20MICRONS,20160302,26.7,27.6,26.7,27.

15,38434,0
3IINFOTECH,20160302,4.2,4.25,4.1,4.1,845901,0
3MINDIA,20160302,10876,11000,10715,10755.9,1192,0
8KMILES,20160302,1652,1725.8,1645.2,1698.45,73664,0
A2ZINFRA,20160302,20.1,20.9,20.05,20.6,233553,0
AARTIDRUGS,20160302,475,489,475,481.45,5945,0
AARTIIND,20160302,454,474,450.05,467.25,34884,0
AARVEEDEN,20160302,52.1,54,51.1,52.15,2780,0
ABAN,20160302,164.95,167.5,163.6,164.65,952447,0
ABB,20160302,1038,1056,1022,1028.05,90357,0
ABBOTINDIA,20160302,4994,5244,4854,5143.4,5503,0
ABFRL,20160302,141.75,153.5,141.4,144.95,389658,0
ABGSHIP,20160302,54.9,59.3,53.7,58,928483,0
ABIRLANUVO,20160302,750,767.9,721.55,733.85,446751,0
ACC,20160302,1240,1259.8,1233.9,1243.25,140876,0
ACCELYA,20160302,875.35,910,875.35,902,3375,0
ACE,20160302,37.6,38.75,37.25,37.45,89217,0
ACROPETAL,20160302,2.9,3,2.8,2.95,7504,0
ADANIENT,20160302,62,64.05,61.1,62.45,5075038,0
ADANIPORTS,20160302,209,222.55,208.85,218.8,4228824,0
ADANIPOWER,20160302,28.95,29.85,28.65,29.15,5882506,0
ADANITRANS,20160302,30,31.1,29.5,30.5,869086,0
ADFFOODS,20160302,78,78.6,75.1,76.55,58508,0
ADHUNIK,20160302,10.6,11.1,10.5,10.9,25383,0
ADI,20160302,220,224.9,211,214.05,114,0
ADLABS,20160302,74.95,81.95,72.5,78.5,196076,0
ADORWELD,20160302,260,273.35,260,267.95,3991,0
ADSL,20160302,36.5,39.4,36.5,37.95,190507,0
ADVANIHOTR,20160302,47,47,47,47,245,0
ADVANTA,20160302,414,433.8,413.05,417.6,23051,0
AEGISCHEM,20160302,92.35,96.15,90.2,91.7,98760,0
AFL,20160302,46.8,48.9,45,47.5,27547,0
AGARIND,20160302,148.5,150.5,145,147.1,5890,0
AGCNET,20160302,69.9,69.9,66.05,67.15,5386,0
AGRITECH,20160302,8.75,8.75,8.75,8.75,1,0
AGRODUTCH,20160302,2.8,3.05,2.8,3,13695,0
AHLEAST,20160302,125,139,121,132.05,1109,0
AHLUCONT,20160302,247.05,255,243.45,245.95,11990,0
AHLWEST,20160302,123.5,125.05,123.5,123.5,1433,0
AIAENG,20160302,800.25,844,800.25,833.75,33010,0
AICHAMP,20160302,23.7,25.6,23.7,25.6,205,0
AIFL,20160302,253.9,253.9,240,243.25,20136,0
AIL,20160302,580.05,592,571.05,579.15,10166,0
AJANTPHARM,20160302,1330,1372.95,1325,1353.3,193498,0
AJMERA,20160302,121.2,128.9,121.2,124.25,61374,0
AKSHOPTFBR,20160302,13.2,13.35,13.05,13.15,812868,0
AKZOINDIA,20160302,1320,1330,1301,1305.95,91191,0
ALANKIT,20160302,96.5,98.4,96.5,98.1,837945,0
ALBK,20160302,46,48.9,46,48.45,4645073,0
ALCHEM,20160302,21.55,22.35,20.85,21.9,4912,0
ALEMBICLTD,20160302,35.6,37,35.6,36.35,196680,0
ALICON,20160302,262,272,262,267.25,6890,0
ALKALI,20160302,38.85,39.9,38.85,39.9,13597,0
ALKEM,20160302,1324,1327.1,1296.45,1301.1,37130,0
ALKYLAMINE,20160302,304.8,308,298.05,302.8,849,0
ALLCARGO,20160302,151.65,159.5,148.85,155.1,171225,0
ALLSEC,20160302,95.5,100.45,95.5,100.2,16199,0
ALMONDZ,20160302,9.25,9.7,9.25,9.35,682,0
ALOKTEXT,20160302,4,4.15,3.95,4.05,3560815,0
ALPA,20160302,34.2,34.2,31.35,31.4,82953,0

ALPHAGEO,20160302,490,505,487.2,492.3,15803,0
ALPSINDUS,20160302,4.45,4.45,4.45,4.45,1298,0
ALSTOMT&D,20160302,370.45,399,368,384.5,474316,0
AMARAJABAT,20160302,873.35,885.9,868.7,875.65,361549,0
AMBIKCO,20160302,775,830,775,787.95,2276,0
AMBUJACEM,20160302,193,197,191.65,195.65,1346291,0
AMDIND,20160302,26.5,26.5,25.65,25.85,3621,0
AMRUTANJAN,20160302,390,409.85,387.4,399.75,11961,0
AMTEKAUTO,20160302,29.8,31.4,29.75,30.4,1839868,0
AMTL,20160302,21.5,23.95,21.5,23.95,9491,0
ANANDAMRUB,20160302,13.05,14.3,13.05,13.05,1036,0
ANANTRAJ,20160302,31.05,32.1,31,31.25,628071,0
ANDHRABANK,20160302,49.4,51.4,48.5,50.25,3661415,0
ANDHRACEMT,20160302,8,8.3,7.4,8.05,692958,0
ANDHRSUGAR,20160302,114.5,116.35,114,115.1,7880,0
ANGIND,20160302,40.4,40.9,38.3,39.35,87505,0
ANIKINDS,20160302,22.8,23.9,22.8,23.9,202,0
ANKITMETAL,20160302,1.8,1.8,1.7,1.75,21248,0
ANSALAPI,20160302,16.7,17.6,16.55,17.35,143511,0
ANSALHSG,20160302,20.2,21.25,20,20.7,18560,0
ANTGRAPHIC,20160302,1.65,1.65,1.65,1.65,81342,0
APARINDS,20160302,447.5,452.45,430.1,448.2,6390,0
APCOTEXIND,20160302,195,201,195,199.1,2816,0
APLAPOLLO,20160302,585,634,585,626.35,33753,0
APLLTD,20160302,625,646.95,617.5,622.8,71308,0
APOLLOHOSP,20160302,1510,1544.9,1490.25,1497.85,370595,0
APOLLOTYRE,20160302,160.2,169.05,160.1,164.85,3315300,0
APOLSINHOT,20160302,193,193,193,193,2,0
APTECHT,20160302,55.75,56.45,55.5,55.75,222858,0
ARCHIDPLY,20160302,42.35,45,42.3,42.6,39022,0
ARCHIES,20160302,20.45,20.9,20.25,20.55,70522,0
ARCOTECH,20160302,354.05,375,351.1,369.75,270982,0
ARIES,20160302,77.5,87.8,77.5,84.7,36304,0
ARIHANT,20160302,40.8,43.65,40.75,42.95,1605,0
AROGRANITE,20160302,39.3,40.6,39.3,39.5,3055,0
ARROWCOAT,20160302,490,512,480,491.65,6593,0
ARROWTEX,20160302,32.3,33,31.8,33,28520,0
ARSHIYA,20160302,28.5,30.8,28.5,29.75,515525,0
ARSSINFRA,20160302,32.05,33.1,31.65,32.5,201529,0
ARVIND,20160302,262,269.8,258.6,264,2583532,0
ARVINFRA,20160302,92,92.7,85,87.25,200508,0
ASAHIINDIA,20160302,151,152.95,150.35,151.1,9255,0
ASAHISONG,20160302,119.5,121,119,120.35,3837,0
ASAL,20160302,35.3,37.3,35.3,35.65,960,0
ASHAPURMIN,20160302,76,78.8,74.65,75.65,234046,0
ASHIANA,20160302,126,130.6,124.55,126.35,56191,0
ASHIMASYN,20160302,11.6,12.45,11.4,12.4,99521,0
ASHOKA,20160302,189.9,190.8,186.4,186.75,112496,0
ASHOKLEY,20160302,92.5,94.35,92,93.45,12440686,0
ASIANHOTNR,20160302,100.1,111.95,100.1,106.3,3792,0
ASIANPAINT,20160302,876,880.95,866.5,871.85,808137,0
ASIANTILES,20160302,137,140,134,136.25,35925,0
ASSAMCO,20160302,4.65,4.8,4.55,4.65,287359,0
ASTEC,20160302,180.5,195.45,180.5,187.6,31955,0
ASTRAL,20160302,352,357,343.1,347.9,40096,0
ASTRAMICRO,20160302,111.55,114.6,111.25,112.45,210974,0
ASTRAZEN,20160302,1221,1239,1209.65,1215.25,14501,0
ATFL,20160302,480,500,471.5,498.9,2628,0
ATLANTA,20160302,30.1,32.3,30.1,30.95,28558,0
ATLASCYCLE,20160302,170.6,173.95,168,172.1,5298,0

ATNINTER,20160302,0.4,0.4,0.4,0.4,2400,0
ATUL,20160302,1385,1434.4,1385,1425.95,7185,0
ATULAUTO,20160302,486.4,503.7,460,464.8,64766,0
AURIONPRO,20160302,123.2,135.8,123.2,130.9,9963,0
AUROPHARMA,20160302,685,695.85,670.2,674.85,3133291,0
AUSTRAL,20160302,0.45,0.45,0.4,0.4,64175,0
AUTOAXLES,20160302,590,606,573.5,587.6,1927,0
AUTOIND,20160302,35.5,37.35,35.5,37.15,21762,0
AUTOLITIND,20160302,44,47.9,44,45.95,15050,0
AVANTIFEED,20160302,382,397,380.5,385.7,29313,0
AVTNPL,20160302,28.5,29.15,27.9,28.7,41690,0
AXISBANK,20160302,400,411.8,400,407.25,15332044,0
AXISCADES,20160302,206.9,225,204,218.65,337805,0
AXISGOLD,20160302,2652,2713.95,2640,2655.4,429,0
AYMSYNTEX,20160302,95,98,93.45,94.35,15293,0
BAFNAPHARM,20160302,31.6,32.85,31.1,31.35,102491,0
BAGFILMS,20160302,3.7,3.95,3.6,3.9,239149,0
BAJAJ-AUTO,20160302,2279.95,2318,2212.4,2230.3,809509,0
BAJAJCORP,20160302,388.65,389.5,378,387.95,32801,0
BAJAJELEC,20160302,166.1,171.3,166.1,168.35,75001,0
BAJAJFINSV,20160302,1699.05,1735,1691,1718,55144,0
BAJAJHIND,20160302,15.4,15.85,15.2,15.5,1244689,0
BAJAJHLDNG,20160302,1410.6,1436.25,1406.05,1416.75,2334,0
BAJFINANCE,20160302,6280,6509,6243.4,6370.9,122201,0
BALAJITELE,20160302,100,104.4,99.2,103.15,343640,0
BALAMINES,20160302,134,136.2,131.5,132.75,20581,0
BALKRISIND,20160302,578.7,585,570.4,575.9,16208,0
BALLARPUR,20160302,12.5,13.05,12.3,12.35,1094853,0
BALMLAWRIE,20160302,510,520,505,510.4,25317,0
BALPHARMA,20160302,85.95,89.4,85.9,89.4,461465,0
BALRAMCHIN,20160302,86.4,86.4,82.2,83.4,1127302,0
BANARBEADS,20160302,39,39.85,38.25,38.85,2698,0
BANARISUG,20160302,1120,1146.95,1076,1099.8,259,0
BANCOINDIA,20160302,99.65,102.1,95.1,100,47522,0
BANG,20160302,12.55,12.6,12.05,12.6,1320,0
BANKBARODA,20160302,144.5,152.1,143.1,145.25,30497349,0
BANKBEES,20160302,1467,1525,1467,1519.22,8609,0
BANKINDIA,20160302,92,95.3,90.55,93.1,5978757,0
BANSWRAS,20160302,84.25,93.3,84.25,90.2,9653,0
BARTRONICS,20160302,9.5,9.65,9.25,9.55,32696,0
BASF,20160302,787.4,800,783,797.9,10909,0
BASML,20160302,199,211,195,197,1612,0
BATAINDIA,20160302,468.5,482.9,468.5,473,421795,0
BAYERCROP,20160302,3386.05,3387,3320,3333.55,5155,0
BBL,20160302,720,744.6,719,721.35,10893,0
BBTC,20160302,348,358,345,349.55,23845,0
BEDMUTHA,20160302,11,12.95,11,11.2,13585,0
BEL,20160302,1052,1075,1046,1050.75,373806,0
BEML,20160302,1002.1,1034.8,1001.7,1029.5,285476,0
BEPL,20160302,17.1,17.95,17.1,17.65,54335,0
BERGEPAINT,20160302,234.8,240,231,237.8,354750,0
BFINVEST,20160302,124.7,126.5,121,123,69116,0
BFUTILITIE,20160302,521,531.7,515.55,520.25,682376,0
BGLOBAL,20160302,6.15,6.45,6.15,6.3,24527,0
BGRENERGY,20160302,96.15,101.25,96.15,98.55,210049,0
BHAGERIA,20160302,108.7,113,103.3,104.25,4087,0
BHAGYNAGAR,20160302,16.3,16.7,16.2,16.65,2300,0
BHARATFORG,20160302,780,798,780,790.25,375980,0
BHARATGEAR,20160302,61.6,62.45,58.2,61.15,4203,0
BHARATIDIL,20160302,19.05,20.15,19.05,19.75,3302,0

BHARATRAS,20160302,909.95,909.95,882.05,890,407,0
BHARTIARTL,20160302,322,327.75,321,326.35,2964861,0
BHEL,20160302,96.8,101.95,95.8,97.1,19480054,0
BHUSANSTL,20160302,33.3,34.9,33.3,34.15,209809,0
BIL,20160302,465.5,474,460,465.2,13564,0
BILENERGY,20160302,0.95,1,0.9,1,2001,0
BILPOWER,20160302,1.35,1.35,1.35,1.35,1300,0
BINANIIND,20160302,53.1,56.35,53.1,55.15,15616,0
BINDALAGRO,20160302,33.6,34.2,32.55,32.9,32906,0
BIOCON,20160302,473.45,490,471.95,480.9,656150,0
BIRLACORPN,20160302,335.05,339,332,336.95,10041,0
BIRLACOT,20160302,0.05,0.05,0.05,0.05,557220,0
BIRLAERIC,20160302,34.5,34.5,33.5,33.7,1575,0
BIRLAMONEY,20160302,21,21.5,20.55,21.1,10520,0
BLBLIMITED,20160302,4.2,4.85,4.2,4.55,9208,0
BLISSGVS,20160302,149.7,150.95,146.05,146.9,175181,0
BLKASHYAP,20160302,12.8,12.8,12.35,12.75,243539,0
BLUEBLENDS,20160302,88,91.45,86.5,88.7,5622,0
BLUEDART,20160302,5597.5,5790,5511.15,5590,2562,0
BLUESTARCO,20160302,320.25,339.9,320.25,333.95,14076,0
BLUESTINFO,20160302,209.9,212.9,209.55,210.9,6794,0
BODALCHEM,20160302,55.55,55.9,54,54.95,276691,0
BOMDYEING,20160302,42.35,43.95,42.2,43.35,471077,0
BOSCHLTD,20160302,17110,17240,16780,16875.85,13565,0
BPCL,20160302,799,815,783,786.6,1154636,0
BPL,20160302,28,28.4,27.6,28.1,59116,0
BRFL,20160302,139.9,145.3,137.5,137.75,118108,0
BRIGADE,20160302,139.8,143.9,137.6,142.2,14388,0
BRITANNIA,20160302,2851,2914.5,2844.3,2862.85,160110,0
BROADCAST,20160302,3.2,3.2,3.2,3.2,3044,0
BROOKS,20160302,83.45,86.15,82.05,86.05,315112,0
BSELINFRA,20160302,2.9,2.9,2.75,2.8,31183,0
BSL,20160302,48.05,50.95,48.05,50.3,54016,0
BSLGOLDETF,20160302,2779,2779,2680.2,2714.45,223,0
BSLIMITED,20160302,15.8,15.8,15.05,15.8,1033811,0
BURNPUR,20160302,9.45,10,9.25,9.7,37856,0
BUTTERFLY,20160302,181,185.5,176.55,182.1,17447,0
BVCL,20160302,15.5,15.65,14.95,14.95,8754,0
BYKE,20160302,154.75,155.25,153.85,154.9,97990,0
CADILAHC,20160302,330,337.55,326.15,330.25,1494980,0
CAIRN,20160302,124.5,127.5,123.3,126.1,2500582,0
CALSOFT,20160302,7.7,7.7,7.7,7.7,5,0
CAMLINFINE,20160302,81.9,87.6,81,85.15,283147,0
CANBK,20160302,175,179.05,173.15,177.2,5889489,0
CANDC,20160302,10.25,10.8,9.95,10.2,45129,0
CANFINHOME,20160302,1013,1050,1001,1022.8,48311,0
CANTABIL,20160302,70.1,75.95,69.5,73.2,14858,0
CAPF,20160302,382,397.45,377,390.5,60930,0
CAPLIPOINT,20160302,980,1047,980,1016.6,23408,0
CARBORUNIV,20160302,169.95,171.85,167.45,170.3,14329,0
CAREERP,20160302,106.95,110.95,105.25,106.2,34907,0
CARERATING,20160302,949,988,932.5,960.8,14845,0
CASTEXTECH,20160302,9,9.15,8.45,8.45,2977673,0
CASTROLIND,20160302,365.2,377,365.15,367.85,508266,0
CCCL,20160302,4.35,4.6,4.35,4.55,10072,0
CCHHL,20160302,10.35,11.25,10.35,11.1,149259,0
CCL,20160302,175.4,182.5,174,181.6,669042,0
CEATLTD,20160302,1008.75,1060,1003.2,1048.3,498182,0
CEBBCO,20160302,18.75,19,18.25,18.8,43417,0
CELEBRITY,20160302,9.9,10,9.8,9.85,11973,0

CELESTIAL,20160302,22.15,24.1,22.15,23.9,85423,0
CENTENKA,20160302,155.1,159.7,155,158.4,23738,0
CENTEXT,20160302,1.75,1.85,1.75,1.8,14009,0
CENTRALBK,20160302,65.5,67.85,65.5,66.3,475480,0
CENTUM,20160302,491.5,499.75,488,492.1,6293,0
CENTURYPLY,20160302,155.8,168.5,154.95,167.3,360756,0
CENTURYTEX,20160302,442.5,462,442.5,456.1,1311507,0
CERA,20160302,1825,1873,1791.7,1852.1,4728,0
CEREBRAINT,20160302,16.9,17,15.95,16.2,903038,0
CESC,20160302,454,465.35,453.95,460.4,469309,0
CGCL,20160302,134.1,140.45,134.1,140,1481,0
CHAMBLFERT,20160302,54.25,55.4,53.55,54.85,125471,0
CHEMFALKAL,20160302,70,74,68.55,68.65,1414,0
CHENNPETRO,20160302,181.5,184.1,175,176.3,628772,0
CHOLAFIN,20160302,659.9,665.55,645,654.75,36988,0
CHROMATIC,20160302,3,3.2,3,3.05,98743,0
CIGNITITEC,20160302,386,390.05,371.6,381.65,27515,0
CIMMCO,20160302,73.65,75.9,71.55,72.15,29373,0
CINELINE,20160302,19.85,19.85,19.85,19.85,1175,0
CINEVISTA,20160302,4,4,3.65,3.75,19130,0
CIPLA,20160302,523.5,532,519.4,525.6,3422308,0
CLNINDIA,20160302,612,622,606.6,612.1,5574,0
CNOVAPETRO,20160302,31,31,31,31,200,0
COALINDIA,20160302,318,320,309.9,311,4195722,0
COFFEEDAY,20160302,227.5,237.5,226.5,228.55,67405,0
COLPAL,20160302,830.8,844.4,830,834.35,517839,0
COMPUSOFT,20160302,10.65,10.65,8.9,9.95,25314,0
CONCOR,20160302,1221,1243.45,1192.15,1212.45,752584,0
CONSOFINVT,20160302,59.5,59.5,56,58.35,14666,0
CORDSCABLE,20160302,41.6,41.6,41.5,41.6,9454,0
COROMANDEL,20160302,174,175.3,167.8,168.6,61444,0
CORPBANK,20160302,33.05,37.6,32.8,36.6,1019065,0
COSMOFILMS,20160302,255.5,261.75,254.1,256.7,227667,0
COUNCODOS,20160302,4,4.2,3.9,4.05,16061,0
COX&KINGS,20160302,166,168.2,159.2,161,791369,0
CPSEETF,20160302,18.56,19.2,18.51,18.66,55534,0
CREATIVEYE,20160302,3.2,3.2,3.2,3.2,150,0
CREST,20160302,33,40,33,39.85,331,0
CRISIL,20160302,1814,1820,1775,1798.4,19737,0
CROMPGREAV,20160302,135.7,138.1,134.15,137,3377334,0
CTE,20160302,96.05,99.95,96.05,99.95,75418,0
CUB,20160302,88.05,89.7,87.1,88.45,373498,0
CUBEXTUB,20160302,8,8,8,8,60,0
CUMMINSIND,20160302,839,849,827.65,837.45,292554,0
CYBERMEDIA,20160302,6.7,6.7,6.2,6.2,430,0
CYBERTECH,20160302,37.4,39.9,36.1,39,12758,0
CYIENT,20160302,432,432.95,415.1,419.7,18756,0
DAAWAT,20160302,190,194,187.5,190.2,7641,0
DABUR,20160302,243,246.8,242.1,243.55,2676742,0
DALMIABHA,20160302,711,765,708.95,759.2,75108,0
DALMIASUG,20160302,67,71,66.55,67.2,51660,0
DATAMATICS,20160302,46.6,51.8,46.6,49.1,59061,0
DBCORP,20160302,314,319.8,311,317.6,4833,0
DBREALTY,20160302,38.6,40.8,38.25,39.55,247290,0
DBSTOCKBRO,20160302,19.95,19.95,19.85,19.9,6066,0
DCBBANK,20160302,74.25,80.2,74.25,79.4,1684088,0
DCM,20160302,73,76.95,71.65,76.5,73317,0
DCMSHRIRAM,20160302,120,123,118.3,120,124968,0
DCW,20160302,20.9,21.75,20.9,21.6,263531,0
DECCANCE,20160302,521.9,568,521.75,561.55,8329,0

DEEPAKFERT,20160302,149.9,151.15,147,150.1,45767,0
DEEPAKNTR,20160302,61.45,67.5,59.5,64.2,129398,0
DEEPIND,20160302,132.45,136,131.8,132.65,190523,0
DELTACORP,20160302,53.9,57.65,53.9,56.55,1100814,0
DEN,20160302,74.6,78,72,76.2,88161,0
DENABANK,20160302,26.85,27.55,26.25,27.2,1973515,0
DENORA,20160302,260,278.55,260,278.55,31514,0
DHAMPURSUG,20160302,58.3,60.25,56,57,202697,0
DHANBANK,20160302,18.65,19.35,18.5,19.15,387397,0
DHANUKA,20160302,554.7,559,543.55,555.95,13792,0
DHARSUGAR,20160302,15.25,15.6,14.85,14.9,5601,0
DHFL,20160302,162.4,168.45,162,165.25,1827784,0
DHUNINV,20160302,132,140,132,133.5,546,0
DIAPOWER,20160302,27.6,27.85,24.8,24.9,305684,0
DICIND,20160302,550,572,544.05,560.35,6639,0
DIGJAM,20160302,9.3,9.3,9.3,9.3,35050,0
DISHMAN,20160302,323.4,333,323.35,328.2,834288,0
DISHTV,20160302,72.25,74.75,72.25,73.35,5763220,0
DIVISLAB,20160302,963,996.4,957.95,970.45,616872,0
DLF,20160302,101,112.8,99.25,107.8,34675068,0
DLINKINDIA,20160302,132.5,135,125,127.1,99146,0
DOLPHINOFF,20160302,71.05,73.9,70.5,72.85,54940,0
DONEAR,20160302,26,27,25,25.25,69945,0
DPL,20160302,74.8,76,72,72.7,55853,0
DPSCLTD,20160302,16.4,16.4,15.75,16.2,14447,0
DQE,20160302,19.35,19.95,19.15,19.3,169708,0
DREDGECORP,20160302,312,314,301.8,312.4,52992,0
DRREDDY,20160302,3049.9,3074.9,3006,3015.25,368531,0
DSKULKARNI,20160302,75,76.75,74.1,74.65,43915,0
DSSL,20160302,13.2,13.5,13,13.05,2970,0
DTIL,20160302,245,252,240,241.6,3688,0
DUNCANSLTD,20160302,10.85,11.8,10.85,11.6,1360,0
DWARKESH,20160302,111,112.4,106,108.65,48290,0
DYNAMATECH,20160302,1650,1750,1605.05,1692.45,4550,0
DYNATECH,20160302,14.25,15,12.6,14.55,64061,0
EASTSILK,20160302,2.35,2.55,2.35,2.45,7083,0
EASUNREYRL,20160302,32.5,33.6,31.75,32.15,28220,0
ECEIND,20160302,158,163.75,151.1,159,5573,0
ECLERX,20160302,1355.7,1360,1325.7,1334.7,12052,0
EDELWEISS,20160302,50.6,52.8,50.6,52.3,523925,0
EDL,20160302,55.9,56.15,53,56.15,37012,0
EDUCOMP,20160302,12.5,12.85,12.3,12.5,638352,0
EICHERMOT,20160302,19500,19500,19223.2,19321.9,73864,0
EIDPARRY,20160302,174,180,174,175.85,90878,0
EIHAHOTELS,20160302,299.95,299.95,277.1,278.3,16801,0
EIHOTEL,20160302,108.5,108.5,106,106.55,29713,0
EIMCOELECO,20160302,299,312.7,299,312.7,175,0
EKC,20160302,15.9,16.9,15.9,16.3,237030,0
ELAND,20160302,26,26,26,26,12262,0
ELECON,20160302,50.35,52.95,49.05,51.6,448009,0
ELECTCAST,20160302,18.35,18.6,17.6,18.5,414518,0
ELECTHERM,20160302,46,51,46,49,132,0
ELGIEQUIP,20160302,128.5,132,126,130.4,18321,0
ELGIRUBCO,20160302,25,25.15,24.3,24.5,9787,0
EMAMIINFRA,20160302,35.7,35.8,33.1,33.95,6296,0
EMAMILTD,20160302,1004,1013,991,999.35,275417,0
EMCO,20160302,23.9,24.9,23.9,24.4,20469,0
EMKAY,20160302,53.8,54.9,50.5,50.95,12357,0
EMMBI,20160302,51.4,52.3,51.4,52.3,10030,0
ENERGYDEV,20160302,48.5,53.95,47,48.2,247122,0

ENGINERSIN,20160302,164,165.55,158.05,159.1,1145221,0
ENIL,20160302,640.25,645,631.55,634.15,1939,0
ENTEGRA,20160302,3.75,3.8,3.75,3.8,2,0
EON,20160302,51.7,51.7,51.7,51.7,2532,0
EROSMEDIA,20160302,144.5,147,140.25,141.25,932621,0
ESABINDIA,20160302,514.5,558,496.2,542.8,1456,0
ESCORTS,20160302,131.8,134.35,131,132.2,525338,0
ESL,20160302,3.35,3.55,3.3,3.4,1321179,0
ESSARSHPNG,20160302,24.5,25.3,23.8,24.75,25215,0
ESSDEE,20160302,139.25,141.25,131,134.55,592382,0
ESSELPACK,20160302,139.5,144.9,138.55,141.7,59951,0
ESTER,20160302,44,45,42,42.55,264778,0
EUROCERA,20160302,2.7,2.8,2.65,2.7,53410,0
EUROMULTI,20160302,3.45,3.45,3.35,3.35,1100,0
EUROTEXIND,20160302,22,23.5,22,22.65,7270,0
EVEREADY,20160302,225,229.5,225,228.65,147498,0
EVERESTIND,20160302,213.55,220,212.2,215.25,15392,0
EVERONN,20160302,22,22.5,21.55,21.85,119983,0
EXCEL,20160302,27.05,29.9,27.05,29.05,4289,0
EXCELCROP,20160302,1060,1121,1060,1088.7,2862,0
EXCELINDUS,20160302,155.65,164.9,153.45,160.1,10803,0
EXIDEIND,20160302,130,133.95,129.3,131.7,1161347,0
FACT,20160302,20.75,21.2,20.25,20.5,91362,0
FAGBEARING,20160302,3858,3939.95,3790,3819,1136,0
FARMAXIND,20160302,0.2,0.25,0.15,0.25,123528,0
FCEL,20160302,21.9,22.85,21.3,21.9,6111232,0
FCL,20160302,24,24,23,23.25,42331,0
FCSSOFT,20160302,0.35,0.4,0.35,0.35,624407,0
FDC,20160302,184.3,188.7,183.2,185.45,43601,0
FEDDERLOYD,20160302,63,66.15,62.9,64.9,162932,0
FEDERALBNK,20160302,48.2,50.5,47.75,50.1,2730399,0
FIEMIND,20160302,759.95,769,740.1,757.65,21447,0
FILATEX,20160302,36.3,38.2,35.65,37.3,54314,0
FINANTECH,20160302,75.75,82.7,75.5,80.2,779541,0
FINCABLES,20160302,237.05,241.95,235,236.2,118948,0
FINPIPE,20160302,325,339.4,317.1,334.75,202002,0
FLEXITUFF,20160302,203,210,197.05,199.1,21169,0
FLFL,20160302,77.5,82.8,77,79.85,311548,0
FMGOETZE,20160302,317.25,320.1,305.25,316.35,2119,0
FMNL,20160302,23.5,23.95,23.5,23.95,5241,0
FORTIS,20160302,171.5,176.3,169.5,170.8,626833,0
FOSECOIND,20160302,1166,1199,1166,1192.1,416,0
FRL,20160302,127.7,131.45,127,128.25,214534,0
FRLDVR,20160302,96.95,100,96.95,98,4006,0
FSL,20160302,32.1,32.5,31.75,32,828601,0
GABRIEL,20160302,82,86.5,81.6,85.35,225019,0
GAEL,20160302,38.9,40.9,38.5,39.75,45045,0
GAIL,20160302,323,329.45,318,324.4,1007449,0
GAL,20160302,33.8,35.8,33.8,34.7,65667,0
GALLANTT,20160302,26.8,28,26.75,26.95,1667,0
GALLISPAT,20160302,409,412,409,411.65,18037,0
GAMMNINFRA,20160302,4.95,5.2,4.9,4.95,1101990,0
GAMMONIND,20160302,14.6,15,14.5,14.7,278396,0
GANDHITUBE,20160302,214.9,222.5,214.9,215,700,0
GANECOS,20160302,118.2,127.8,118.2,126.75,28248,0
GANESHHOUC,20160302,104,106.1,101.55,102.75,10717,0
GARDENSILK,20160302,23,24.1,22.7,23.45,12985,0
GARWALLROP,20160302,298,305.9,290.15,296.4,21652,0
GATI,20160302,108.85,111.5,106.3,107.65,1555834,0
GAYAPROJ,20160302,604,644.15,578,586.6,226369,0

GDL,20160302,250.95,261,250.95,257.65,181689,0
GEECEE,20160302,97.9,109.8,96.05,103.15,10463,0
GEMINI,20160302,2,2,2,2,325,0
GENESYS,20160302,43.85,49,43.85,48.9,4061,0
GENUSPAPER,20160302,4.25,4.45,4.15,4.35,44722,0
GENUSPOWER,20160302,47.4,48.8,46.9,48.15,511178,0
GEOJITBNPP,20160302,31.5,32,31.4,31.75,34641,0
GEOMETRIC,20160302,163,167.95,157.25,158.75,773674,0
GESHIP,20160302,284.85,287.6,274.65,278.05,305988,0
GHCL,20160302,105.5,108.85,101.85,107.2,135105,0
GICHSGFIN,20160302,203.15,210.8,203.1,206.8,93382,0
GILLANDERS,20160302,53.9,54.8,53.3,53.95,3432,0
GILLETTE,20160302,4450,4585,4406,4494.5,6998,0
GINNIFILA,20160302,14.5,15.85,14.5,15.85,102051,0
GIPCL,20160302,78,79,75.5,78.1,679095,0
GITANJALI,20160302,30.75,31.95,30.6,31.45,277785,0
GKWLIMITED,20160302,565,568,502.3,528.15,889,0
GLAXO,20160302,3193.75,3277,3185.6,3249,14065,0
GLENMARK,20160302,777,788.85,764.4,780.1,557114,0
GLOBALVECT,20160302,73.9,73.9,71.25,73.9,12232,0
GLOBOFFS,20160302,290.1,295.85,278.7,284.25,23256,0
GLOBUSSPR,20160302,56.5,60.2,55.8,57.85,76685,0
GMBREW,20160302,821.7,844,794.05,801.05,73031,0
GMDCLTD,20160302,59.45,61.4,59.05,60.6,142684,0
GMRINFRA,20160302,11.55,11.75,11.45,11.55,26968402,0
GNFC,20160302,70.1,72.8,70.1,71,364477,0
GOACARBON,20160302,70.9,70.9,66.65,68.45,5864,0
GOCLCORP,20160302,127.75,134.5,127.75,130.95,7359,0
GODFRYPHLP,20160302,1194,1219,1140,1159.15,267031,0
GODREJCP,20160302,1262.15,1279,1241.95,1260.5,220911,0
GODREJIND,20160302,305,316.75,304.1,315.25,411095,0
GODREJPROP,20160302,271.2,276,271.2,272.95,197322,0
GOKEX,20160302,60,61.4,58.2,60.05,156584,0
GOKUL,20160302,14.4,14.5,12.9,13.3,3093,0
GOLDBEES,20160302,2629.4,2629.4,2606.5,2611.15,14944,0
GOLDENTOBC,20160302,35.75,37.5,35.75,36.7,2102,0
GOLDIAM,20160302,43.8,45.6,43,45.25,22246,0
GOLDINFRA,20160302,17.1,17.95,17.1,17.4,10296,0
GOLDSHARE,20160302,2604,2604,2580.3,2596.95,3335,0
GOLDTECH,20160302,4.5,4.5,4.5,4.5,300,0
GOODLUCK,20160302,83.2,86.75,83.2,84.4,48215,0
GPIL,20160302,51.8,51.8,50.05,50.35,18888,0
GPPL,20160302,155,157.8,154.1,155.45,398071,0
GRANULES,20160302,115,118.25,115,115.8,1724574,0
GRAPHITE,20160302,67.95,69,67.3,68.25,18574,0
GRASIM,20160302,3443,3488,3433.6,3451.5,27427,0
GRAVITA,20160302,21.75,22.4,21.75,21.85,29367,0
GREAVESCOT,20160302,125.1,127,123.2,125.3,111632,0
GREENFIRE,20160302,1.65,1.7,1.6,1.7,16429,0
GREENLAM,20160302,515,515,501,503,2671,0
GREENPLY,20160302,171.95,187.95,171.95,183.5,47486,0
GREENPOWER,20160302,11.2,11.9,11.2,11.35,182004,0
GRINDWELL,20160302,628,631.95,624,625.8,476,0
GRPLTD,20160302,956,956,956,956,2,0
GRUH,20160302,237.85,238.5,233.5,234.05,241776,0
GSCLCEMENT,20160302,23.05,23.6,22.85,22.95,25598,0
GSFC,20160302,63.3,65.3,63.3,64.2,261047,0
GSKCONS,20160302,5499,5648,5450,5623.3,12106,0
GSPL,20160302,134.65,134.9,131.05,131.85,259561,0
GSS,20160302,24,24.6,23.65,23.8,6749,0

GTL,20160302,11.6,11.95,11.6,11.85,93201,0
GTLINFRA,20160302,2.25,2.35,2.2,2.3,1269494,0
GTNIND,20160302,10.9,11.8,10.75,10.95,500,0
GTNTEX,20160302,9.5,9.5,9.5,9.5,200,0
GTOFFSHORE,20160302,35.7,36.9,34.85,36.7,27310,0
GUFICBIO,20160302,40.2,41.65,39.6,40,44698,0
GUJALKALI,20160302,151,154.95,151,152.15,39854,0
GUJAPOLLO,20160302,122.7,123.95,121.1,121.2,1757,0
GUJFLUORO,20160302,472.25,497.9,470.75,494.75,28044,0
GUJGASLTD,20160302,496.15,507.35,486,489.45,39112,0
GUJNRECOKE,20160302,2.95,3.1,2.95,3.05,1062257,0
GUJNREDVR,20160302,2.1,2.3,2,2.1,18608,0
GULFOILLUB,20160302,475,488,472.95,485.5,5897,0
GULFPETRO,20160302,49.9,51.9,48.1,51.15,69512,0
GULPOLY,20160302,300,308.8,299,304.95,2330,0
GVKPIL,20160302,6.7,6.8,6.6,6.7,2313675,0
HANUNG,20160302,8.25,8.75,8.25,8.3,32441,0
HARITASEAT,20160302,401.3,439,401.3,428.7,9243,0
HARRMALAYA,20160302,42,44.1,42,43.9,27500,0
HATHWAY,20160302,33.7,38,32.25,37.65,500747,0
HATSUN,20160302,402,402,397.05,400.6,3191,0
HAVELLS,20160302,287.05,289.1,281.85,283.45,819366,0
HBLPOWER,20160302,33.8,34.5,32.7,34.2,268627,0
HBSTOCK,20160302,7.7,8.5,7.45,8.05,1353,0
HCC,20160302,19,19.8,19,19.35,4855973,0
HCIL,20160302,15.35,16.6,15,16.1,2734901,0
HCL-INSYS,20160302,37.7,39.4,37.55,38.2,2382417,0
HCLTECH,20160302,837,865,829.35,854.85,1639639,0
HDFC,20160302,1081.95,1107,1077,1099.55,4070235,0
HDFCBANK,20160302,998,1010.9,995,1007.2,1589744,0
HDFCMFGETF,20160302,2698.5,2698.5,2666.6,2682.2,1863,0
HDFCNIFETF,20160302,729.97,737.2,729.97,734.91,127,0
HDIL,20160302,66.15,70.2,66,67.5,20432488,0
HEG,20160302,125,131.9,123.15,129.05,12163,0
HEIDELBERG,20160302,65.2,66.45,64.75,65.9,80832,0
HERCULES,20160302,134.25,138,134.25,136.8,6277,0
HERITGFOOD,20160302,530,537,525,527.3,22993,0
HEROMOTOCO,20160302,2715,2859,2705.1,2806.7,1278710,0
HESTERBIO,20160302,418.9,440,407.05,428.45,8315,0
HEXATRADEX,20160302,14,15.55,13.9,14.5,98391,0
HEXAWARE,20160302,247,248.55,243.55,245.65,760178,0
HFCL,20160302,18.25,18.7,17.65,17.85,4672788,0
HGS,20160302,380.1,393.25,380.1,385.6,12051,0
HIKAL,20160302,132.25,137.8,131.5,134.3,24964,0
HIL,20160302,442,483,442,477.05,7277,0
HILTON,20160302,16.75,16.75,14.6,16.4,4874,0
HIMATSEIDE,20160302,158.9,169.9,158.9,168.45,432900,0
HINDALCO,20160302,71.9,77,71.3,74.95,21643529,0
HINDCOMPOS,20160302,1005,1010,1001,1010,76,0
HINDCOPPER,20160302,45.15,47,44.7,46.3,118699,0
HINDDORROL,20160302,10.5,10.95,10.35,10.75,126744,0
HINDMOTORS,20160302,5.1,5.2,4.95,5.05,286952,0
HINDOILEXP,20160302,28.2,28.65,28,28.35,232732,0
HINDPETRO,20160302,725,752.9,721.95,730.75,2076255,0
HINDSYNTEX,20160302,14.9,14.9,14.9,14.9,10,0
HINDUJAFO,20160302,29.4,32.4,29.4,30.3,3202,0
HINDUJAVEN,20160302,399.85,399.9,385.1,386.5,3867,0
HINDUNILVR,20160302,830,855,830,849.25,1221727,0
HINDZINC,20160302,164.7,166.8,161.5,162.05,1399080,0
HIRECT,20160302,63.7,65.75,62.55,63.3,5324,0

HITACHIHOM,20160302,1141.8,1196.95,1141.8,1182.2,24780,0
HITECHGEAR,20160302,240.3,250.5,240.3,247.35,5031,0
HITECHPLAS,20160302,153.9,156,149,151.9,22652,0
HMT,20160302,38.8,40.3,38.8,39.45,167636,0
HMVL,20160302,263.7,263.7,259,259.25,21033,0
HNGSNGBEES,20160302,1989,1989,1920,1925,16,0
HOCL,20160302,12.9,13.5,12.9,13.3,60479,0
HONAUT,20160302,8589.95,8589.95,8372.05,8419.35,531,0
HONDAPOWER,20160302,1180,1210,1172.95,1182.6,8233,0
HOTELEELA,20160302,17,17.5,17,17.35,173278,0
HOTELRUGBY,20160302,6,6,6,6,100,0
HOVS,20160302,84.85,86.35,83.5,84.55,4445,0
HSIL,20160302,256.9,263.95,256.9,259.5,48116,0
HTMEDIA,20160302,80.9,81.45,80,80.1,50550,0
HUBTOWN,20160302,109.9,109.9,101,107.4,13652,0
IBREALEST,20160302,49.45,53.1,49.2,51.55,9938604,0
IBULHSGFIN,20160302,626.1,670,625.1,649.4,3305645,0
IBVENTURES,20160302,18.85,20,18.75,19.5,460632,0
IBWSL,20160302,12.9,13.25,12.35,12.55,247404,0
ICICIBANK,20160302,211.7,221.4,211.1,220,37060501,0
ICIL,20160302,909,945,908.45,921.55,57937,0
ICRA,20160302,3760.05,3889.7,3666,3695.05,3563,0
ICSA,20160302,2.45,2.45,2.3,2.4,58569,0
IDBI,20160302,61.5,64.75,61.5,64.1,18158110,0
IDBIGOLD,20160302,2745,2745,2674,2674,29,0
IDEA,20160302,105.7,108.5,105.4,106.75,2916532,0
IDFC,20160302,38.95,40.45,38.9,40,2884702,0
IDFCBANK,20160302,47.95,49.55,47.8,48.95,2760150,0
IFBAGRO,20160302,381.1,401,375.3,392.55,2696,0
IFBIND,20160302,298.2,314,291,298.35,30686,0
IFCI,20160302,22.2,23.55,22.2,23.35,12411034,0
IFGLREFRAC,20160302,85,85,80.6,81.1,18814,0
IGARASHI,20160302,463.6,525,463.6,502.9,350477,0
IGL,20160302,535.15,548.2,526.15,528.2,446200,0
IGOLD,20160302,2672,2690,2660.05,2684,172,0
IGPL,20160302,88.85,89.5,85.85,86.75,21552,0
IIFL,20160302,170.75,180,170.25,175.15,59405,0
IITL,20160302,60,60,60,60,5,0
IL&FSENGG,20160302,42,44.5,42,43.45,44496,0
IL&FSTRANS,20160302,71.6,73.4,69.4,70.8,391276,0
IMFA,20160302,115,119.4,112.05,113.5,2172,0
IMPAL,20160302,670,689,670,689,95,0
IMPEXFERRO,20160302,1.55,1.55,1.45,1.5,23597,0
INDBANK,20160302,7.5,7.9,6.85,7.85,48600,0
INDHOTEL,20160302,102,102.5,98.1,100,328123,0
INDIACEM,20160302,71.9,74,70.8,72.8,4738139,0
INDIAGLYCO,20160302,70,72,68.1,71.2,15766,0
INDIANB,20160302,79,87.25,79,84.25,493413,0
INDIANCARD,20160302,205,210,205,207.35,7031,0
INDIANHUME,20160302,299,308.4,295,296.45,3902,0
INDIGO,20160302,841.5,883.65,827,869.75,1154361,0
INDLMETER,20160302,77.05,77.05,77.05,77.05,1617,0
INDNIPPON,20160302,352,378,346.6,351.15,3665,0
INDOCO,20160302,270.5,278.5,270,273.7,8871,0
INDORAMA,20160302,26.3,27.9,26.2,27.2,30683,0
INDOSOLAR,20160302,8,8.1,7.85,7.9,470101,0
INDOTECH,20160302,154.2,169.5,154.2,163.2,14164,0
INDOTHAI,20160302,23.85,23.85,22.4,22.55,4478,0
INDOWIND,20160302,3.9,3.9,3.75,3.8,13300,0
INDRAMEDCO,20160302,49.25,52.55,49.25,51.6,210755,0

INDSWFTLAB,20160302,39,41.9,38.5,38.9,35815,0
INDSWFTLTD,20160302,5.7,5.7,5.2,5.65,7356,0
INDTERRAIN,20160302,115,124.6,114,116.15,85285,0
INDUSINDBK,20160302,874.9,896.5,871,882.6,2349698,0
INFINITE,20160302,202,203,198,198.25,26583,0
INFOMEDIA,20160302,3.8,3.95,3.75,3.9,36678,0
INFRABEES,20160302,249.89,249.9,239.65,242.61,1796,0
INFRATEL,20160302,379.3,381.5,363.1,368.05,2380021,0
INFY,20160302,1137.05,1163.5,1125,1156,3607449,0
INGERRAND,20160302,610.05,653,610.05,640.8,8915,0
INIFTY,20160302,75.23,75.88,75.23,75.82,1751,0
INOXLEISUR,20160302,189.9,197.5,188.2,195.35,65485,0
INOXWIND,20160302,235,245,233,238.35,303197,0
INSECTICID,20160302,341.95,347.9,328.15,331.95,13894,0
INTELLECT,20160302,181.6,187,180.2,182.55,943864,0
INVENTURE,20160302,13.5,13.5,12.55,12.7,651,0
IOB,20160302,25.35,26.65,25.35,26.2,1287748,0
IOC,20160302,389.9,397.5,385.1,389.1,1704332,0
IOLCP,20160302,69,70.6,68.5,69.95,29189,0
IPAPPM,20160302,271,278.25,267.6,270.05,116419,0
IPCALAB,20160302,575,599,571.8,589,132245,0
IRB,20160302,216.9,228.2,214.15,225.6,4997022,0
ISENSEX,20160302,236.1,236.1,236.1,236.1,7,0
ISFT,20160302,308.45,308.45,290.3,294.2,21775,0
ISMTLTD,20160302,7,7.15,6.9,6.9,26828,0
ITC,20160302,328,333.9,318.45,319.55,15843544,0
ITDCEM,20160302,96,98.35,94.15,97.4,124579,0
ITI,20160302,23.55,24,23.25,23.55,192923,0
IVC,20160302,16.05,16.05,15.4,15.5,318342,0
IVP,20160302,84,86,83,83.65,3301,0
IVRCLINFRA,20160302,7.2,7.6,7.2,7.45,1251495,0
IZMO,20160302,48.6,49.85,46.05,46.45,104488,0
J&KBANK,20160302,64.5,65.9,63.5,64.15,935421,0
JAGRAN,20160302,159.9,162.9,151.75,153.15,88111,0
JAGSNPHARM,20160302,35.2,38.25,35.15,36.05,34868,0
JAIBALAJI,20160302,6,6.7,6,6.7,22005,0
JAICORPLTD,20160302,59.4,62.5,59.25,60.65,1350433,0
JAIHINDPRO,20160302,10,10.65,9.9,9.9,1036,0
JAMNAAUTO,20160302,130.2,134.95,129.2,133.6,501032,0
JAYAGROGN,20160302,107,113.4,106.15,109.25,4385,0
JAYBARMARU,20160302,124,128,124,124.05,3506,0
JAYNECOIND,20160302,7,7.95,7,7.75,96697,0
JAYSREETEA,20160302,68.55,71,68.55,69.65,32850,0
JBCHEPHARM,20160302,257.1,269,257.1,266,153039,0
JBFIND,20160302,178.85,180,175.4,176.8,83133,0
JBMA,20160302,127,142.15,127,138.9,16539,0
JCTEL,20160302,0.3,0.35,0.3,0.35,179526,0
JENSONICOL,20160302,7.35,7.75,7.3,7.45,43990,0
JETAIRWAYS,20160302,520,530.5,509.75,513.85,6207520,0
JHS,20160302,22.2,22.2,22.2,22.2,3532,0
JIKIND,20160302,0.8,0.8,0.7,0.7,20000,0
JINDALPHOT,20160302,140,159.4,140,149.05,22995,0
JINDALPOLY,20160302,404.4,419.45,404,406.9,61921,0
JINDALSAW,20160302,39,40.2,39,39.7,363611,0
JINDALSTEL,20160302,57.7,59.9,56.3,57.3,16618509,0
JINDCOT,20160302,9.7,10.1,9.7,10,36681,0
JINDRILL,20160302,120,121,115.35,118.05,3000,0
JINDWORLD,20160302,171,171,150,157.35,587,0
JISLDVREQS,20160302,40.05,41.45,39.1,39.5,114215,0
JISLJALEQS,20160302,56,57.45,55.6,55.9,4767160,0

JKCEMENT,20160302,495.8,518,494.95,505.5,34379,0
JKIL,20160302,275.5,287.9,271.6,283.35,8995,0
JKLAKSHMI,20160302,296.8,296.8,287,289.25,23003,0
JKPAPER,20160302,44,44,42.15,42.5,82835,0
JKTYRE,20160302,78.7,81.8,78.3,79.85,1543930,0
JMA,20160302,197.95,199,162,177.95,1560,0
JMCPROJECT,20160302,192,203.7,192,201.45,9723,0
JMFINANCIL,20160302,37.6,38.6,37.35,38,1126715,0
JMTAUTOLTD,20160302,57.5,58,53.5,54.45,126789,0
JOCIL,20160302,155.95,156.8,150,152.55,3353,0
JPASSOCIAT,20160302,7.3,7.5,7.25,7.45,17748562,0
JPINFRATEC,20160302,9.4,9.7,9.35,9.6,386256,0
JPOLYINVST,20160302,71.05,77.5,71,76,1322,0
JPPOWER,20160302,4.4,4.55,4.35,4.5,2156885,0
JSL,20160302,18.3,18.8,18.3,18.35,116727,0
JSLHISAR,20160302,29.6,30.05,28.8,29.35,124436,0
JSWENERGY,20160302,64,65.3,62.8,63.1,3098033,0
JSWHL,20160302,1005.3,1024,995.75,1006.15,1163,0
JSWSTEEL,20160302,1152,1167,1127.3,1133.25,931681,0
JUBILANT,20160302,323,326.5,316.15,318.5,372516,0
JUBLFOOD,20160302,1064.05,1118,1064.05,1097.3,370161,0
JUBLINDS,20160302,148,150,142,144.2,3449,0
JUNIORBEES,20160302,179,183.95,179,180.61,11216,0
JUSTDIAL,20160302,557.4,571,554.35,560.15,1296322,0
JVLAGRO,20160302,17.25,18.35,17,18.05,67087,0
JYOTHYLAB,20160302,264.1,281.9,264.1,280.1,60329,0
JYOTISTRUC,20160302,12.45,13.2,12.45,12.65,792641,0
KABRAEXTRU,20160302,78.9,82,78,79.05,15405,0
KAJARIACER,20160302,889.9,950,880.95,931.35,359106,0
KAKATCEM,20160302,148.9,148.9,124,127.3,27218,0
KALINDEE,20160302,114.9,115.55,108,110.1,418704,0
KALPATPOWR,20160302,174,178,172.5,175.95,560312,0
KALYANIFRG,20160302,226,226,226,226,4,0
KAMATHOTEL,20160302,33.5,35,33,34,5207,0
KANANIIND,20160302,14.1,14.1,13.9,14.1,19348,0
KANORICHEM,20160302,54.9,56.2,53.8,55.1,41679,0
KANSAINER,20160302,274.4,279.3,272.1,274.65,101483,0
KARMAENG,20160302,18,19.1,17.85,18.05,2590,0
KARURVYSYA,20160302,400,416.8,400,407.3,214320,0
KAUSHALYA,20160302,4,4.2,3.75,3.85,10005,0
KAVVERITEL,20160302,17.6,18.55,16.3,18.5,5684,0
KAYA,20160302,854.95,890.05,840.9,860,10310,0
KCP,20160302,62,65.65,62,65.05,106729,0
KCPSUGIND,20160302,21.95,22.2,21.25,21.5,114101,0
KEC,20160302,114.1,114.7,109.5,113.25,480546,0
KECL,20160302,27.5,29.6,27.1,29,501838,0
KEI,20160302,95.5,104.45,95.5,101.75,163938,0
KELLTONTEC,20160302,186.55,186.55,186.55,186.55,1160,0
KEMROCK,20160302,13.2,13.85,13,13.25,45839,0
KERNEX,20160302,32.2,33.4,32.15,32.4,14130,0
KESARENT,20160302,21,23.4,20.25,21.7,458,0
KESORAMIND,20160302,86.9,89.3,86.5,87,153179,0
KGL,20160302,1.85,1.95,1.8,1.85,1469991,0
KHAITANELE,20160302,34.1,36,34,34.1,413,0
KHANDSE,20160302,16.1,16.1,16.1,16.1,3000,0
KICL,20160302,1471,1500,1471,1500,407,0
KIL,20160302,46.95,49.5,46.5,48,31752,0
KILITCH,20160302,37,38.9,37,38,7534,0
KIRIINDUS,20160302,82.9,85.75,81,84.75,15343,0
KIRLOSBROS,20160302,118.1,125,118.1,118.95,25389,0

KIRLOSENG,20160302,215.75,215.8,206.2,210.2,14096,0
KIRLOSIND,20160302,599.65,599.65,575.6,580,88,0
KITEX,20160302,377.85,393.45,377.6,383.3,139700,0
KKCL,20160302,1882.9,1900,1858,1888.4,21394,0
KMSUGAR,20160302,4.9,4.9,4.75,4.9,9870,0
KNRCON,20160302,510.6,518.9,499,500.25,11637,0
KOHINOOR,20160302,38.5,39.9,38.3,39.5,42442,0
KOKUYOCMLN,20160302,75.3,79.5,72,78.2,67858,0
KOLTEPATIL,20160302,103.15,108,103.15,105.75,102976,0
KOPRAN,20160302,45.75,47.9,45.7,47.4,341328,0
KOTAKBANK,20160302,647.25,659.95,641.7,656.3,1243691,0
KOTAKBKETF,20160302,149.9,152.6,149,151.46,46335,0
KOTAKGOLD,20160302,259.5,259.5,256.3,257,4883,0
KOTAKNIFTY,20160302,757,757,739.3,746.04,4292,0
KOTAKNV20,20160302,32.95,33,32.95,33,600,0
KOTAKPSUBK,20160302,221.5,248.5,221.5,235.05,5688,0
KOTARISUG,20160302,9,10.1,9,9.5,7590,0
KOTHARIPET,20160302,17.85,18.95,17,18.25,42594,0
KOTHARIPRO,20160302,160.4,170.2,160.4,167,11536,0
KPIT,20160302,139.35,144,139.2,141.95,467798,0
KPRMILL,20160302,673.75,679,662,676.3,12530,0
KRBL,20160302,187.05,198,187.05,196.95,172786,0
KRIDHANINF,20160302,91.2,98,91.2,93.4,111140,0
KSBPUMPS,20160302,529.2,548,525,542.6,5117,0
KSCL,20160302,364,369.65,359.25,363,470061,0
KSERASERA,20160302,0.2,0.25,0.2,0.2,214048,0
KSK,20160302,38.6,40,37.05,37.5,183762,0
KSL,20160302,139.7,145.5,139.35,142.15,127537,0
KTIL,20160302,380,411,380,402.95,6810,0
KTKBANK,20160302,92.3,96.9,92.3,93.85,2096458,0
KWALITY,20160302,98.8,101.5,97.25,97.9,1472973,0
L&TFH,20160302,52.7,53.7,52.7,53.1,1009760,0
LAKPRE,20160302,29,31.6,29,31.6,8465,0
LAKSHMIEFL,20160302,15.2,16.7,15,15.2,337931,0
LAKSHVILAS,20160302,90,92.1,88.55,88.8,346914,0
LALPATHLAB,20160302,834.05,865.3,829.75,853,98579,0
LAMBODHARA,20160302,106.9,112.9,105.55,106.35,118244,0
LAOPALA,20160302,590,590,580,583.15,30692,0
LAXMIMACH,20160302,3201.05,3324,3201.05,3245.85,8618,0
LGBBROSLTD,20160302,425,468.9,425,448.8,5335,0
LGBFORGE,20160302,5.75,6.1,5.5,5.65,84502,0
LIBERTSHOE,20160302,146,154.4,141.85,146.9,196085,0
LICHSGFIN,20160302,445,458,444,452.5,3303549,0
LICNETFGSC,20160302,14.69,14.7,14.69,14.7,1357,0
LINCOLN,20160302,157.1,164.9,157.1,160.7,208339,0
LINCPEN,20160302,178.95,185.15,178.95,181.4,3230,0
LINDEINDIA,20160302,253,276,253,270.6,3679,0
LIQUIDBEES,20160302,1000,1000.01,999.99,1000,401962,0
LITL,20160302,5.3,5.45,5.25,5.35,3259320,0
LLOYDELENG,20160302,196.85,206.8,196.5,204.2,316647,0
LML,20160302,6.8,7.2,6.8,7.05,141620,0
LOKESHMACH,20160302,63.05,66,63,64.75,20218,0
LOTUSEYE,20160302,17,17.05,16.35,16.7,20411,0
LOVABLE,20160302,223,232.1,222.9,226.45,60924,0
LPDC,20160302,4.1,4.1,3.8,3.95,4979,0
LT,20160302,1143,1150.9,1133.2,1137.9,2434802,0
LUMAXAUTO,20160302,31.5,34,31.5,32.65,11255,0
LUMAXIND,20160302,376.1,403.8,375.05,399.65,9291,0
LUMAXTECH,20160302,300,304.7,291.35,299.1,11382,0
LUPIN,20160302,1776,1819,1760,1781.9,947824,0

LUXIND,20160302,2845,2870,2786.05,2804.1,617,0
LYCOS,20160302,24.55,26,23.8,24.1,409035,0
LYKALABS,20160302,67,71.25,66.25,66.65,366238,0
LYPSAGEMS,20160302,97,97.9,94,94.95,17923,0
M&M,20160302,1270,1270,1189.65,1199.15,2487883,0
M&MFIN,20160302,216.25,234.7,216.25,231.65,1609651,0
M100,20160302,12.6,12.94,12.43,12.75,12031,0
M50,20160302,68.99,70.49,68.5,70.29,7012,0
MAANALU,20160302,28.75,28.75,28.75,28.75,19,0
MADHAV,20160302,39.25,40.5,38.05,40.35,19697,0
MADHUCON,20160302,49.5,55.8,49,52.85,445333,0
MADRASFERT,20160302,12.3,12.65,12.25,12.55,21362,0
MAGMA,20160302,86.55,90,86,86.4,50148,0
MAGNUM,20160302,2.75,2.95,2.75,2.75,1622,0
MAHABANK,20160302,29.5,30.85,29.5,30.15,440928,0
MAHINDCIE,20160302,172.7,180.05,164.7,166.85,311076,0
MAHLIFE,20160302,449,462,441.2,447.75,3780,0
MAHSCOOTER,20160302,1135,1219,1110,1207.4,1421,0
MAHSEAMLES,20160302,139.9,141,135,137.3,27946,0
MAITHANALL,20160302,106.5,106.5,101,102.9,1218,0
MAJESCO,20160302,501.5,527.7,501.25,505.3,196298,0
MALUPAPER,20160302,10.45,10.7,10.45,10.55,575,0
MANAKALUCO,20160302,3.05,3.45,3.05,3.25,4611,0
MANAKCOAT,20160302,3.9,4.3,3.9,4.05,2863,0
MANAKINDST,20160302,4.25,4.6,4.25,4.6,33090,0
MANAKSIA,20160302,37.9,43.1,37.8,39,2568,0
MANAKSTEEL,20160302,6.3,6.8,6.25,6.35,31234,0
MANALIPETC,20160302,24.4,24.95,23.75,24.8,272283,0
MANAPPURAM,20160302,32,32,31.25,31.75,3098157,0
MANDHANA,20160302,280,280,271.6,277.15,22687,0
MANGALAM,20160302,196.9,196.9,196.9,196.9,3719,0
MANGCHEFER,20160302,40.1,41.6,39.65,40.1,10799,0
MANGLMCEM,20160302,170.2,191.95,170.2,187.9,72314,0
MANGTIMBER,20160302,17.5,18.5,17.5,18.2,7255,0
MANINDS,20160302,52.1,55.5,52.1,54.8,494838,0
MANINFRA,20160302,33.45,33.7,30.7,31.3,793678,0
MANPASAND,20160302,434.5,448,425,437.75,131793,0
MANUGRAPH,20160302,43.2,45.35,42,44.5,16848,0
MARALOVER,20160302,23.95,25,23.65,24.75,15352,0
MARICO,20160302,236.8,240.9,236.1,236.95,990160,0
MARKSANS,20160302,39.5,42.1,39.5,42.1,4243411,0
MARUTI,20160302,3542.95,3627.7,3540.05,3612.65,1236996,0
MASTEK,20160302,118.9,123.75,118.9,121.2,108519,0
MAWANASUG,20160302,19,19.8,18.9,19.1,12790,0
MAXWELL,20160302,35.6,36.5,33.5,35.75,232681,0
MAYURUNIQ,20160302,408.1,417.75,401.5,402.85,9275,0
MBECL,20160302,69.8,69.8,66.4,66.95,58093,0
MBLINFRA,20160302,128.1,138.8,128.1,134.8,77718,0
MCDHOLDING,20160302,25.15,25.85,25,25.45,26434,0
MCDOWELL-N,20160302,2650,2685,2475,2509.6,550405,0
MCLEODRUSS,20160302,160.95,166.55,159,165.25,300624,0
MCX,20160302,811.9,836.7,808.2,820.6,195263,0
MEGASOFT,20160302,5.8,5.95,5.65,5.95,83150,0
MEGH,20160302,20.55,20.85,19.8,20.35,392283,0
MENONBE,20160302,52.5,54.95,52.1,53.75,21894,0
MEP,20160302,39.85,41.7,39.5,40.25,256648,0
MERCATOR,20160302,20.4,20.75,20.35,20.55,403183,0
MERCK,20160302,665.55,682.7,665.55,669.75,8908,0
METALFORGE,20160302,54.35,58.7,53.9,58.7,79955,0
METKORE,20160302,2.95,3.05,2.9,2.95,22827,0

MFSL,20160302,331,344.95,327,329.2,111006,0
MHRIL,20160302,373.7,389.95,373.65,382.7,25309,0
MIC,20160302,19.6,19.85,19.25,19.4,338653,0
MICROSEC,20160302,57.7,65.8,57.7,64,43699,0
MINDACORP,20160302,95.8,96,93.2,95.65,19723,0
MINDAIND,20160302,830.55,875.1,820,824.15,4033,0
MINDTREE,20160302,1482.2,1540,1482.05,1525.65,439818,0
MIRCELECTR,20160302,9.75,9.8,9.45,9.8,80367,0
MIRZAINT,20160302,96.6,104.2,95.4,102,709112,0
MMFL,20160302,410,430,400.95,422.1,7222,0
MMTC,20160302,32.75,33.4,32.3,32.9,491676,0
MOHITIND,20160302,59.4,65.95,59.4,61.8,25791,0
MOIL,20160302,192.4,197,192.35,195.7,37889,0
MOLDTKPAC,20160302,112,118,110.9,114.9,21031,0
MONNETISPA,20160302,20.4,21.75,20.4,21.3,81346,0
MONSANTO,20160302,1620,1640,1592,1604.6,20871,0
MONTECARLO,20160302,390,396.7,387,388.55,4717,0
MORARJEE,20160302,35.65,35.7,33.5,34.8,11384,0
MOREPENLAB,20160302,27.7,27.95,27.15,27.95,3353118,0
MOSERBAER,20160302,8.95,9.3,8.95,9.15,605398,0
MOTHERSUMI,20160302,238.1,246.5,236,244.65,2716998,0
MOTILALOFS,20160302,274,281.5,270,279.7,7470,0
MOTOGENFIN,20160302,37.5,37.5,37.5,37.5,1,0
MPHASIS,20160302,448,448,429,433.85,94077,0
MPSLTD,20160302,655,661.95,649,654.45,9879,0
MRF,20160302,34200,35199.9,33899.95,34063.85,8744,0
MRO-TEK,20160302,42.95,45.55,42.4,43.1,131664,0
MRPL,20160302,61,61,56.25,57.25,405014,0
MSPL,20160302,10.4,10.4,10.2,10.25,1598,0
MTEDUCARE,20160302,151.3,165,144,159.6,360322,0
MTNL,20160302,17.25,17.4,16.95,17.15,893102,0
MUKANDENGG,20160302,25,25,24.55,24.55,1201,0
MUKANDLTD,20160302,31,32.5,31,31.75,22319,0
MUKTAARTS,20160302,46,48.45,45.05,46.95,41407,0
MUNJALAU,20160302,74.05,76.7,73.45,74.75,239230,0
MUNJALSHOW,20160302,164.8,169,159.6,165.75,11388,0
MURUDCERA,20160302,19.6,20,19.1,19.4,6115,0
MUTHOOTCAP,20160302,140,143.8,133.1,138,927,0
MUTHOOTFIN,20160302,176.55,178,173.25,174.9,80494,0
MVL,20160302,0.4,0.4,0.35,0.35,217916,0
MYSOREBANK,20160302,378,384.75,375,377.2,10783,0
N100,20160302,294,297.5,289,292.37,893,0
NAGAROIL,20160302,4,4.1,3.9,3.95,187307,0
NAGREEKEXP,20160302,24.5,24.55,23.4,23.95,4792,0
NAHARCAP,20160302,54.5,56.95,53.35,54.9,1124,0
NAHARINDUS,20160302,49.1,52,49.1,50.45,1403,0
NAHARPOLY,20160302,29.9,31.25,29.9,30.5,47703,0
NAHARSPING,20160302,85.5,88.35,85.5,86.35,32042,0
NAKODA,20160302,0.3,0.35,0.3,0.35,510495,0
NATCOPHARM,20160302,429,445,429,437.6,284768,0
NATHBIOGEN,20160302,71.55,75,71.5,73.05,5041,0
NATIONALUM,20160302,33.5,34.25,32.9,33.6,2351712,0
NATNLSTEEL,20160302,13,13,12,12.3,1497,0
NAUKRI,20160302,719.95,741,718,735.05,412535,0
NAVINFLUOR,20160302,1380,1520,1380,1430.4,44012,0
NAVKARCORP,20160302,154.1,158,154.1,156.7,46426,0
NAVNETEDUL,20160302,85.2,86.55,83.5,83.95,46335,0
NBCC,20160302,898.9,914.85,898.85,910.75,168043,0
NBVENTURES,20160302,136,142,132.05,138.2,118074,0
NCC,20160302,64.5,71.25,63.85,69.45,8428863,0

NCLIND,20160302,95.8,97.45,90,92.95,139837,0
NDL,20160302,121.3,126.2,121.3,124.7,147634,0
NDTV,20160302,118.05,119.95,117.1,118.9,191260,0
NECCLTD,20160302,53.85,54.4,48,48.15,1056,0
NECLIFE,20160302,37.7,39.25,37.7,38.8,609343,0
NELCAST,20160302,55,58.3,55,57.95,25630,0
NELCO,20160302,79.7,81.95,78.5,79.4,176557,0
NEPCMICON,20160302,1.65,1.65,1.6,1.65,13880,0
NESCO,20160302,1507,1530,1481.1,1498.15,565,0
NESTLEIND,20160302,5080,5105,5045,5078.2,29138,0
NET4,20160302,2.05,2.05,2.05,2.05,2284,0
NETWORK18,20160302,40.7,42.25,40.7,41.7,234824,0
NEULANDLAB,20160302,559.25,574,551,559.1,23133,0
NEXTMEDIA,20160302,16.5,16.75,16,16.6,34669,0
NEYVELILIG,20160302,63.45,64.8,62.4,63.15,243514,0
NFL,20160302,27.3,28.25,27,27.95,281954,0
NGCT,20160302,1.35,1.35,1.35,1.35,7500,0
NH,20160302,298,309.95,296.45,298.75,128958,0
NHPC,20160302,20.65,21,20.65,20.8,3892766,0
NIBL,20160302,42.5,46,42.5,44,6899,0
NIFTYBEES,20160302,730,747.8,730,746.45,123440,0
NIFTYEES,20160302,7430,7430,7430,7430,1,0
NIITLTD,20160302,76.85,78.1,75.7,76.65,2117718,0
NIITTECH,20160302,470.1,477.8,460.1,463.8,192552,0
NILAINFRA,20160302,12.7,13.3,12.55,12.95,268326,0
NILKAMAL,20160302,1030,1058.5,1030,1044.7,151468,0
NIPPOBATRY,20160302,890.05,939,890,915.55,829,0
NIRVIKARA,20160302,43.95,44.3,41.1,42.1,4686,0
NITCO,20160302,32,33.35,31.8,32.15,108208,0
NITESHEST,20160302,12.8,13.1,11.75,11.9,1088136,0
NITINFIRE,20160302,32.8,34.7,32,33.8,408045,0
NITINSPIN,20160302,54.65,57.5,53.05,56,128872,0
NMDC,20160302,83.15,84.45,82.85,83.95,2949813,0
NOCIL,20160302,42.2,43.5,42.2,42.95,688299,0
NOIDATOLL,20160302,23.25,23.45,23,23.3,115778,0
NRBBEARING,20160302,110,111.95,109.95,110.85,24549,0
NSIL,20160302,575,605,571.05,604.7,496,0
NTPC,20160302,123.7,127.75,122.3,126.8,5983768,0
NUCLEUS,20160302,190.3,204.95,185.6,196.85,541293,0
NUTEK,20160302,0.55,0.65,0.55,0.65,154998,0
OBEROIRLTY,20160302,233.8,241.9,233.8,239.15,69525,0
OCCL,20160302,400,420,391.5,396,3860,0
OCL,20160302,405.55,412,405.5,411.55,326,0
OFSS,20160302,3285,3325.9,3257.3,3287.25,34115,0
OIL,20160302,302.95,308.5,302.9,306.6,340973,0
OILCOUNTUB,20160302,24.1,25.85,24,25,12176,0
OISL,20160302,8.45,9,8.35,8.6,15407,0
OMAXAUTO,20160302,58.9,61.5,57,58.45,17387,0
OMAXE,20160302,138.95,141.05,138.9,140.4,294768,0
OMKARCHEM,20160302,167.6,177,167.6,174.55,103327,0
OMMETALS,20160302,43.9,44.3,42.05,43.6,36383,0
OMNITECH,20160302,3.55,3.55,3.55,3.55,110,0
ONELIFECAP,20160302,30.6,36.05,30.6,36.05,120002,0
ONGC,20160302,194.4,197.3,192.1,194.95,10349971,0
ONMOBILE,20160302,110.7,116.5,110.6,115.15,921071,0
ONWARDTEC,20160302,66.5,69.75,66.5,69.6,10695,0
OPTOCIRCUI,20160302,9.9,10.3,9.9,10.1,1103594,0
ORBITCORP,20160302,5.7,6.05,5.65,6,197837,0
ORBTEXP,20160302,280,289,274,274.8,6098,0
ORCHIDPHAR,20160302,35.6,37.9,35.25,37.4,555553,0

ORICONENT,20160302,51.5,53,51,52.1,254479,0
ORIENTABRA,20160302,43.15,44,42.25,43.65,16718,0
ORIENTALTL,20160302,6,6.4,6,6.35,2300,0
ORIENTBANK,20160302,83,86.85,83,85.2,4928436,0
ORIENTBELL,20160302,128.95,132.7,124.1,131.2,11530,0
ORIENTCEM,20160302,144.5,144.5,136,137.3,115949,0
ORIENTHOT,20160302,20.3,21,20.2,20.75,17263,0
ORIENTLTD,20160302,55.5,60.95,55.4,60.95,282,0
ORIENTPPR,20160302,33.45,34.3,32.5,34.3,241743,0
ORIENTREF,20160302,75,76.45,74.05,75.1,5326,0
ORISSAMINE,20160302,1420.1,1445.05,1413.8,1445.05,1092,0
ORTINLABSS,20160302,16.7,16.7,16.7,16.7,3654,0
OUDHSUG,20160302,40.9,41.9,39.45,39.6,16398,0
PAEL,20160302,13,13.75,12.4,13.55,1296,0
PAGEIND,20160302,10100,10468,10092,10331.4,17789,0
PALREDTECH,20160302,56,59.1,55,59.1,13982,0
PANACEABIO,20160302,98,100,96.5,97.25,15482,0
PANAMAPET,20160302,57,59.15,57,58,5793,0
PANORAMUNI,20160302,11.9,11.9,10.7,11.55,18558,0
PAPERPROD,20160302,208.75,214.5,208.55,212.6,15609,0
PARABDRUGS,20160302,7.2,7.35,6.4,6.45,199403,0
PARACABLES,20160302,2.8,2.9,2.75,2.8,85253,0
PARASPETRO,20160302,0.15,0.25,0.15,0.2,23357,0
PARRYSUGAR,20160302,23,25.5,23,24,306,0
PARSVNATH,20160302,16.9,17.5,16.25,16.85,146879,0
PATELENG,20160302,53,55.1,52.5,54.4,209673,0
PATINTLOG,20160302,84.2,88.2,80.5,83.7,137237,0
PATSPINLTD,20160302,8.1,8.5,7.8,8,1060,0
PBAINFRA,20160302,13.55,14.2,13.5,13.95,8907,0
PCJEWELLER,20160302,334.9,371.8,329.7,365.2,1486587,0
PDPL,20160302,40,41,39.8,41,5113,0
PDSMFL,20160302,184,191,183,185.25,5437,0
PDUMJEIND,20160302,10.05,10.45,10,10.35,2893,0
PDUMJEPULP,20160302,16,16,15.05,15.35,12244,0
PEARLPOLY,20160302,13.9,13.9,13.9,13.9,4126,0
PEL,20160302,899,904.5,884.95,889.75,597222,0
PENIND,20160302,42.85,44,42.3,43.1,177857,0
PENINLAND,20160302,17.25,18.2,17.25,17.9,44531,0
PENPEBS,20160302,141.55,148.4,141.5,148,20879,0
PERSISTENT,20160302,625,628.55,607.25,610.7,49947,0
PETRONENGG,20160302,169,170,162,166.05,2243,0
PETRONET,20160302,249.9,251.85,246.05,247.95,673735,0
PFC,20160302,159.5,166,158.6,163.1,1713050,0
PFIZER,20160302,1864,1920,1850,1896.5,24177,0
PFOCUS,20160302,61.5,63.45,59,61.6,297845,0
PFS,20160302,33.85,34.2,33.1,33.65,908571,0
PGEL,20160302,116,123.5,116,118.4,38934,0
PGHH,20160302,5860,5946.95,5782.05,5898.95,2046,0
PGIL,20160302,201,228,201,225,5750,0
PHILIPCARB,20160302,85.15,89.25,85.1,86.6,47576,0
PHOENIXLL,20160302,93,95,92.5,93.6,7850,0
PHOENIXLTD,20160302,251.25,270,251.25,263.25,16231,0
PIDILITIND,20160302,589.5,608,587.1,600,1111198,0
PIIND,20160302,576.95,581.45,570,574,72748,0
PILANIINVS,20160302,1077,1099.5,1061.1,1075.2,1199,0
PILITA,20160302,11.85,12.35,11.5,12.1,9922,0
PIONDIST,20160302,119,130.55,118.5,130.55,66737,0
PIONEEREMB,20160302,48,48.4,48,48.4,7540,0
PIPAVAVDOC,20160302,63.55,65.75,63.2,63.75,1274931,0
PIRPHYTO,20160302,53.9,53.9,53.9,53.9,4179,0

PITTILAM,20160302,29.9,29.9,27.7,28.25,99204,0
PKTEA,20160302,144,144.9,144,144.9,19,0
PLASTIBLEN,20160302,359,372.3,359,368.95,8962,0
PNB,20160302,77.1,79.35,76.8,78.65,14897378,0
PNBGILTS,20160302,25.25,25.95,24.1,24.3,577426,0
PNC,20160302,13.55,15.8,13.55,15.8,14655,0
PNCINFRA,20160302,475.5,487,475.5,484,5835,0
PNEUMATIC,20160302,650,650.1,620,622.5,778,0
POCHIRAJU,20160302,8.95,8.95,8.45,8.8,21623,0
POLARIS,20160302,209.8,211,208.35,209.6,106052,0
POLYMED,20160302,288,288,273.15,280.45,2015,0
POLYPLEX,20160302,220.3,225.55,219.55,222.75,17427,0
PONNIERODE,20160302,166,175,163.05,172.7,355,0
POWERGRID,20160302,135,138.2,134.05,135.4,7622276,0
POWERMECH,20160302,582,582.5,563,570,110987,0
PPAP,20160302,118,129,118,125.4,5449,0
PRABHAT,20160302,81.4,96.65,81.4,96.65,649231,0
PRAENG,20160302,6.85,7.25,6.5,6.7,92669,0
PRAJIND,20160302,78.6,80.65,78.5,79.15,553687,0
PRAKASH,20160302,26.8,30,26.8,28.7,314899,0
PRAKASHCON,20160302,3.6,3.65,3.5,3.6,160564,0
PRAKASHSTL,20160302,80.4,80.4,73.8,77.8,54795,0
PRATIBHA,20160302,30.5,32.15,30.5,31.8,296387,0
PRECAM,20160302,153.15,153.8,150,151,62495,0
PRECOT,20160302,38,39.2,37.5,37.9,4779,0
PRECWIRE,20160302,141.35,152.8,138.7,148.6,7909,0
PREMIER,20160302,32.4,32.85,31,32.65,2721,0
PREMIERPOL,20160302,27.2,27.5,27.2,27.5,520,0
PRESSMN,20160302,41.5,44.9,41.5,42.85,11141,0
PRESTIGE,20160302,154.1,156.5,154,155.5,300205,0
PRICOL,20160302,44,44.75,43.4,43.65,472573,0
PRIMESECU,20160302,4.1,4.25,4.05,4.25,8746,0
PRISMCEM,20160302,64,65.4,63.75,64.2,89410,0
PROVOGE,20160302,5.4,5.4,5.3,5.4,151440,0
PROZONINTU,20160302,25.3,25.65,24.9,25.15,84561,0
PSB,20160302,33.4,34.5,33.4,34,123165,0
PSL,20160302,8.4,8.5,8,8.25,22789,0
PSUBNKBEES,20160302,242.1,264,242.1,256.39,35390,0
PTC,20160302,61.6,63.8,61.35,63.3,868861,0
PTL,20160302,104.5,104.5,97.1,100.75,9457,0
PUNJABCHEM,20160302,118,138.95,117.4,130.65,65100,0
PUNJLLOYD,20160302,22.95,23.45,22.85,23.1,887208,0
PURVA,20160302,46.5,50.1,46,47.85,97142,0
PVP,20160302,5,5.05,4.8,4.95,46482,0
PVR,20160302,707.2,722,701.1,707.5,31847,0
QGOLDHALF,20160302,1314.8,1314.8,1298.05,1301.55,324,0
QUICKHEAL,20160302,197.7,201,193.85,197.25,1366882,0
QUINTEGRA,20160302,0.9,0.9,0.9,0.9,2000,0
RADAAN,20160302,1.9,2,1.9,2,1080,0
RADICO,20160302,96.7,99.1,95.55,96.4,186936,0
RAIN,20160302,32.25,34.2,31.5,33.55,456203,0
RAINBOWPAP,20160302,28.75,29.9,28.5,28.5,40562,0
RAIREKMOH,20160302,129.95,130,122,123,11803,0
RAJESHEXPO,20160302,709,719.4,698.35,703.75,417566,0
RAJOIL,20160302,1.15,1.2,1.15,1.15,19548,0
RAJSREESUG,20160302,25,25.8,24.55,25.2,1103,0
RAJTV,20160302,52,55,51.1,52.8,73808,0
RAJVIR,20160302,54.1,54.1,54.1,54.1,50,0
RALLIS,20160302,150,155.9,148.05,150.5,475288,0
RAMANEWS,20160302,23.65,24.6,23.5,24.6,37551,0

RAMASTEEL,20160302,901.05,920,901.05,909.7,11659,0
RAMCOCEM,20160302,370,395,367,372.5,504137,0
RAMCOIND,20160302,84.6,89.4,83.7,85.1,38958,0
RAMCOSYS,20160302,661.7,707,661.7,693.1,7805,0
RAMKY,20160302,50.15,53.05,48.5,53.05,170480,0
RANASUG,20160302,3.95,4.05,3.9,3.95,238693,0
RANEENGINE,20160302,450.05,455,450.05,454.4,252,0
RANEHOLDIN,20160302,512,534,487.1,519.2,801,0
RASOYPR,20160302,0.2,0.25,0.2,0.2,432794,0
RATNAMANI,20160302,435.6,436.95,421,430.9,7837,0
RAYMOND,20160302,407.65,409,399.2,400.65,28871,0
RBL,20160302,370,390,351,376.05,5947,0
RCF,20160302,38,38.6,36.75,37.1,2734787,0
RCOM,20160302,54.85,55.65,54.1,54.65,12546247,0
RECLTD,20160302,162.3,166.95,162,163.95,2824248,0
REDINGTON,20160302,107.5,109.25,105,105.9,982575,0
REFEX,20160302,7.5,8.4,7.5,8.15,8106,0
REIAGROLTD,20160302,0.55,0.55,0.5,0.55,449272,0
REISIXTEN,20160302,0.4,0.4,0.4,0.4,600,0
RELAXO,20160302,404,426.85,400,413,24968,0
RELBANK,20160302,1622.1,1636.3,1605.65,1636.3,36,0
RELCAPITAL,20160302,339.4,355.5,339,348.75,3440997,0
RELCONS,20160302,34.99,34.99,34.99,34.99,62,0
RELDIVOPP,20160302,17.42,17.49,17,17.45,276,0
RELGOLD,20160302,2549,2569.95,2527.05,2560.35,3305,0
RELGRNIFTY,20160302,705,705,705,705,3,0
RELIANCE,20160302,992.9,1005.75,987.25,1001.5,4595886,0
RELIGARE,20160302,285.05,294,284,285.4,8181,0
RELIGAREGO,20160302,2550,2600,2505,2599,163,0
RELINFRA,20160302,434.2,445.8,431.75,437.05,3880578,0
RELNIFTY,20160302,75.25,76.1,75.25,76.07,42577,0
RELNV20,20160302,377,377,336.49,336.49,5,0
REMSONSIND,20160302,44.5,44.5,40.5,42.7,10682,0
RENUKA,20160302,12.05,12.25,12,12.05,3099114,0
REPCOHOME,20160302,602.5,609.9,592.2,596.1,32547,0
REPRO,20160302,371,388.05,371,379.05,2868,0
RESPONIND,20160302,90.35,90.35,90.2,90.25,2176,0
REVATHI,20160302,557,557,540.05,542.75,151,0
RICOAUTO,20160302,30,31,30,30.7,230082,0
RIIL,20160302,389.9,399.7,387.6,390.95,601973,0
RJL,20160302,134.5,134.5,128.2,130.15,14030,0
RKDL,20160302,8.1,8.5,8,8.5,36145,0
RKFORGE,20160302,322.4,328,316,322.1,24161,0
RMCL,20160302,15.4,15.65,15.1,15.25,92231,0
RML,20160302,300,307,300,302.65,1194,0
RMMIL,20160302,0.8,0.9,0.8,0.9,46790,0
ROHITFERRO,20160302,4.25,4.5,4,4.25,89811,0
ROHLTD,20160302,68.7,70.55,65.65,70.55,107989,0
ROLTA,20160302,72,75.25,72,74,680915,0
ROSSELLIND,20160302,89.9,92,86.55,91.3,11443,0
RPGLIFE,20160302,223.5,242.6,223.5,228.2,44997,0
RPOWER,20160302,46.3,47.15,45.65,46.25,7317343,0
RPPINFRA,20160302,108.6,113.5,107.15,107.65,70195,0
RSSOFTWARE,20160302,71.9,71.9,65.85,66.6,199978,0
RSWM,20160302,280,281,272.1,273.95,86431,0
RSYSTEMS,20160302,63.45,63.45,61.3,62,5711,0
RTNINFRA,20160302,3.25,3.3,3.25,3.25,210967,0
RTNPOWER,20160302,9.95,10,9.4,9.5,1323151,0
RUBYMILLS,20160302,281.35,298.8,280.6,290.4,13404,0
RUCHINFRA,20160302,7.65,7.7,7.65,7.65,420,0

RUCHIRA,20160302,54.9,57.4,54.2,56.45,45361,0
RUCHISOYA,20160302,24.95,25.35,24.75,24.8,319321,0
RUPA,20160302,262,262,248.1,258.2,2728,0
RUSHIL,20160302,313.7,316.45,296.3,299.75,419178,0
SABTN,20160302,342.5,348.5,341.65,344,19758,0
SADBHAV,20160302,245.05,259.4,240,246.6,397688,0
SADBHIN,20160302,82.3,93.25,79.05,89.9,93973,0
SAGCEM,20160302,379,380,365.1,370.2,6570,0
SAIL,20160302,36.75,38.25,36.55,37.8,5893637,0
SAKHTISUG,20160302,25.25,25.5,24.5,24.8,120420,0
SAKSOFT,20160302,188.8,188.8,183,188.8,41534,0
SAKUMA,20160302,71.65,71.65,67.4,68.15,103721,0
SALORAINTL,20160302,43,43,41,42,301,0
SALSTEEL,20160302,2.9,3,2.8,2.85,46281,0
SALZERELEC,20160302,184,191.8,184,187.05,58898,0
SAMBHAAV,20160302,5.15,5.25,5,5.25,13601,0
SAMTEL,20160302,0.55,0.55,0.55,0.55,5182,0
SANDESH,20160302,705.55,740,690.1,723.55,2503,0
SANGAMIND,20160302,267.95,269,257.1,263.65,16556,0
SANGHIIND,20160302,50.9,52,50.2,50.8,52872,0
SANGHVIFOR,20160302,46.6,46.6,43.2,44.95,10280,0
SANGHVIMOV,20160302,273.2,287.4,271.4,274.4,16418,0
SANOFI,20160302,4399,4399,4320,4356.1,4044,0
SANWARIA,20160302,4.55,4.6,4.3,4.45,61151,0
SARDAEN,20160302,79.5,86,79.5,81.95,38946,0
SAREGAMA,20160302,249,279.65,238.95,266.45,66615,0
SARLAPOLY,20160302,58,60.2,57.4,57.75,35141,0
SASKEN,20160302,276,281.95,270.05,271.1,31108,0
SATHAISPAT,20160302,34.25,36,34.25,35.85,824,0
SATIN,20160302,325.7,327.8,300.5,312.85,15692,0
SBBJ,20160302,475,499,475,485.4,12581,0
SBIN,20160302,172.5,183.2,172.5,181.15,53333757,0
SBT,20160302,377,396.9,376.7,385.95,13078,0
SCHNEIDER,20160302,143,146,141.95,144.05,51439,0
SCI,20160302,57.4,58.55,55.65,56,1194476,0
SDBL,20160302,181.5,188.95,180.2,184.35,21863,0
SEAMECLTD,20160302,78.55,87,78.55,79.45,4147,0
SEINV,20160302,203.9,203.9,188.1,195.9,1224,0
SELAN,20160302,159.9,164,156.2,162.25,47375,0
SELMCL,20160302,3.55,3.65,3.5,3.6,163204,0
SEPOWER,20160302,6.9,7.4,6.25,6.6,5492,0
SERVALL,20160302,3.15,3.35,3.15,3.35,1155,0
SESHAPAPER,20160302,249,249,221,236.85,387,0
SETFGOLD,20160302,2674.5,2674.5,2650.2,2660.95,6094,0
SETFNIF50,20160302,73.7,73.9,73.3,73.7,1178,0
SETFNIFBK,20160302,149.7,159,149.3,151.55,686,0
SETFNN50,20160302,183.05,185.35,183.05,183.35,205,0
SEZAL,20160302,5,5.15,4.75,5.15,3448,0
SFCL,20160302,103.6,124.8,103,106.25,278472,0
SGJHL,20160302,7.2,7.2,6.6,6.75,43903,0
SGL,20160302,5.6,6.3,5.6,6.25,2221,0
SHAHALLOYS,20160302,7.65,8.35,7.65,7.65,82,0
SHAKTIPUMP,20160302,134.6,151.7,133,151.4,839331,0
SHALPAINTS,20160302,114,116.7,111.75,112.05,26079,0
SHANTIGEAR,20160302,87,89,83,87,14279,0
SHARDACROP,20160302,211,229.9,211,221.9,17499,0
SHARDAMOTR,20160302,805,834.8,776,828.6,2273,0
SHARIABEES,20160302,178.3,183.7,178.2,183.4,600,0
SHARONBIO,20160302,16.2,16.45,15.15,15.5,1259275,0
SHEMAROO,20160302,242.6,258.4,242.6,256.7,56439,0

SHILPAMED,20160302,418,446.5,418,432.45,82268,0
SHILPI,20160302,47.65,51.5,47.65,49.4,46090,0
SHIRPUR-G,20160302,61.8,61.8,59.4,59.55,2682,0
SHIVAMAUTO,20160302,50.4,53.8,47.35,52.4,343259,0
SHIVTEX,20160302,87.25,104.25,87.25,104.05,156202,0
SHK,20160302,239.6,241,233.05,233.4,60145,0
SHOPERSTOP,20160302,344,347,338.05,341.1,45637,0
SHREECEM,20160302,10316,11080,10316,10814.25,8498,0
SHREEPUSHK,20160302,109.8,112,108,111.05,71951,0
SHREERAMA,20160302,6.1,6.1,5.6,5.95,69920,0
SHRENUJ,20160302,12.3,12.45,11.6,11.75,45208,0
SHREYANIND,20160302,25.25,30.5,25.25,27.95,1096,0
SHREYAS,20160302,224.4,224.4,220.1,224.4,14744,0
SHRIASTER,20160302,3.85,4.25,3.85,4.25,401,0
SHRIRAMCIT,20160302,1478.95,1520,1463.05,1499.15,5010,0
SHRIRAMEPC,20160302,25.05,27.05,24.8,26,57116,0
SHYAMCENT,20160302,5.25,5.5,4.15,4.7,82716,0
SHYAMTEL,20160302,29,31.9,29,29.9,10526,0
SICAGEN,20160302,15.9,18.35,15.3,17.45,46148,0
SICAL,20160302,129,138.5,128.8,134.15,61524,0
SIEMENS,20160302,1045,1074,1040.5,1053.6,409966,0
SIGNET,20160302,33.65,34.25,32.9,34.25,634929,0
SIL,20160302,23,23,22.05,22.2,11472,0
SILINV,20160302,70.35,76,70.35,71.85,322,0
SIMPLEX,20160302,22.5,23.45,21.3,21.55,24845,0
SIMPLEXINF,20160302,215,219.7,211,214.9,21780,0
SINTEX,20160302,69.05,71.4,68.85,70.35,3864376,0
SITASHREE,20160302,9.6,9.6,9.6,9.6,25,0
SITICABLE,20160302,35.55,35.85,34.85,35.15,253812,0
SIYSIL,20160302,970,999,927.75,939.8,5208,0
SJVN,20160302,28.85,29.1,28.4,28.75,477007,0
SKFINDIA,20160302,1199,1208,1190,1199.95,2529,0
SKIL,20160302,27,28.5,26.65,27.6,27031,0
SKIPPER,20160302,141.9,152,141,150.7,165349,0
SKMEGGPROD,20160302,88.65,103.4,88,103.25,409218,0
SKSMICRO,20160302,511.9,541.95,511.9,536.35,2858182,0
SMARTLINK,20160302,95.15,96.95,94.1,96,220009,0
SMLISUZU,20160302,728.4,766,719.9,733.8,139075,0
SMPL,20160302,2.35,2.45,2.35,2.4,55209,0
SMSPHARMA,20160302,83,93.75,83,88.6,253889,0
SNOWMAN,20160302,50.75,51.95,50.05,50.2,1011360,0
SOBHA,20160302,245,249.8,243.5,244.5,46672,0
SOLARINDS,20160302,3229.95,3230,3101,3117.35,895,0
SOMANYCERA,20160302,363,369,355,360.25,7194,0
SOMATEX,20160302,5,5,4.65,4.65,1064,0
SONASTEER,20160302,40.45,42.75,40.45,42.15,197261,0
SONATSOFTW,20160302,137.8,142.95,137,141.05,121510,0
SOTL,20160302,470.35,480,465.1,478,200,0
SOUTHBANK,20160302,17.05,17.5,17.05,17.4,5969048,0
SPARC,20160302,266.45,283.45,266.45,279.35,373315,0
SPECIALITY,20160302,86.75,88.95,83.1,86.55,16122,0
SPENTEX,20160302,2.55,2.7,2.55,2.7,16820,0
SPHEREGSL,20160302,62,66.5,61.3,63.5,28295,0
SPIC,20160302,19.5,20,19.4,19.9,151911,0
SPICEMOBI,20160302,14,15,13.8,13.9,98536,0
SPLIL,20160302,25.9,27.4,24.35,26.75,12093,0
SPMLINFRA,20160302,59.95,65,58.65,60.15,5937,0
SPYL,20160302,1.2,1.25,1.2,1.2,100020,0
SQSBFSI,20160302,839,868,839,857.55,14816,0
SREINFRA,20160302,51.5,53.4,51.45,52.9,1278089,0

SRF,20160302,1116.2,1133,1098.25,1105.1,209621,0
SRGINFOTEC,20160302,0.3,0.35,0.3,0.35,3837,0
SRHHYPOLTD,20160302,56.95,56.95,53.5,54.2,9697,0
SRIPIPES,20160302,213,217.4,209.95,213.9,205030,0
SRSLTD,20160302,12.7,13.45,12.7,13.25,352735,0
SRTRANSFIN,20160302,853.1,882.8,853.1,867.6,727987,0
SSWL,20160302,313.8,319.9,312.05,317,10960,0
STAR,20160302,940.45,1047.2,937,1033.2,1984328,0
STARPAPER,20160302,33.9,34,32.75,33.8,6950,0
STCINDIA,20160302,82.9,85.9,82.5,83.95,191269,0
STEL,20160302,23.9,26.4,23.55,24,15552,0
STERLINBIO,20160302,4.65,4.75,4.5,4.5,81477,0
STERTOOLS,20160302,408,433,407,425.55,2678,0
STOREONE,20160302,47.5,47.5,47.5,47.5,4494,0
STRTECH,20160302,77.05,79.6,77.05,79.05,305585,0
STYABS,20160302,509,592.35,494.2,567.35,108517,0
SUBEX,20160302,9,9.25,8.95,9,5626025,0
SUBROS,20160302,82,84.75,81.15,83.6,34880,0
SUDAR,20160302,3.15,3.5,3.15,3.35,49425,0
SUDARSCHEM,20160302,84.2,87.9,82,86.35,93783,0
SUJANATWR,20160302,10.6,11.2,10.6,10.85,58424,0
SUJANAUNI,20160302,1.3,1.3,1.25,1.3,89128,0
SUMEETINDS,20160302,10.95,11.5,10.9,11.2,437535,0
SUMMITSEC,20160302,251.6,278,251.6,266.65,830,0
SUNCLAYLTD,20160302,1951.25,2039.75,1950,1967.75,842,0
SUNDARAM,20160302,2.55,2.55,2.55,2.55,167400,0
SUNDARMFIN,20160302,1239,1264.9,1211.05,1215.75,6781,0
SUNDRMBRAK,20160302,230.3,252.95,230.3,249.7,543,0
SUNDRMFAST,20160302,141,144.5,141,143.45,31888,0
SUNFLAG,20160302,19.2,19.55,18.7,18.75,70011,0
SUNILHITEC,20160302,214,222,213.2,214.6,23855,0
SUNPHARMA,20160302,876,877.1,850,851.85,3184958,0
SUNTECK,20160302,193,203.9,193,201.4,20059,0
SUNTV,20160302,340,357.4,337.5,354.75,1073267,0
SUPERHOUSE,20160302,132.5,140,132.5,136.5,8627,0
SUPERSPIN,20160302,7.05,7.5,7,7.2,21067,0
SUPPETRO,20160302,103,113.95,103,110.3,135167,0
SUPRAJIT,20160302,133,136.8,131.05,133.1,96440,0
SUPREMEIND,20160302,711,740,711,733.25,62201,0
SUPREMEINF,20160302,71.55,74.5,71.5,71.65,90678,0
SUPREMETEX,20160302,3.2,3.3,3.2,3.2,60535,0
SURANACORP,20160302,1.55,1.55,1.55,1.55,1029,0
SURANAIND,20160302,6.3,6.55,6,6.25,6042,0
SURANASOL,20160302,23.05,23.7,22.4,22.75,55859,0
SURANAT&P,20160302,5.3,5.65,5.25,5.55,8722,0
SURYAJYOTI,20160302,8.7,9,7.7,9,4475,0
SURYALAXMI,20160302,95,96.5,95,95.95,5433,0
SURYAROSNI,20160302,129.9,134.95,128.6,131.05,146235,0
SUTLEJTEX,20160302,432,442.95,427.9,436.25,10956,0
SUVEN,20160302,188,211.4,184,201.9,3322822,0
SUZLON,20160302,13.75,13.95,13.55,13.8,31385072,0
SVOGL,20160302,5.5,5.5,5.1,5.25,58348,0
SWANENERGY,20160302,63.5,64.55,63.05,63.6,303990,0
SWARAJENG,20160302,845.5,877.95,845.45,873,1910,0
SWELECTES,20160302,397.85,397.85,377,386.75,2769,0
SYMPHONY,20160302,2218,2277,2170,2234.25,26142,0
SYNCOM,20160302,6.65,6.65,6.55,6.65,1224089,0
SYNDIBANK,20160302,54.5,57.3,54.5,56.85,3676701,0
SYNGENE,20160302,410,414,391.5,392.6,166926,0
TAINWALCHM,20160302,37.6,39.9,36.75,37.25,4217,0

TAJGVK,20160302,68.85,69.9,67,68.75,36411,0
TAKE,20160302,148.4,152.15,147,148.65,224135,0
TALBROAUTO,20160302,87.5,94,87.5,90.7,19180,0
TALWALKARS,20160302,206,206.45,203,204,129256,0
TANLA,20160302,29.15,29.15,29.15,29.15,64038,0
TANTIACONS,20160302,19.5,20,18.55,20,3353,0
TARAJEWELS,20160302,43.05,45.15,40.85,42,122338,0
TARAPUR,20160302,5.1,5.95,5.1,5.55,5580,0
TARMAT,20160302,26.5,26.7,24.2,25.45,1022,0
TATACHEM,20160302,326.95,333.3,326.95,331.65,581554,0
TATACOFFEE,20160302,86.4,88,86,87,146313,0
TATACOMM,20160302,332.55,344.2,328.55,340.7,813852,0
TATAELXSI,20160302,1850,1860,1811,1817,632357,0
TATAGLOBAL,20160302,110,112.75,109.45,109.9,1220668,0
TATAINVEST,20160302,478.5,482.95,473.55,477.55,4733,0
TATAMETALI,20160302,89.9,92.4,89.9,91.45,33481,0
TATAMOTORS,20160302,322.9,326,314.35,317.1,12418149,0
TATAMTRDVR,20160302,248.7,248.8,236.65,237.85,2875914,0
TATAPOWER,20160302,59.5,59.8,58.55,58.9,4236895,0
TATASPONGE,20160302,384.25,402.6,384.25,390.15,169476,0
TATASTEEL,20160302,260,269.5,259.5,267.55,7645620,0
TBZ,20160302,49.1,49.5,48.1,48.4,310411,0
TCI,20160302,245.9,248,240.5,245.5,45286,0
TCIDEVELOP,20160302,308,308,299.5,299.5,326,0
TCIFINANCE,20160302,21.9,22,20.6,21.2,11962,0
TCS,20160302,2305,2330,2256.25,2318.85,763743,0
TDPOWERSYS,20160302,204,210,202.75,203.95,18194,0
TEAMLEASE,20160302,1068.7,1094.5,1033.05,1043.7,101320,0
TECHM,20160302,438.45,460.75,434.05,455.55,2339747,0
TECHNO,20160302,470,470,435,449.85,986,0
TECHNOFAB,20160302,149.9,149.9,146.6,148.6,3565,0
TEXINFRA,20160302,31.35,31.45,30.55,30.95,104503,0
TEXMOPIPES,20160302,24.15,24.9,22.9,23.55,92074,0
TEXRAIL,20160302,112.25,114.8,104.65,108.3,771010,0
TFCILTD,20160302,41.4,43.35,41.2,42.75,173217,0
TFL,20160302,11.25,11.25,10.8,10.8,5150,0
TGBHOTELS,20160302,78.85,78.85,71.9,72.95,137110,0
THANGAMAYL,20160302,192,195,186,194.9,74,0
THEMISMED,20160302,315.55,315.55,315.55,315.55,50,0
THERMAX,20160302,766.9,777.15,750,759.4,34697,0
THIRUSUGAR,20160302,36.9,39.4,34.3,36.35,1640,0
THOMASCOOK,20160302,195,196,193.15,194.5,492449,0
TI,20160302,16.35,17.4,16.35,16.9,247251,0
TIDEWATER,20160302,23700,24260,23222.05,23308.45,3088,0
TIIL,20160302,195.95,198,187,193.65,53991,0
TIJARIA,20160302,5.6,5.65,5.6,5.65,1000,0
TIL,20160302,320,330,314,318.25,15564,0
TIMESGTY,20160302,17,17.6,17,17.6,4,0
TIMETECHNO,20160302,46.5,48.6,46.5,47.45,57950,0
TIMKEN,20160302,432,439.5,426.2,433.6,19680,0
TINPLATE,20160302,60.4,63,60.35,62.7,87262,0
TIPSINDLTD,20160302,61.9,61.9,60.5,61,405,0
TIRUMALCHM,20160302,134,144,134,140.2,20294,0
TITAN,20160302,337.5,338.45,327.5,333.9,1520145,0
TNPETRO,20160302,23.65,23.8,23.4,23.5,45756,0
TNPL,20160302,201,210.5,198.6,206.5,216680,0
TNTELE,20160302,3.15,3.15,3.15,3.15,184,0
TODAYS,20160302,4.6,4.6,4.6,4.6,50,0
TOKYOPLAST,20160302,55.1,55.1,55.1,55.1,4188,0
TORNTPHARM,20160302,1296,1325,1287.55,1301.15,314817,0

TORNTPOWER,20160302,227.4,231.7,225,225.75,451887,0
TPLPLASTEH,20160302,174,174,174,174,10,0
TREEHOUSE,20160302,78.5,79.8,73.15,73.15,513269,0
TRENT,20160302,1510,1514.95,1454.9,1463.65,3728,0
TRF,20160302,243,271,241,258.5,135375,0
TRICOM,20160302,2.75,2.75,2.55,2.55,5810,0
TRIDENT,20160302,45.5,46.9,45.5,46,730930,0
TRIGYN,20160302,55.3,55.3,55.3,55.3,34575,0
TRIL,20160302,210,233.5,210,219,20086,0
TRITURBINE,20160302,92.95,95.7,91.1,95.05,52136,0
TRIVENI,20160302,42.6,43.75,41.15,41.6,619506,0
TTKHLTCARE,20160302,899,936,885.25,907.55,371,0
TTKPRESTIG,20160302,4330,4369.9,4234.65,4293.45,3535,0
TTL,20160302,46.55,49,45.7,46.8,12153,0
TTML,20160302,6.05,6.2,5.95,6.05,871907,0
TUBEINVEST,20160302,365,370.05,361.3,362.7,112152,0
TULSI,20160302,2.7,2.7,2.6,2.7,10333,0
TV18BRDCST,20160302,35.85,36.9,35.75,35.9,4190564,0
TVSELECT,20160302,85.25,93.55,85.25,89.55,251357,0
TVSMOTOR,20160302,289.8,294,286.85,288.45,1975333,0
TVSSRICHAK,20160302,2115,2210,2114.2,2187.8,14423,0
TVTODAY,20160302,314,319.5,309.5,312.55,123192,0
TWL,20160302,98.7,99.4,94.35,95.1,2378902,0
UBHOLDINGS,20160302,22.85,22.85,21.6,21.75,166737,0
UBL,20160302,805,813,801.9,805.35,124506,0
UCALFUEL,20160302,98.8,102.5,97,98.7,347634,0
UCOBANK,20160302,33.35,34.35,33.25,33.95,3775910,0
UFLEX,20160302,142.3,147,142,145.05,252813,0
UFO,20160302,388,409,388,394.45,5644,0
UGARSUGAR,20160302,12,12.85,12,12.25,4420,0
UJAAS,20160302,23.8,24.25,23.25,23.55,579777,0
ULTRACEMCO,20160302,2920,3003,2900.55,2973,481863,0
UMANGDAIRY,20160302,58.7,64.9,58.7,60.7,14475,0
UMESLTD,20160302,2.65,2.65,2.65,2.65,30,0
UNICHEMLAB,20160302,210,217.4,206.1,211.55,60292,0
UNIENTER,20160302,32.6,34,32.15,33.3,13387,0
UNIONBANK,20160302,117,123.15,117,121.3,8033047,0
UNIPLY,20160302,123.95,133,118,121.45,43538,0
UNITECH,20160302,4.2,4.6,4.15,4.55,56675209,0
UNITEDBNK,20160302,18.8,19.45,18.55,19,504281,0
UNITEDTEA,20160302,370,423.3,370,400,693,0
UNITY,20160302,11.65,12.1,11.65,11.9,86655,0
UNIVCABLES,20160302,74.35,74.35,72,72,10162,0
UPERGANGES,20160302,61.5,61.9,59.8,60.65,4711,0
UPL,20160302,408.2,423.5,408.2,411.55,1365655,0
USHAMART,20160302,7.3,7.75,7.2,7.45,785231,0
USHERAGRO,20160302,28.45,32.9,28.45,31.8,134232,0
UTINIFTETF,20160302,733,740,733,738.45,451,0
UTISENSETF,20160302,240.71,243.5,240.71,242.25,86,0
UTTAMSTL,20160302,26.45,26.45,25.6,25.75,78651,0
UTTAMSUGAR,20160302,22.5,22.85,21.05,21.6,22403,0
UTTAMVALUE,20160302,3.55,3.55,3.35,3.45,30595,0
V2RETAIL,20160302,46.4,51.75,45.3,49.4,305938,0
VADILALIND,20160302,435,465.8,434,449.35,19247,0
VAIBHAVGBL,20160302,360.05,365,352.9,358.85,13521,0
VAKRANGEE,20160302,214.95,226.65,214.35,221.1,2836456,0
VALECHAENG,20160302,29.7,34.1,29.45,33.2,287125,0
VALUEIND,20160302,13.1,13.4,12.4,12.6,12113,0
VARDHACRLC,20160302,31,31.6,31,31.15,15846,0
VARDMNPOLY,20160302,35.2,38.5,35.2,37.15,1309,0

VASCONEQ,20160302,26.7,27.65,24.75,25.45,302603,0
VASWANI,20160302,6,6.25,5.65,6.25,10597,0
VEDL,20160302,77,80.65,76.55,78.15,21388436,0
VENKEYS,20160302,270,279.95,260,267.3,32086,0
VENUSREM,20160302,88.6,94.9,88.6,91.45,67129,0
VESUVIUS,20160302,720,729,712.1,715.8,1555,0
VETO,20160302,100.3,100.5,96.6,97.45,42541,0
VGUARD,20160302,829.95,838.9,824,830.6,2559,0
VICEROY,20160302,15.45,15.45,14.6,14.9,51181,0
VIDEOIND,20160302,109,110,108.55,109.85,247501,0
VIDHIDYE,20160302,61.9,61.9,58,59.5,38803,0
VIJAYABANK,20160302,32,33.5,32,32.4,597172,0
VIJSHAN,20160302,9.85,9.85,9.55,9.75,4862,0
VIKASECO,20160302,14.2,14.75,14,14.5,2255831,0
VIMALOIL,20160302,42,47.9,42,46.95,27661,0
VIMTALABS,20160302,64.5,67.7,64.5,65.25,60152,0
VINATIORGA,20160302,395,395,380.8,389.75,23652,0
VINDHYATEL,20160302,605.05,634,605.05,626.6,4513,0
VINYLINDIA,20160302,49.5,51.65,49.2,50.25,21201,0
VIPIND,20160302,97.2,99.7,96.2,96.85,248984,0
VIPULLTD,20160302,44.1,44.15,44.1,44.1,6555,0
VISAKAIND,20160302,99.9,101.85,98.55,101.1,24183,0
VISASTEEL,20160302,14,14.3,13.75,14.1,8383,0
VISESHINFO,20160302,0.05,0.1,0.05,0.1,303442,0
VISHNU,20160302,197,208.35,190.8,208.35,31026,0
VIVIDHA,20160302,33.05,35.4,32.15,32.15,128172,0
VIVIMEDLAB,20160302,415.05,426,413,418.35,55998,0
VKSPL,20160302,0.1,0.1,0.1,0.1,217219,0
VLSFINANCE,20160302,31.75,33.25,31.75,32.95,11840,0
VMART,20160302,495,514,494.95,500,18114,0
VOLTAMP,20160302,725,735,717.15,724.95,4244,0
VOLTAS,20160302,236,245.4,236,243.7,1470631,0
VRLLOG,20160302,368.9,378,348.25,354.15,290524,0
VSSL,20160302,53,53,48,49.9,3380,0
VSTIND,20160302,1608,1645,1587.6,1634,2354,0
VSTTILLERS,20160302,1405.05,1444,1391.2,1426.6,2566,0
VTL,20160302,750.3,788.9,750.3,764.05,17077,0
WABAG,20160302,429.9,485,429.9,439.85,496639,0
WABCOINDIA,20160302,5765,5765,5481.25,5531,3143,0
WALCHANNAG,20160302,133.2,137.85,130.4,135.2,166155,0
WANBURY,20160302,41,42.85,41,41.5,15436,0
WEBELSOLAR,20160302,31.65,33,30.75,31.45,19387,0
WEIZFOREX,20160302,158,167,158,162,1087,0
WEIZMANIND,20160302,18,19,18,18.35,664,0
WELCORP,20160302,84.45,88.5,84.45,86.9,326253,0
WELENT,20160302,47,48.4,45.25,46.05,21769,0
WELINV,20160302,51.8,51.8,48.05,48.05,12755,0
WELSPUNIND,20160302,862.6,867.95,855.15,860.15,61166,0
WENDT,20160302,1799.95,1799.95,1721,1725,96,0
WHEELS,20160302,880,920,870,874.7,3338,0
WHIRLPOOL,20160302,633.65,651,628.6,649.25,46857,0
WILLAMAGOR,20160302,57.7,59,53.65,56.05,4801,0
WINDMACHIN,20160302,32.85,34.95,32.85,34.4,24428,0
WIPRO,20160302,540,541.85,530.15,539.55,1790337,0
WOCKPHARMA,20160302,815.55,899.6,812,881.4,4635188,0
WONDERLA,20160302,362.1,371.75,362.1,369.95,39058,0
WSI,20160302,8,8.95,8,8.4,3083,0
WSTCSTPAPR,20160302,61.7,62.3,60.5,62,56765,0
XCHANGING,20160302,38,40.8,37.5,40.8,17838,0
XLENERGY,20160302,3.05,3.05,3.05,3.05,1700,0

XPROINDIA,20160302,41,41.2,39.9,41.15,5614,0
YESBANK,20160302,731,761.75,730.5,755.25,5333060,0
ZANDUREALT,20160302,1285,1345,1280,1296.1,7373,0
ZEEL,20160302,397,401,391.25,399.25,2729195,0
ZEELEARN,20160302,31.75,32.4,31.25,31.5,107245,0
ZEEMEDIA,20160302,18.15,18.45,17.8,18.2,613198,0
ZENITHBIR,20160302,0.6,0.65,0.55,0.65,38552,0
ZENSARTECH,20160302,860.1,888,860.1,875.4,18849,0
ZENTEC,20160302,68.4,71.5,66.65,69.65,165665,0
ZICOM,20160302,71.9,76.9,71.35,75.8,223766,0
ZODIACLOTH,20160302,232.5,238,230.1,237.7,567,0
ZODJRDMKJ,20160302,31.95,34.5,31.95,34.25,750,0
ZUARI,20160302,123.75,135.35,123.75,131.15,12252,0
ZUARIGLOB,20160302,93.65,93.7,88.5,89.65,5393,0
ZYDUSWELL,20160302,690.95,700,685,693.9,8313,0
ZYLOG,20160302,3.95,4.1,3.9,4,55100,0