325.75,2252,0
SBBJ,20160401,498.05,507,498,505.55,1778,0
SBIN,20160401,193.7,197.25,192,195.65,21752206,0
SBT,20160401,385.45,385.5,378.5,380.2,13612,0
SCHNEIDER,20160401,145.05,147.8,142.9,143.95,81873,0
SCI,20160401,64.7,66.95,64.6,66.45,483143,0
SDBL,20160401,185,185.5,178.35,182.25,20620,0
SEAMECLTD,20160401,67.15,69.9,65.7,69.2,21714,0
SEINV,20160401,204,208,194.05,197.8,961,0
SELAN,20160401,169.05,172.4,169,170.05,19488,0
SELMCL,20160401,3.3,3.45,3.2,3.35,157549,0
SEPOWER,20160401,7.2,7.3,7,7.2,1810,0
SEQUENT,20160401,150,151.5,145.25,148.7,2366,0
SERVALL,20160401,3.1,3.15,3.1,3.15,1210,0
SESHAPAPER,20160401,230,238,227.05,236.05,1345,0
SETFGOLD,20160401,2638,2646,2623.7,2631.95,1053,0
SETFNIF50,20160401,78,81,77.55,77.9,676,0
SETFNIFBK,20160401,153,167,153,162.79,75,0
SEZAL,20160401,5.3,5.3,4.15,5,2347,0
SFCL,20160401,119.6,119.6,115.6,117.4,11841,0
SGJHL,20160401,6.6,6.9,6.35,6.85,7810,0
SHAHALLOYS,20160401,8.5,9.4,8.35,8.5,1780,0
SHAKTIPUMP,20160401,149,151.7,146.05,148.4,28693,0
SHALPAINTS,20160401,111.95,114.55,110.65,113.8,9966,0
SHANTIGEAR,20160401,82.1,86.8,82.05,85.7,99304,0
SHARDACROP,20160401,233.65,241.7,233.65,240,12611,0
SHARDAMOTR,20160401,806,818.3,800,800,17,0
SHARIABEES,20160401,186,188.5,176.6,176.6,91,0
SHARONBIO,20160401,10.95,11.5,10.8,11.3,232098,0
SHEMAROO,20160401,298.95,303.75,295,295.95,12166,0
SHILPAMED,20160401,434.85,437.3,423,430.6,109106,0
SHILPI,20160401,51.5,52.65,51.2,52.4,34404,0
SHIRPUR-G,20160401,72.65,76.9,72.65,74.9,88565,0
SHIVAMAUTO,20160401,48.85,50.6,47.3,49.35,143073,0
SHIVTEX,20160401,103.05,105,103,103.3,6251,0
SHK,20160401,227.1,228.5,222.25,227.05,35757,0
SHOPERSTOP,20160401,363.05,366.5,356.1,363.5,9229,0
SHREECEM,20160401,12296.3,12400,12012.1,12252.45,15423,0
SHREEPUSHK,20160401,137,137,128.05,130.75,59073,0
SHREERAMA,20160401,5.9,6,5.7,5.75,5418,0
SHRENUJ,20160401,6.65,7.3,6.3,7.3,613890,0

SHREYANIND,20160401,25.6,31.8,25.6,29.65,594,0
SHREYAS,20160401,276,305,275,300.55,279778,0
SHRIRAMCIT,20160401,1502,1510,1500,1509.9,3939,0
SHRIRAMEPC,20160401,26.55,26.55,25.45,26.05,16723,0
SHYAMCENT,20160401,5.35,5.35,4.9,5.05,1067,0
SHYAMTEL,20160401,31.55,33.9,31.5,31.9,14757,0
SICAGEN,20160401,16.55,18.5,16.5,17.5,14187,0
SICAL,20160401,130.95,133.2,130,131.6,9862,0
SIEMENS,20160401,1095,1128.9,1091,1122.9,284616,0
SIGNET,20160401,33.2,36.55,31.5,36.5,621609,0
SIL,20160401,24,24.35,23.1,23.65,21915,0
SILINV,20160401,77,77,76.9,77,201,0
SIMBHALS,20160401,38.5,42.6,37.6,38.35,212477,0
SIMPLEX,20160401,23.5,26.4,23.1,24.95,12706,0
SIMPLEXINF,20160401,253.95,258.8,236.15,237.8,86139,0
SINTEX,20160401,77.3,80.85,76.6,80.05,4182984,0
SITASHREE,20160401,9.25,9.35,9.1,9.35,2390,0
SITICABLE,20160401,35.25,36.4,35.1,35.95,108764,0
SIYSIL,20160401,980,1020,971.6,1011.9,3208,0
SJVN,20160401,28.9,29.2,28.3,28.85,510091,0
SKFINDIA,20160401,1279,1289.8,1255,1287.3,11806,0
SKIL,20160401,27.6,28.6,27.55,28.2,14870,0
SKIPPER,20160401,134.3,138,134,135,125980,0
SKMEGGPROD,20160401,89.45,95.4,88.05,94.4,170564,0
SKSMICRO,20160401,548.1,553,543.55,546.5,1871435,0
SMARTLINK,20160401,96.4,98.2,96.4,97.6,23813,0
SMLISUZU,20160401,780,795,771,778.7,104494,0
SMPL,20160401,2.3,2.45,2.3,2.4,33751,0
SMSPHARMA,20160401,84.65,87,84,84.75,42515,0
SNOWMAN,20160401,52.5,54.6,52.5,53.9,311542,0
SOBHA,20160401,274,279,272.85,275.3,41632,0
SOLARINDS,20160401,3423,3480,3416,3459.7,734,0
SOMANYCERA,20160401,390,394,382,385.8,3792,0
SOMATEX,20160401,4.95,5.5,4.95,5.5,250,0
SONASTEER,20160401,45.5,47.9,45.5,47,42383,0
SONATSOFTW,20160401,147,148.3,144,147.45,84128,0
SOTL,20160401,475,499.7,470,487.3,687,0
SOUTHBANK,20160401,17.55,18.3,17.55,18.2,3112685,0
SPARC,20160401,288,293.5,286.15,289.8,161088,0
SPECIALITY,20160401,84.5,87.4,83.7,86.35,12719,0
SPENTEX,20160401,3.15,3.4,3.1,3.25,4941,0
SPHEREGSL,20160401,49.1,49.5,48,49.5,6432,0
SPIC,20160401,19.35,20.4,19.35,20.25,74037,0
SPICEMOBI,20160401,14.1,14.5,13.8,14.15,7825,0
SPLIL,20160401,22.8,22.95,22,22.55,3883,0
SPMLINFRA,20160401,60.05,61.5,60.05,61.35,114,0
SPYL,20160401,1.7,1.7,1.6,1.6,144113,0
SQSBFSI,20160401,911,929.5,902,926.1,4476,0
SREINFRA,20160401,55.4,57.4,54.9,57,1054878,0
SRF,20160401,1295,1295,1264.5,1279.4,114315,0
SRGINFOTEC,20160401,0.35,0.35,0.3,0.3,9480,0
SRHHYPOLTD,20160401,67.5,69.5,65.6,68.4,17438,0
SRIPIPES,20160401,226.95,228.45,224.4,225.25,95062,0
SRSLTD,20160401,12.9,13.3,12.75,13.15,212359,0
SRTRANSFIN,20160401,955.1,957.75,920,926.4,420652,0
SSWL,20160401,342.95,354.9,341,347.6,16241,0
STAR,20160401,1084.95,1084.95,1052.45,1063.05,263231,0
STARPAPER,20160401,35,36.8,34.8,35.8,16025,0
STCINDIA,20160401,89.4,94.35,89.4,91.9,184665,0
STEL,20160401,25.55,26.4,25.5,25.75,912,0

STERLINBIO,20160401,4,4.05,3.95,4.05,73414,0
STERTOOLS,20160401,442.05,481,442,468.75,3097,0
STOREONE,20160401,53.7,64.5,53.7,64.5,240948,0
STRTECH,20160401,90.05,92,89.6,91.3,250196,0
STYABS,20160401,572.5,579,560,573.65,2715,0
SUBEX,20160401,8.9,9.2,8.85,9,3205147,0
SUBROS,20160401,88.75,91.35,87.65,90.2,23744,0
SUDAR,20160401,3.05,3.15,3,3,136005,0
SUDARSCHEM,20160401,94.4,97.4,94.4,95,25471,0
SUJANATWR,20160401,11,11.5,10.85,11.15,29842,0
SUJANAUNI,20160401,1.35,1.35,1.25,1.3,134622,0
SUMEETINDS,20160401,10.95,11.4,10.95,11.35,245172,0
SUMMITSEC,20160401,283.05,286,281,282.05,1085,0
SUNCLAYLTD,20160401,2149.95,2149.95,2080,2116.35,348,0
SUNDARAM,20160401,2.2,2.45,2.2,2.35,138015,0
SUNDARMFIN,20160401,1301,1320,1242.65,1270.2,18971,0
SUNDRMBRAK,20160401,260,269.2,260,261.9,106,0
SUNDRMFAST,20160401,170.8,173.5,169,170.7,25513,0
SUNFLAG,20160401,19.7,20.25,19.6,20.05,7199,0
SUNILHITEC,20160401,209.15,228.9,209.15,226.6,99687,0
SUNPHARMA,20160401,821,824,809.4,815.1,1654746,0
SUNTECK,20160401,224.95,230,222,222.85,85696,0
SUNTV,20160401,381.5,381.5,373.2,377.65,353922,0
SUPERHOUSE,20160401,141,141,136.5,137.3,6102,0
SUPERSPIN,20160401,6.5,6.6,6.4,6.45,26709,0
SUPPETRO,20160401,108.55,112.55,107.6,110.45,27839,0
SUPRAJIT,20160401,131.65,134.4,131,133.55,107670,0
SUPREMEIND,20160401,744,759.7,741.05,744.35,22299,0
SUPREMEINF,20160401,97.4,107.3,95,104.25,360754,0
SUPREMETEX,20160401,3.5,3.65,3.5,3.5,20139,0
SURANAIND,20160401,7,7.95,6.9,7.1,12487,0
SURANASOL,20160401,21.75,22.3,21.4,22.25,22870,0
SURANAT&P,20160401,5.1,5.2,5.05,5.2,11248,0
SURYAJYOTI,20160401,7.65,7.75,7.5,7.75,5313,0
SURYALAXMI,20160401,101,107.45,101,104.85,6041,0
SURYAROSNI,20160401,142.7,148.5,140,146.9,340729,0
SUTLEJTEX,20160401,461.95,470,453,465.5,1447,0
SUVEN,20160401,193.5,195.5,192,192.75,194210,0
SUZLON,20160401,14.1,14.45,13.95,14.15,21643730,0
SVOGL,20160401,4.1,4.1,3.85,4.1,9740,0
SWANENERGY,20160401,60.7,60.7,60.05,60.45,278609,0
SWARAJENG,20160401,850.4,883.05,850.35,878.5,1763,0
SWELECTES,20160401,389.7,393,378,382.3,1859,0
SYMPHONY,20160401,2389.9,2518,2377.05,2501.9,50839,0
SYNCOM,20160401,6.2,6.75,6.2,6.75,215463,0
SYNDIBANK,20160401,67.5,72.05,67.1,71.25,3449068,0
SYNGENE,20160401,384.7,390.5,378,379.45,125137,0
TAINWALCHM,20160401,35,35.5,35,35.5,502,0
TAJGVK,20160401,71.95,74.5,71.25,73.9,21937,0
TAKE,20160401,142.05,146.45,140.75,142,197792,0
TALBROAUTO,20160401,89.7,96.3,88.65,95.8,19753,0
TALWALKARS,20160401,188.85,192.7,187.6,190.9,73212,0
TANLA,20160401,38.3,39.15,37.5,38.5,346518,0
TANTIACONS,20160401,17.8,18.35,17.15,18.35,285,0
TARAJEWELS,20160401,40.4,42.4,39.6,41.8,60104,0
TARAPUR,20160401,5.15,5.2,5,5.2,2820,0
TARMAT,20160401,22.9,22.9,20,21.4,1971,0
TATACHEM,20160401,378.5,378.5,368,369.6,235952,0
TATACOFFEE,20160401,89.1,93,89.1,91.95,648660,0
TATACOMM,20160401,375.5,385.2,372.8,384.1,166543,0

TATAELXSI,20160401,1883.7,1935,1875.35,1904.55,462114,0
TATAGLOBAL,20160401,122,124.2,120.2,122.55,1532533,0
TATAINVEST,20160401,476.55,479.9,472.05,478,3591,0
TATAMETALI,20160401,97.25,97.7,96.05,96.8,37520,0
TATAMOTORS,20160401,386.4,386.4,377.7,379.65,5683771,0
TATAMTRDVR,20160401,289.7,289.7,281.2,286.05,1989344,0
TATAPOWER,20160401,64.95,65.5,63.65,65.2,4168582,0
TATASPONGE,20160401,465.2,474.5,465.2,472,120757,0
TATASTEEL,20160401,317.65,319.85,313.35,317.75,5570019,0
TBZ,20160401,57.8,59.55,57.65,58.45,194385,0
TCI,20160401,280.1,284,276,277.5,28244,0
TCIDEVELOP,20160401,316.7,319.5,316.7,319.5,4,0
TCIFINANCE,20160401,19.35,20,19.15,19.45,5791,0
TCS,20160401,2505,2520.85,2434.1,2453.9,1520700,0
TDPOWERSYS,20160401,214.1,214.4,208.5,210.85,12388,0
TEAMLEASE,20160401,899.95,911,899,904.85,10857,0
TECHM,20160401,476,476.05,460,463.1,2394963,0
TECHNO,20160401,549.95,550,529,535.35,2140,0
TECHNOFAB,20160401,147.95,147.95,141.7,145.55,1643,0
TEXINFRA,20160401,30.9,31,29.1,30.85,60608,0
TEXMOPIPES,20160401,22.75,23.45,22.25,22.55,67058,0
TEXRAIL,20160401,104.7,105.1,103.4,103.85,61465,0
TFCILTD,20160401,42.55,43.65,42.55,43.25,152704,0
TGBHOTELS,20160401,70,72.85,69.35,70.25,15674,0
THANGAMAYL,20160401,190,190,185,185,56,0
THEMISMED,20160401,360,413.95,356.05,395.45,2265,0
THERMAX,20160401,759.9,771.45,750.1,757.65,134944,0
THIRUSUGAR,20160401,63.35,68.45,62.75,68.35,95893,0
THOMASCOOK,20160401,186.45,190.9,185.55,189.15,53040,0
TI,20160401,16,17.8,15.9,17.55,353096,0
TIDEWATER,20160401,6457,6660,6457,6569.2,3332,0
TIIL,20160401,200,211.95,196.1,205.75,19161,0
TIJARIA,20160401,5.8,5.8,5.5,5.75,7824,0
TIL,20160401,343,357,339,350.9,6293,0
TIMETECHNO,20160401,47,47.75,46.5,46.95,66664,0
TIMKEN,20160401,437,445,432.1,437.8,5430,0
TINPLATE,20160401,66.4,67.5,65.7,67.1,34344,0
TIPSINDLTD,20160401,67.95,67.95,64.35,65.1,2175,0
TIRUMALCHM,20160401,179.95,189,177,187.5,18725,0
TITAN,20160401,339,343,335.4,339.45,517494,0
TNPETRO,20160401,20.5,20.8,19.75,20.45,65115,0
TNPL,20160401,219.1,222.1,217.65,219.75,78715,0
TNTELE,20160401,3,3.15,2.85,2.85,5592,0
TOKYOPLAST,20160401,42.9,45.15,42.15,45.15,6571,0
TORNTPHARM,20160401,1348,1368,1343.25,1362.1,114817,0
TORNTPOWER,20160401,232,234.8,228.15,228.8,411634,0
TREEHOUSE,20160401,76.1,77.9,74.45,77,95261,0
TRENT,20160401,1597.05,1617.45,1572.5,1599.05,27008,0
TRF,20160401,291.95,302.8,291.1,297.35,37374,0
TRICOM,20160401,2.1,2.1,2.1,2.1,19989,0
TRIDENT,20160401,50.9,52,50.4,51.85,336727,0
TRIGYN,20160401,68.5,71.7,67,68.45,153952,0
TRIL,20160401,237.55,242,232.75,240.1,2382,0
TRITURBINE,20160401,95.25,97,95.2,96.6,17421,0
TRIVENI,20160401,50.65,54.6,50.4,52.8,2497527,0
TTKHLTCARE,20160401,922.15,1000,922.15,980.35,807,0
TTKPRESTIG,20160401,4335,4444,4315,4347,5721,0
TTL,20160401,48.65,52.45,48.65,50.5,8324,0
TTML,20160401,6.75,6.85,6.6,6.8,646419,0
TUBEINVEST,20160401,394,418.9,387.1,414.8,206454,0

TULSI,20160401,2.95,2.95,2.5,2.5,5002,0
TV18BRDCST,20160401,40,40.9,40,40.55,1897303,0
TVSELECT,20160401,101.1,105.45,101.1,104.15,115981,0
TVSMOTOR,20160401,323,329.5,319.35,324.55,4109527,0
TVSSRICHAK,20160401,2303.15,2334,2287.1,2328.15,1471,0
TVTODAY,20160401,311.4,314,307.35,312.25,55392,0
TWL,20160401,95.1,96.1,94.1,94.5,641436,0
UBHOLDINGS,20160401,19.6,20.15,19.15,19.55,71213,0
UBL,20160401,829,842,819.15,825.4,263833,0
UCALFUEL,20160401,105,106.5,103.65,104.55,23316,0
UCOBANK,20160401,38.7,41.05,38.4,40.65,3123860,0
UFLEX,20160401,174.65,176.75,172.25,175.9,127724,0
UFO,20160401,417.05,444,411,439.1,24840,0
UGARSUGAR,20160401,17,19.35,16.6,19.2,408731,0
UJAAS,20160401,22.5,23.3,22.5,22.8,356630,0
ULTRACEMCO,20160401,3249,3260,3190,3203.7,274734,0
UMANGDAIRY,20160401,64.2,65,62.05,64,950,0
UNICHEMLAB,20160401,222,226,221,222.2,41088,0
UNIENTER,20160401,33.65,33.65,33.2,33.55,1052,0
UNIONBANK,20160401,130.7,140.85,129.8,139.4,5875908,0
UNIPLY,20160401,156.9,156.95,144.5,151.6,14618,0
UNITECH,20160401,4.95,5.35,4.9,5.25,67318222,0
UNITEDBNK,20160401,19.25,19.75,19.05,19.65,294917,0
UNITEDTEA,20160401,406.9,423.1,391.05,415.55,2060,0
UNITY,20160401,11.7,11.85,11.5,11.65,79807,0
UNIVCABLES,20160401,72.35,75.3,72.35,73.7,1261,0
UPERGANGES,20160401,112.85,119.4,108,119.4,197538,0
UPL,20160401,474.45,474.85,461.45,466.45,801799,0
USHAMART,20160401,11.65,11.65,11.05,11.25,305147,0
USHERAGRO,20160401,32.75,32.75,30.4,31.5,82457,0
UTINIFTETF,20160401,781.15,781.15,781.15,781.15,30,0
UTTAMSTL,20160401,29.1,29.7,28.3,28.8,93559,0
UTTAMSUGAR,20160401,31.3,36.95,30.8,36.95,328619,0
V2RETAIL,20160401,47.75,52,45.65,50.35,84594,0
VADILALIND,20160401,637.8,648.8,635,639.75,49448,0
VAIBHAVGBL,20160401,320.05,327,318.1,319.1,2553,0
VAKRANGEE,20160401,198,202.25,197.95,199.05,1436544,0
VALECHAENG,20160401,29.45,29.6,29,29.4,23988,0
VALUEIND,20160401,12.35,12.75,12.3,12.55,6888,0
VARDHACRLC,20160401,32.2,33,31.8,32.05,66565,0
VARDMNPOLY,20160401,39.25,41.8,37.2,39.2,1322,0
VASCONEQ,20160401,24.9,24.95,24.25,24.5,158353,0
VASWANI,20160401,7,7.4,7,7.2,25848,0
VEDL,20160401,89.75,91.6,87.55,90.05,16729805,0
VENKEYS,20160401,346.1,357.8,344.95,353.2,34510,0
VENUSREM,20160401,88.25,91.45,88.25,89.65,45746,0
VESUVIUS,20160401,746,746.9,733.3,744.15,508,0
VETO,20160401,91.1,91.1,85.15,86.55,90401,0
VGUARD,20160401,860.3,885,860.3,883,1067,0
VHL,20160401,855,900,855,861.25,44,0
VICEROY,20160401,16.2,16.6,16.2,16.25,19371,0
VIDEOIND,20160401,107.85,111.7,106.8,107.9,190145,0
VIDHIDYE,20160401,66,66,64.05,65.25,19878,0
VIJAYABANK,20160401,31.5,32.3,31.1,32.05,819369,0
VIJSHAN,20160401,9.3,10.2,8.85,9.8,7783,0
VIKASECO,20160401,15.45,17.75,15.35,17.05,5013486,0
VIMALOIL,20160401,48.75,49.45,46.6,47.4,2832,0
VIMTALABS,20160401,71.5,72,70.5,71.55,10538,0
VINATIORGA,20160401,390.55,391.85,371,381.6,47935,0
VINDHYATEL,20160401,625.05,633,620.95,628.95,1663,0

VINYLINDIA,20160401,50.1,51.5,50,50.3,4490,0
VIPIND,20160401,104,107.8,103.55,106.35,400928,0
VIPULLTD,20160401,42.6,42.6,42.6,42.6,12502,0
VISAKAIND,20160401,104.4,108.6,104.1,108.05,10650,0
VISASTEEL,20160401,14.3,14.5,14.1,14.15,9558,0
VISESHINFO,20160401,0.1,0.1,0.05,0.1,1153584,0
VISHNU,20160401,310,312.1,284.1,288.35,44740,0
VIVIDHA,20160401,12.8,13,12.2,12.2,80058,0
VIVIMEDLAB,20160401,417.05,429.9,416.95,421.5,34016,0
VLSFINANCE,20160401,30.85,32.95,30.85,32.35,33089,0
VMART,20160401,470,475,465,467.4,1383,0
VOLTAMP,20160401,784,803.8,779.65,796.2,13657,0
VOLTAS,20160401,279,286.9,275.9,284.85,1364868,0
VRLLOG,20160401,367.2,374,367.2,371.8,25408,0
VSSL,20160401,53,54,53,53,252,0
VSTIND,20160401,1654,1655.35,1597,1610.25,1778,0
VSTTILLERS,20160401,1519.75,1519.8,1478,1487.9,1254,0
VTL,20160401,765,790,765,783.85,5210,0
WABAG,20160401,516.3,523.6,512.5,518.4,53852,0
WABCOINDIA,20160401,6191.1,6261.9,6160,6203.45,11535,0
WALCHANNAG,20160401,148.15,150.5,146.35,148.85,131603,0
WANBURY,20160401,46,48,45.35,47.4,18448,0
WEBELSOLAR,20160401,58.3,59.25,54,55.2,153562,0
WEIZFOREX,20160401,175.6,175.6,171.1,174.55,215,0
WEIZMANIND,20160401,20.65,20.7,19.2,19.7,525,0
WELCORP,20160401,98.45,98.7,97,97.75,169619,0
WELENT,20160401,48.25,48.45,47,47.5,8873,0
WELINV,20160401,51.1,51.15,51,51,1139,0
WELSPUNIND,20160401,99.7,100,97.8,98.65,244762,0
WENDT,20160401,1741,1741,1735.05,1735.05,16,0
WHEELS,20160401,950,979.9,950,964,1056,0
WHIRLPOOL,20160401,705,709.7,695.25,699.3,40680,0
WILLAMAGOR,20160401,60.7,64.45,58.2,62.25,48298,0
WINDMACHIN,20160401,34.65,35.9,34.1,35.6,10866,0
WINSOME,20160401,1.85,1.85,1.85,1.85,31860,0
WIPRO,20160401,567,572.5,557.2,562.15,1379141,0
WOCKPHARMA,20160401,978,989.9,967,977.35,835373,0
WONDERLA,20160401,388,393.35,383,385.5,32193,0
WSTCSTPAPR,20160401,68.95,71.95,68.5,70.25,191630,0
XCHANGING,20160401,45.55,47,45,46.65,7997,0
XLENERGY,20160401,2.5,2.5,2.5,2.5,200,0
XPROINDIA,20160401,41,41.15,40,40.6,2644,0
YESBANK,20160401,863,865.5,852.4,855.6,2827345,0
ZANDUREALT,20160401,1355,1400,1330,1364.05,4079,0
ZEEL,20160401,384,389.7,383.1,386.75,3562491,0
ZEELEARN,20160401,30.45,31.8,30.35,31.6,35660,0
ZEEMEDIA,20160401,18.35,19,18.3,18.8,364594,0
ZENITHBIR,20160401,0.55,0.65,0.55,0.65,55855,0
ZENSARTECH,20160401,939.9,955,927.25,950.7,88657,0
ZENTEC,20160401,74.25,83.8,74.15,81,517672,0
ZICOM,20160401,79.6,81,78.95,79.7,43240,0
ZODIACLOTH,20160401,215.5,217.5,210.05,212.55,1213,0
ZODJRDMKJ,20160401,34.15,34.15,34.15,34.15,70,0
ZUARI,20160401,139.05,157.9,139,154.5,21476,0
ZUARIGLOB,20160401,89.95,92.9,88.7,90.6,7421,0
ZYDUSWELL,20160401,734.35,769.5,734,744.05,13462,0
ZYLOG,20160401,4.1,4.25,3.95,4,36265,0